[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMND":3,"homepage-market-summary":28,"stock-historical-CMND":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CMND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Clearmind Medicine Inc. Common Shares","Nasdaq",null,"Common Stock","Clearmind Medicine Inc is a clinical-stage pharmaceutical company engaged in Phase I\u002FIIa clinical trials of novel psychedelic medicines. The Company focuses on developing treatments for mental health disorders, including alcohol use disorder (AUD), binge drinking, and eating disorders. Its activities are centered on the research and development of 5-methoxy-2-aminoindane (MEAI). It operates through a single research and development segment, which is conducted in Israel.","2",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.715,0.74,0.7055,0.7158,-0.0008,-0.11,95263.780107,6636,0.7235,480,735080.204160488,0,973,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,157,161,165],{"ticker":154,"name":155,"price":156,"change":16,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},524,504135,184009235.040122,-99.82,"2025-04-22",[179,180,190,201,211,221,231,241,250,260,270,279,290,300,311,322,332,342,351,360,370,380,390,399,409,418,426,437,445,453,459,466,475,483,491,499,507,516,524,534,542,548,556,564,572,579,589,595,603,609,615,622,627,635,644,650,656,660,665,672,679,685,691,700,708,714,722,729,737,744,753,761,767,775,782,787,793,797,804,812,819,828,836,842,848,852,859,867,874,880,886,892,897,903,909,915,924,931,937,943,949,955,962,968,974,983,990,996,1003,1010,1016,1024,1031,1040,1049,1058,1067,1075,1082,1089,1097,1106,1112,1119,1127,1133,1139,1143,1148,1155,1161,1167,1170,1176,1181,1187,1195,1202,1209,1214,1220,1227,1235,1244,1250,1257,1263,1268,1272,1277,1283,1288,1293,1297,1301,1304,1311,1315,1320,1326,1330,1334,1341,1346,1351,1359,1367,1376,1384,1391,1398,1405,1413,1418,1424,1431,1437,1444,1451,1458,1464,1470,1477,1485,1491,1497,1501,1505,1512,1519,1526,1532,1539,1545,1548,1552,1560,1566,1571,1577,1583,1588,1595,1601,1607,1613,1620,1626,1631,1640,1648,1656,1661,1669,1677,1685,1694,1700,1706,1715,1723,1731,1740,1749,1758,1764,1773,1782,1789,1798,1804,1812,1821,1827,1832,1838,1842,1849,1855,1862,1870,1877,1884,1889,1895,1902,1906,1910,1916,1922,1925,1931,1935,1940,1945,1950,1953,1958,1962,1966,1973,1980,1984,1988,1993,1998,2002,2005,2010,2015,2019,2022,2025,2028,2032,2037,2041,2045,2049,2053,2057,2061,2065,2069,2074,2077,2079,2082,2086,2091,2098,2100,2104,2107,2110,2114,2117,2121,2127,2130,2134,2138,2142,2146,2152,2155,2159,2163,2168,2171,2178,2181,2186,2193,2198,2204,2211,2220,2225,2229,2233,2237,2243,2249,2252,2255,2261,2264,2266,2273,2276,2282,2285,2289,2293,2299,2304,2309,2313,2317,2321,2323,2327,2330,2333,2337,2341,2343,2346,2350,2355,2359,2363,2367,2369,2371,2376,2379,2382,2385,2388,2390,2394,2397,2402],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.7498,0.7618,0.7093,-0.0893,-11.09,221337.417598,10150,0.7329,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.8145,0.8399,0.8001,0.805115,-0.0063,-0.78,99780.036282,668,0.7788,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.7823,0.821825,0.8114,0.0237,3.01,41481.444118,352,0.7998,{"date":212,"open":194,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.818,0.7826,0.7877,-0.0153,-1.91,91657.8989,729,0.7971,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.84,0.8021,0.803,-0.0073,-0.9,58111.239907,311,0.8208,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.8508,0.8,0.8103,-0.0397,-4.67,65532.67787,503,0.8183,{"date":242,"open":243,"high":244,"low":130,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.804,0.85,0.0688,8.81,373668.118397,1242,0.8088,{"date":251,"open":130,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",0.79,0.7723,0.7812,-0.0094,-1.19,76259.327212,485,0.7805,{"date":261,"open":252,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.7999,0.7751,0.7906,-0.0088,-1.1,122881.414939,660,0.7863,{"date":271,"open":244,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":205},"2026-09-18",0.8584,0.77,0.7994,-0.0586,-6.83,194696.021979,722,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.8244,1.06,0.8129,0.858,0.0521,6.46,1597904.695412,4342,0.9411,{"date":291,"open":292,"high":293,"low":252,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.841,0.8469,0.8059,-0.0584,-6.76,154044.695991,1064,0.8132,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.918,0.9329,0.8333,0.8643,-0.0797,-8.44,144893.140434,870,0.8721,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.94,0.9698,0.9173,0.944,-0.0227,-2.35,158992.7475,723,0.9425,{"date":323,"open":324,"high":282,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.9998,0.95,0.9667,-0.0149,-1.52,288314.412242,1165,1.007,{"date":333,"open":44,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",1.045,0.9803,0.9816,-0.0784,-7.4,102838.727389,827,1.0106,{"date":343,"open":344,"high":345,"low":44,"close":282,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",1.07,1.11,0.03,2.91,336829.048236,1703,1.0537,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":115},"2026-09-08",1.15,0.9199,1.03,-0.13,-11.21,3117488.97157,18913,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",1.495,1.555,1.16,-0.54,-31.76,15512447.014951,92392,1.856,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",1.81,1.84,1.7,-0.15,-8.11,60080.230281,571,1.7583,{"date":381,"open":382,"high":383,"low":384,"close":382,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",1.85,1.8699,1.79,0.02,1.09,39855.974346,251,1.8248,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":20,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",1.93,1.76,1.83,-5.67,221465.305789,1632,1.8877,{"date":400,"open":401,"high":402,"low":372,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",1.82,2.1,1.94,0.18,10.23,718963.142683,3299,1.9684,{"date":410,"open":401,"high":411,"low":412,"close":393,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",1.8399,1.73,-0.05,-2.76,24791.880414,259,1.7764,{"date":419,"open":382,"high":382,"low":420,"close":372,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",1.75,0.09,5.23,65470.411571,443,1.7942,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",1.68,1.74,1.66,1.72,0.01,0.58,37892.844482,272,1.6925,{"date":438,"open":439,"high":420,"low":440,"close":441,"change":346,"percent_change":384,"volume":442,"transactions":443,"vwap":444},"2026-08-25",1.6897,1.65,1.71,42812.442957,325,1.6965,{"date":446,"open":420,"high":420,"low":447,"close":428,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",1.61,-0.06,-3.45,97166.661481,741,1.7003,{"date":454,"open":429,"high":455,"low":429,"close":429,"change":432,"percent_change":433,"volume":456,"transactions":457,"vwap":458},"2026-08-21",1.835,47138.314219,384,1.7826,{"date":460,"open":392,"high":392,"low":374,"close":412,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",-0.18,-9.42,107547.764957,465,1.7743,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":413,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",1.96,1.88,1.91,-2.55,62665.062807,572,1.915,{"date":476,"open":469,"high":477,"low":373,"close":468,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",2.31,0.07,3.7,785486.989881,3554,2.0636,{"date":484,"open":469,"high":485,"low":486,"close":487,"change":346,"percent_change":447,"volume":488,"transactions":489,"vwap":490},"2026-08-17",1.97,1.8601,1.89,42423.731381,451,1.9019,{"date":492,"open":469,"high":493,"low":401,"close":494,"change":432,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",1.8899,1.86,0.54,35184.152252,579,1.8534,{"date":500,"open":501,"high":494,"low":501,"close":382,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",1.69,0.2,12.12,206072.5315,1577,1.7866,{"date":508,"open":447,"high":509,"low":510,"close":440,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",1.67,1.6,0.04,2.48,59655.471361,420,1.6382,{"date":517,"open":518,"high":430,"low":519,"close":447,"change":432,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",1.59,1.54,0.62,69918.232226,761,1.6156,{"date":525,"open":526,"high":527,"low":528,"close":510,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",1.64,1.6699,1.58,-0.03,-1.84,24311.751307,289,1.6211,{"date":535,"open":429,"high":393,"low":528,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",1.63,-0.12,-6.86,77896.003799,452,1.6584,{"date":543,"open":429,"high":393,"low":441,"close":420,"change":110,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",-0.57,67896.805074,468,1.7514,{"date":549,"open":428,"high":550,"low":428,"close":393,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",1.8,0.05,2.92,131912.2564,613,1.7474,{"date":557,"open":528,"high":558,"low":528,"close":441,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",1.77,0.08,4.91,107093.85,618,1.6894,{"date":565,"open":566,"high":428,"low":567,"close":536,"change":448,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",1.55,1.52,-3.55,371695.615212,3070,1.6401,{"date":573,"open":536,"high":574,"low":510,"close":501,"change":478,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",1.705,4.32,77322.7214,587,1.6496,{"date":580,"open":581,"high":536,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",1.47,1.45,1.62,0.16,10.96,166407.4484,1102,1.5509,{"date":590,"open":582,"high":581,"low":591,"close":592,"change":26,"percent_change":26,"volume":593,"transactions":514,"vwap":594},"2026-07-29",1.43,1.46,39293.92759,1.4484,{"date":596,"open":597,"high":597,"low":591,"close":592,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",1.56,-0.16,-9.88,324727.216,2377,1.5909,{"date":604,"open":447,"high":536,"low":605,"close":583,"change":432,"percent_change":520,"volume":606,"transactions":607,"vwap":608},"2026-07-27",1.5801,39462.8375,312,1.6139,{"date":610,"open":430,"high":428,"low":447,"close":447,"change":413,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",-3.01,32810.955662,321,1.6387,{"date":616,"open":509,"high":501,"low":617,"close":430,"change":110,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",1.6311,-0.6,49782.581512,385,1.6634,{"date":623,"open":509,"high":501,"low":447,"close":509,"change":346,"percent_change":394,"volume":624,"transactions":625,"vwap":626},"2026-07-22",45755.082444,560,1.6621,{"date":628,"open":384,"high":629,"low":536,"close":526,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",1.7929,-0.23,-12.3,198090.242843,1635,1.7173,{"date":636,"open":637,"high":392,"low":401,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",1.92,1.87,-0.07,-3.61,291840.769357,2273,1.9325,{"date":645,"open":646,"high":647,"low":372,"close":403,"change":413,"percent_change":648,"volume":649,"transactions":9,"vwap":403},"2026-07-17",1.9,1.99,-2.51,192700,{"date":651,"open":394,"high":652,"low":429,"close":647,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":647},"2026-07-16",2.25,0.17,9.34,1472500,{"date":657,"open":637,"high":637,"low":401,"close":401,"change":20,"percent_change":658,"volume":659,"transactions":9,"vwap":401},"2026-07-15",-5.7,194600,{"date":661,"open":485,"high":662,"low":470,"close":392,"change":448,"percent_change":663,"volume":664,"transactions":9,"vwap":392},"2026-07-14",2,-3.02,112000,{"date":666,"open":667,"high":668,"low":494,"close":647,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":647},"2026-07-13",1.98,2.13,-0.04,-1.97,4030400,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":669,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-10",2.07,2.15,2.03,-1.93,97600,{"date":680,"open":681,"high":668,"low":682,"close":674,"change":529,"percent_change":683,"volume":684,"transactions":9,"vwap":674},"2026-07-09",2.06,2.05,-1.43,55600,{"date":686,"open":682,"high":687,"low":662,"close":402,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":402},"2026-07-08",2.16,-0.02,-0.94,186500,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",2.09,2.219,2.01,2.12,-0.22,-9.4,9066600,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":688,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-06",2.28,2.35,2.222,2.34,-0.85,33400,{"date":709,"open":702,"high":710,"low":702,"close":711,"change":105,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-02",2.418,2.36,2.61,66000,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",2.19,2.33,2.3,0.1,4.55,178500,{"date":723,"open":724,"high":718,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",2.26,2.2,-0.1,-4.35,94300,{"date":730,"open":731,"high":732,"low":733,"close":718,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":718},"2026-06-29",2.345,2.42,2.04,-0.08,-3.36,4919900,{"date":738,"open":739,"high":740,"low":711,"close":741,"change":20,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-26",2.44,2.495,2.38,-4.42,39400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-25",2.64,2.68,2.46,2.49,-0.19,-7.09,88900,{"date":754,"open":755,"high":756,"low":757,"close":747,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":747},"2026-06-24",2.94,2.951,2.62,-0.29,-9.76,138600,{"date":762,"open":552,"high":763,"low":552,"close":764,"change":110,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-23",2.99,2.97,-0.34,52800,{"date":768,"open":769,"high":770,"low":552,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",3.08,3.105,2.98,-0.09,-2.93,301400,{"date":776,"open":777,"high":778,"low":755,"close":779,"change":639,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-18",3.15,3.44,3.07,-2.23,1281700,{"date":783,"open":777,"high":784,"low":207,"close":785,"change":26,"percent_change":26,"volume":786,"transactions":9,"vwap":785},"2026-06-17",3.22,3.14,122600,{"date":788,"open":789,"high":790,"low":552,"close":785,"change":630,"percent_change":791,"volume":792,"transactions":9,"vwap":785},"2026-06-16",3.24,3.48,-6.82,1687700,{"date":794,"open":790,"high":790,"low":795,"close":86,"change":346,"percent_change":65,"volume":796,"transactions":9,"vwap":86},"2026-06-15",3.199,103000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":26,"percent_change":26,"volume":803,"transactions":9,"vwap":802},"2026-06-12",3.28,3.55,3.26,3.34,162200,{"date":805,"open":806,"high":807,"low":808,"close":802,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":802},"2026-06-11",3.17,3.56,3.16,0.14,4.38,148600,{"date":813,"open":86,"high":814,"low":815,"close":816,"change":750,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-10",3.52,3.152,3.2,-5.6,120500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-09",3.29,3.6,3.25,3.39,-0.4,-10.55,254700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":750,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-08",3.23,4.13,3.18,3.79,-4.77,1027200,{"date":837,"open":838,"high":720,"low":801,"close":839,"change":344,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-05",3.71,3.98,36.77,41850600,{"date":843,"open":844,"high":845,"low":846,"close":347,"change":26,"percent_change":26,"volume":847,"transactions":9,"vwap":347},"2026-06-04",2.87,3,2.84,126200,{"date":849,"open":846,"high":777,"low":850,"close":347,"change":110,"percent_change":765,"volume":851,"transactions":9,"vwap":347},"2026-06-03",2.75,173900,{"date":853,"open":777,"high":854,"low":855,"close":552,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":552},"2026-06-02",3.165,2.9,-0.25,-7.89,261200,{"date":860,"open":861,"high":862,"low":863,"close":806,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":806},"2026-06-01",2.88,3.54,2.59,-0.41,-11.45,1072800,{"date":868,"open":869,"high":870,"low":777,"close":871,"change":115,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-29",3.49,4.66,3.58,46.12,44924800,{"date":875,"open":711,"high":876,"low":711,"close":877,"change":529,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-28",2.565,2.45,-1.21,67300,{"date":881,"open":882,"high":747,"low":883,"close":512,"change":20,"percent_change":884,"volume":885,"transactions":9,"vwap":512},"2026-05-27",2.54,2.37,-4.25,70400,{"date":887,"open":718,"high":888,"low":702,"close":863,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":863},"2026-05-26",2.698,0.33,14.6,330900,{"date":893,"open":732,"high":732,"low":402,"close":724,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":724},"2026-05-22",-0.2,-8.13,106500,{"date":898,"open":899,"high":900,"low":724,"close":748,"change":448,"percent_change":901,"volume":902,"transactions":9,"vwap":748},"2026-05-21",2.5,2.55,-2.38,183000,{"date":904,"open":905,"high":906,"low":725,"close":906,"change":584,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-20",2.22,2.52,6.78,199320,{"date":910,"open":911,"high":747,"low":718,"close":711,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":711},"2026-05-19",2.4,-1.44,-37.89,544740,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-18",5.8,6.03,3.41,3.8,-1.4,-26.92,6817510,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":772,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-15",5.25,5.38,5.2,-1.7,26500,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":421,"percent_change":412,"volume":936,"transactions":9,"vwap":935},"2026-05-14",5.37,5.48,5.29,24700,{"date":938,"open":939,"high":940,"low":928,"close":928,"change":894,"percent_change":941,"volume":942,"transactions":9,"vwap":928},"2026-05-13",5.5,5.58,-3.7,19130,{"date":944,"open":945,"high":917,"low":946,"close":946,"change":502,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-12",5.59,5.4,3.85,51550,{"date":950,"open":951,"high":951,"low":928,"close":928,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":928},"2026-05-11",5.6,-0.31,-5.63,37210,{"date":956,"open":939,"high":957,"low":958,"close":959,"change":537,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-08",5.7,5.41,5.51,-2.13,37380,{"date":963,"open":951,"high":964,"low":946,"close":965,"change":511,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-07",5.97,5.63,0.72,47000,{"date":969,"open":970,"high":970,"low":928,"close":945,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":945},"2026-05-06",6.01,-0.52,-8.51,86250,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-05",6.5,6.58,6,6.11,-0.64,-9.48,104690,{"date":984,"open":985,"high":986,"low":977,"close":987,"change":653,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-04",6.8,6.83,6.75,2.58,30110,{"date":991,"open":992,"high":993,"low":976,"close":977,"change":365,"percent_change":994,"volume":995,"transactions":9,"vwap":977},"2026-05-01",6.9,7.33,-7.58,81810,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":584,"percent_change":718,"volume":1002,"transactions":9,"vwap":1001},"2026-04-30",7.1,7.34,7,7.12,66870,{"date":1004,"open":1005,"high":1006,"low":992,"close":1007,"change":864,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",7.3,7.32,6.96,-5.56,51600,{"date":1011,"open":1005,"high":1012,"low":1000,"close":1013,"change":478,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-28",7.4,7.37,0.96,80580,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1005,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1005},"2026-04-27",8.02,8.06,7.18,-0.82,-10.1,203280,{"date":1025,"open":1026,"high":1027,"low":1018,"close":1028,"change":448,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-24",8.26,8.41,8.12,-0.73,193410,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-23",8.13,8.35,7.51,8.18,-0.36,-4.22,175370,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-22",7.5,9,7.15,8.54,0.34,4.15,443590,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-21",9.89,10.1,7.7,8.2,-3.2,-28.07,1213540,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-20",13.3,15.2,10.5,11.4,4.2,58.33,22526370,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-17",7.6,6.72,7.2,-1.15,-13.77,171100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1034,"change":382,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1034},"2026-04-16",6.67,8.6,5.86,28.46,1065580,{"date":1083,"open":1084,"high":1084,"low":1085,"close":976,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":976},"2026-04-15",8,6.45,-2.6,-28.57,231920,{"date":1090,"open":654,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-14",9.77,7.41,9.1,-5.2,-36.36,2250430,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-13",12.7,14.9,12.6,14.3,1.5,11.72,9970,{"date":1107,"open":1108,"high":1060,"low":1109,"close":1110,"change":234,"percent_change":1077,"volume":1111,"transactions":9,"vwap":1110},"2026-04-10",11.9,11.75,12.8,6970,{"date":1113,"open":1114,"high":1115,"low":1108,"close":1116,"change":266,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-09",13.25,13.7,12,-8.4,4040,{"date":1120,"open":1099,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-08",13.95,12.4,13.1,0.7,5.65,8850,{"date":1128,"open":1129,"high":1110,"low":1130,"close":1122,"change":1124,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1122},"2026-04-07",11.8,11.5,5.98,9470,{"date":1134,"open":1135,"high":1129,"low":1135,"close":1136,"change":65,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-06",10.7,11.7,8.33,7370,{"date":1140,"open":1141,"high":1141,"low":1062,"close":1141,"change":26,"percent_change":26,"volume":1142,"transactions":9,"vwap":1141},"2026-04-02",10.8,4650,{"date":1144,"open":1145,"high":1141,"low":1146,"close":1141,"change":125,"percent_change":947,"volume":1147,"transactions":9,"vwap":1141},"2026-04-01",10.6,10,10690,{"date":1149,"open":1146,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-03-31",10.4,8.9,0.42,4.21,18030,{"date":1156,"open":1036,"high":1146,"low":1157,"close":1158,"change":373,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-30",7.8,9.98,22.6,20430,{"date":1162,"open":1071,"high":1163,"low":1071,"close":1164,"change":273,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-27",8.4,8.14,10.45,10580,{"date":1168,"open":1071,"high":1013,"low":992,"close":1013,"change":653,"percent_change":711,"volume":1169,"transactions":9,"vwap":1013},"2026-03-26",2020,{"date":1171,"open":998,"high":1071,"low":1172,"close":1071,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1071},"2026-03-25",6.7,0.52,7.78,4310,{"date":1177,"open":977,"high":1178,"low":1179,"close":1178,"change":669,"percent_change":618,"volume":1180,"transactions":9,"vwap":1178},"2026-03-24",6.68,6.35,1480,{"date":1182,"open":1183,"high":985,"low":1184,"close":1070,"change":1185,"percent_change":401,"volume":1186,"transactions":9,"vwap":1070},"2026-03-23",6.31,6.25,0.12,10240,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":551,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-20",6.28,6.69,6.23,6.6,0.76,4150,{"date":1196,"open":1197,"high":998,"low":1198,"close":1199,"change":697,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-19",6.2,6.02,6.55,-3.25,43080,{"date":1203,"open":1069,"high":1204,"low":1205,"close":1206,"change":1029,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-18",8.75,5.95,6.77,-9.73,54390,{"date":1210,"open":1211,"high":246,"low":1071,"close":1042,"change":719,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1042},"2026-03-17",7.25,1.35,69800,{"date":1215,"open":1216,"high":1157,"low":1217,"close":1012,"change":825,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1012},"2026-03-16",7.67,6.99,-5.13,12290,{"date":1221,"open":1222,"high":1163,"low":1223,"close":1157,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1157},"2026-03-13",8.3,7.46,-0.49,-5.91,24290,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":71,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-12",9.5,9.6,7.77,8.29,-11.53,15190,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-11",11,11.15,8.95,9.37,-0.63,-6.3,28640,{"date":1245,"open":1246,"high":1129,"low":1247,"close":1146,"change":894,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1146},"2026-03-10",10.2,9.7,-1.96,34250,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1246,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1246},"2026-03-09",11.1,9.9,-1.2,-10.53,10740,{"date":1258,"open":1252,"high":1130,"low":1259,"close":1063,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1063},"2026-03-06",10.92,0.6,5.56,1590,{"date":1264,"open":1265,"high":1130,"low":1135,"close":1141,"change":266,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1141},"2026-03-05",11.2,-9.24,9190,{"date":1269,"open":1122,"high":1099,"low":1136,"close":1108,"change":618,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1108},"2026-03-04",-4.8,17170,{"date":1273,"open":1116,"high":1274,"low":1130,"close":1274,"change":1275,"percent_change":748,"volume":1276,"transactions":9,"vwap":1274},"2026-03-03",12.5,0.3,3370,{"date":1278,"open":1063,"high":1279,"low":1265,"close":1280,"change":65,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-02",12.45,12.2,7.96,6370,{"date":1284,"open":1130,"high":1129,"low":1265,"close":1285,"change":894,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-27",11.3,-1.74,3480,{"date":1289,"open":1290,"high":1129,"low":1252,"close":1130,"change":894,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1130},"2026-02-26",11.6,-1.71,4250,{"date":1294,"open":1129,"high":1129,"low":1252,"close":1136,"change":719,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1136},"2026-02-25",0.86,2520,{"date":1298,"open":1108,"high":1108,"low":1265,"close":1290,"change":719,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2026-02-24",0.87,2440,{"date":1302,"open":1108,"high":1108,"low":1237,"close":1130,"change":894,"percent_change":1291,"volume":1303,"transactions":9,"vwap":1130},"2026-02-23",2320,{"date":1305,"open":1306,"high":1307,"low":1130,"close":1136,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1136},"2026-02-20",12.25,12.29,-0.7,-5.65,1660,{"date":1312,"open":1129,"high":1274,"low":1130,"close":1122,"change":1313,"percent_change":1064,"volume":1314,"transactions":9,"vwap":1122},"2026-02-19",0.5,4940,{"date":1316,"open":1317,"high":1110,"low":1130,"close":1108,"change":894,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1108},"2026-02-18",12.3,-1.65,7220,{"date":1321,"open":1265,"high":1317,"low":1322,"close":1323,"change":65,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-17",10.82,12.1,8.04,9370,{"date":1327,"open":1328,"high":1129,"low":1328,"close":1265,"change":1275,"percent_change":850,"volume":1329,"transactions":9,"vwap":1265},"2026-02-13",10.9,3170,{"date":1331,"open":1290,"high":1290,"low":1145,"close":1328,"change":1308,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1328},"2026-02-12",-6.03,4050,{"date":1335,"open":1336,"high":1337,"low":1062,"close":1290,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1290},"2026-02-11",12.05,12.28,-0.3,-2.52,16130,{"date":1342,"open":1123,"high":1060,"low":1108,"close":1108,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1108},"2026-02-10",-0.5,-4.03,13060,{"date":1347,"open":1115,"high":1115,"low":1348,"close":1122,"change":266,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1122},"2026-02-09",12.04,-8.15,50440,{"date":1352,"open":1353,"high":1354,"low":1123,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-06",14.8,15.9,13.5,-1,-6.9,728940,{"date":1360,"open":1361,"high":1362,"low":1060,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-05",18.1,18.6,14.5,-3.1,-17.61,10610,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-04",20.4,20.9,17.2,17.6,-3.4,-16.19,11050,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-03",23.1,20,21,-1.3,-5.83,9610,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1386,"change":1260,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1386},"2026-02-02",22.3,22.62,21.7,2.76,4690,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1388,"change":894,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1388},"2026-01-30",22.1,24.11,21.2,-0.91,3360,{"date":1399,"open":1400,"high":1400,"low":1395,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-29",25.1,21.9,-3.3,-13.1,7330,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-28",26.2,24.1,25.2,-1.6,-5.97,5660,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":26,"percent_change":26,"volume":1300,"transactions":9,"vwap":1417},"2026-01-27",27,25.6,26.8,{"date":1419,"open":1420,"high":1417,"low":1421,"close":1417,"change":618,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1417},"2026-01-26",26.3,26.1,-2.19,3000,{"date":1425,"open":1417,"high":1426,"low":1427,"close":1428,"change":125,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-23",27.5,26.51,27.4,1.48,2890,{"date":1432,"open":1416,"high":1433,"low":1416,"close":1415,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1415},"2026-01-22",27.8,1.4,5.47,8090,{"date":1438,"open":1439,"high":1440,"low":64,"close":1416,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1416},"2026-01-21",25.8,26.5,-0.8,-3.03,3580,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1434,"percent_change":951,"volume":1450,"transactions":9,"vwap":1449},"2026-01-20",24.7,26.9,24.6,26.4,7560,{"date":1452,"open":1453,"high":1454,"low":1455,"close":64,"change":1381,"percent_change":1456,"volume":1457,"transactions":9,"vwap":64},"2026-01-16",25.3,26.16,24,-4.94,4980,{"date":1459,"open":1460,"high":1447,"low":1461,"close":1420,"change":550,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1420},"2026-01-15",24.2,22.65,7.35,10930,{"date":1465,"open":1409,"high":1420,"low":1466,"close":1467,"change":719,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-14",21.21,24.5,0.41,126630,{"date":1471,"open":1472,"high":1449,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-13",21.4,24.4,2.8,12.96,6890,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-12",23,20.7,21.6,-1.9,-8.09,5350,{"date":1486,"open":1448,"high":1487,"low":1378,"close":1488,"change":1441,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-09",24.98,23.5,-3.29,4180,{"date":1492,"open":1449,"high":1449,"low":1493,"close":1494,"change":1254,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-08",23.55,24.3,-4.71,3620,{"date":1498,"open":1417,"high":1447,"low":1453,"close":1499,"change":921,"percent_change":1094,"volume":1500,"transactions":9,"vwap":1499},"2026-01-07",25.5,4880,{"date":1502,"open":1494,"high":1428,"low":1494,"close":1447,"change":662,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1447},"2026-01-06",8.03,14300,{"date":1506,"open":1480,"high":1416,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-05",20.55,24.9,5,25.13,18240,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":550,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-02",18.4,20.5,19.9,9.94,6500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1361,"change":1343,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1361},"2025-12-31",18.9,19.07,17.43,-2.69,11440,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1362,"change":227,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1362},"2025-12-30",19.99,18.5,-4.62,7240,{"date":1533,"open":1534,"high":1388,"low":1535,"close":1536,"change":1086,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-29",21.3,19.4,19.5,-11.76,11610,{"date":1540,"open":1541,"high":1542,"low":1395,"close":1393,"change":1441,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1393},"2025-12-26",22.9,23.3,-3.49,7230,{"date":1546,"open":1494,"high":1494,"low":1386,"close":1541,"change":921,"percent_change":1547,"volume":1450,"transactions":9,"vwap":1541},"2025-12-24",-5.76,{"date":1549,"open":1400,"high":1439,"low":1460,"close":1494,"change":1410,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1494},"2025-12-23",-6.18,8630,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-22",27.1,25.7,25.9,-1.5,-5.47,5750,{"date":1561,"open":1439,"high":1562,"low":1439,"close":1428,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1428},"2025-12-19",28.8,1.3,4.98,7950,{"date":1567,"open":1415,"high":1568,"low":1455,"close":1421,"change":1482,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1421},"2025-12-18",28.4,-6.79,9240,{"date":1572,"open":1555,"high":1573,"low":1416,"close":1574,"change":550,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-17",28.1,28,6.87,13970,{"date":1578,"open":1508,"high":1579,"low":1580,"close":1407,"change":1356,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1407},"2025-12-16",27.2,23.6,-3.68,149900,{"date":1584,"open":1585,"high":1586,"low":1460,"close":1579,"change":1587,"percent_change":376,"volume":954,"transactions":9,"vwap":1579},"2025-12-15",31.3,32.5,-2.4,{"date":1589,"open":1590,"high":1591,"low":1562,"close":1592,"change":234,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-12",31.6,32,29.6,2.78,28680,{"date":1596,"open":1591,"high":1597,"low":1449,"close":1562,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1562},"2025-12-11",32.8,-16.8,-36.84,40144,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1055,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-10",48,45.6,-6.56,31129,{"date":1608,"open":1609,"high":1610,"low":1604,"close":1610,"change":1410,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-09",46.8,48.8,-3.17,13148,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1254,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-08",49.6,50.4,44,-2.33,18432,{"date":1621,"open":1616,"high":1622,"low":1610,"close":1623,"change":1254,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-05",52.8,51.6,-2.27,18929,{"date":1627,"open":1609,"high":1622,"low":1628,"close":1622,"change":1163,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1622},"2025-12-04",44.8,18.92,31765,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-03",43.2,46,40,44.4,-7.6,-14.62,57787,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":817,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-02",52.4,54.4,48.4,52,-9.72,298529,{"date":1649,"open":1650,"high":1651,"low":1642,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-01",62,62.8,57.6,-4.4,-7.1,67530,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1650,"change":26,"percent_change":26,"volume":1660,"transactions":9,"vwap":1650},"2025-11-28",63.6,59.2,10345,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1650,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1650},"2025-11-26",62.4,64,56,-2,-3.12,45129,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1664,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1664},"2025-11-25",77.2,77.6,60.8,-15.6,-19.6,142596,{"date":1678,"open":1672,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-24",81.2,74.8,79.6,6.4,8.74,14117,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-21",84.4,86.8,69.6,73.2,-6.4,-8.04,10990,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1681,"change":1410,"percent_change":670,"volume":1699,"transactions":9,"vwap":1681},"2025-11-20",80.4,89.6,78,18803,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1679,"change":1094,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1679},"2025-11-19",84,72,-6.02,29397,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-18",140.8,159.2,80,86.4,-24.4,-22.02,217507,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1055,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-17",104,118,100,110.8,-2.81,32878,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1712,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-14",118.8,129.60001,112,114,-17.63,22713,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-13",164.8,259.60001,125.6,138.39999,14.4,11.61,746529,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-12",160,163.2,96,124,-59.6,-32.46,112441,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-11",270,271.60001,172,183.60001,-88,-32.4,27655,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1752,"change":1666,"percent_change":1029,"volume":1763,"transactions":9,"vwap":1752},"2025-11-10",268,284,264,881,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-07",240.39999,280,240,273.60001,-22.8,-7.69,1057,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-06",311.60001,316.39999,289.20001,296.39999,-18.4,-5.84,893,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":928,"percent_change":428,"volume":1788,"transactions":9,"vwap":1787},"2025-11-05",315.60001,328,308.79999,314.79999,412,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-04",316,320,309.20001,309.60001,-14.4,-4.44,577,{"date":1799,"open":1791,"high":1800,"low":1801,"close":1802,"change":951,"percent_change":393,"volume":1803,"transactions":9,"vwap":1802},"2025-11-03",336,302.39999,324,1132,{"date":1805,"open":1776,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-31",324.79999,300,318.39999,-44.4,-12.24,21248,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-30",372,388.79999,352.39999,362.79999,-37.2,-9.3,12716,{"date":1822,"open":1823,"high":24,"low":1823,"close":1824,"change":1825,"percent_change":100,"volume":1826,"transactions":9,"vwap":1824},"2025-10-29",392.79999,400,4,3658,{"date":1828,"open":1824,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1356,"volume":1728,"transactions":9,"vwap":1830},"2025-10-28",404,396,-4,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1824,"change":1831,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1824},"2025-10-27",408,395.60001,-0.99,97,{"date":1839,"open":1829,"high":1834,"low":1823,"close":1829,"change":1265,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1829},"2025-10-24",2.85,132,{"date":1843,"open":1844,"high":1824,"low":1845,"close":1823,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1823},"2025-10-23",392,390,-7.2,-1.8,51,{"date":1850,"open":1824,"high":1788,"low":1851,"close":1824,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1824},"2025-10-22",382,-12,-2.91,373,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1788,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1788},"2025-10-21",424,384.39999,-16,-3.74,434,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1628,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-20",386.39999,432,386,428,11.69,888,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":364,"volume":1802,"transactions":9,"vwap":1875},"2025-10-17",373.60001,386.79999,372.39999,383.20001,4.4,{"date":1878,"open":1879,"high":457,"low":1880,"close":1881,"change":125,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-16",378.39999,375.60001,378.79999,0.11,65,{"date":1885,"open":1886,"high":457,"low":1814,"close":1879,"change":1666,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1879},"2025-10-15",380,-0.53,159,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1441,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-14",368,380.39999,-0.21,166,{"date":1896,"open":1897,"high":1898,"low":1814,"close":1899,"change":1900,"percent_change":711,"volume":1901,"transactions":9,"vwap":1899},"2025-10-13",376,384.79999,381.20001,8.8,126,{"date":1903,"open":1844,"high":1904,"low":1814,"close":1874,"change":1852,"percent_change":1667,"volume":1905,"transactions":9,"vwap":1874},"2025-10-10",394.39999,208,{"date":1907,"open":1844,"high":1830,"low":1892,"close":1858,"change":1055,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1858},"2025-10-09",-0.83,88,{"date":1911,"open":1886,"high":1912,"low":1913,"close":1914,"change":985,"percent_change":384,"volume":1915,"transactions":9,"vwap":1914},"2025-10-08",391.20001,374,387.60001,260,{"date":1917,"open":1824,"high":1829,"low":1891,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-07",380.79999,-23.2,-5.74,527,{"date":1923,"open":1834,"high":1834,"low":1830,"close":1829,"change":1825,"percent_change":44,"volume":1924,"transactions":9,"vwap":1829},"2025-10-06",238,{"date":1926,"open":1824,"high":1927,"low":1928,"close":1824,"change":1929,"percent_change":1248,"volume":1930,"transactions":9,"vwap":1824},"2025-10-03",415.60001,396.79999,-8,167,{"date":1932,"open":514,"high":514,"low":1824,"close":1834,"change":1825,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1834},"2025-10-02",0.99,204,{"date":1936,"open":1824,"high":1788,"low":1824,"close":1829,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1829},"2025-10-01",-6,-1.46,178,{"date":1941,"open":1829,"high":1942,"low":1829,"close":1943,"change":1146,"percent_change":899,"volume":1944,"transactions":9,"vwap":1943},"2025-09-30",416,410,173,{"date":1946,"open":1824,"high":1942,"low":1844,"close":1824,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1824},"2025-09-29",-20,-4.76,684,{"date":1951,"open":1865,"high":1952,"low":514,"close":514,"change":1831,"percent_change":689,"volume":1891,"transactions":9,"vwap":514},"2025-09-26",436,{"date":1954,"open":1955,"high":1956,"low":514,"close":1857,"change":1116,"percent_change":347,"volume":1957,"transactions":9,"vwap":1857},"2025-09-25",444,448,507,{"date":1959,"open":514,"high":1955,"low":1829,"close":1788,"change":1825,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1788},"2025-09-24",0.98,877,{"date":1963,"open":1865,"high":1952,"low":1834,"close":1834,"change":1964,"percent_change":1965,"volume":554,"transactions":9,"vwap":1834},"2025-09-23",-32,-7.27,{"date":1967,"open":1867,"high":1968,"low":1788,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-22",458,440,-36,-7.56,2327,{"date":1974,"open":1975,"high":173,"low":514,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-19",484,476,76,19,93983,{"date":1981,"open":1788,"high":1788,"low":1982,"close":1824,"change":1929,"percent_change":1248,"volume":1983,"transactions":9,"vwap":1824},"2025-09-18",399.20001,93,{"date":1985,"open":1824,"high":1986,"low":1824,"close":1834,"change":1825,"percent_change":1933,"volume":1987,"transactions":9,"vwap":1834},"2025-09-17",414,26,{"date":1989,"open":1990,"high":1788,"low":1830,"close":1829,"change":1991,"percent_change":1992,"volume":1744,"transactions":9,"vwap":1829},"2025-09-16",405.60001,-6.8,-1.66,{"date":1994,"open":514,"high":514,"low":1829,"close":1995,"change":1474,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-15",410.79999,0.69,94,{"date":1999,"open":1942,"high":514,"low":1829,"close":1834,"change":1852,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1834},"2025-09-12",-2.86,54,{"date":2003,"open":1834,"high":1867,"low":1829,"close":514,"change":1150,"percent_change":882,"volume":2004,"transactions":9,"vwap":514},"2025-09-11",90,{"date":2006,"open":1942,"high":2007,"low":1829,"close":2008,"change":1055,"percent_change":197,"volume":2009,"transactions":9,"vwap":2008},"2025-09-10",421.20001,409.60001,99,{"date":2011,"open":1942,"high":1942,"low":1928,"close":2012,"change":1900,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-09",412.79999,2.18,107,{"date":2016,"open":1829,"high":1942,"low":1829,"close":1829,"change":1929,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1829},"2025-09-08",-1.94,86,{"date":2020,"open":1834,"high":514,"low":1829,"close":1788,"change":822,"percent_change":2021,"volume":1665,"transactions":9,"vwap":1788},"2025-09-05",0.88,{"date":2023,"open":1829,"high":1788,"low":1829,"close":2024,"change":1876,"percent_change":386,"volume":1664,"transactions":9,"vwap":2024},"2025-09-04",408.39999,{"date":2026,"open":1788,"high":1942,"low":1829,"close":1829,"change":1852,"percent_change":2027,"volume":1665,"transactions":9,"vwap":1829},"2025-09-03",-2.88,{"date":2029,"open":514,"high":514,"low":1829,"close":1942,"change":1937,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1942},"2025-09-02",-1.42,110,{"date":2033,"open":1834,"high":1865,"low":1834,"close":2034,"change":2035,"percent_change":2036,"volume":2014,"transactions":9,"vwap":2034},"2025-08-29",422,14,3.43,{"date":2038,"open":2039,"high":514,"low":1824,"close":1834,"change":26,"percent_change":26,"volume":2040,"transactions":9,"vwap":1834},"2025-08-28",406,179,{"date":2042,"open":1829,"high":1834,"low":2043,"close":1834,"change":1825,"percent_change":1933,"volume":2044,"transactions":9,"vwap":1834},"2025-08-27",400.79999,34,{"date":2046,"open":1834,"high":1834,"low":1830,"close":1829,"change":2047,"percent_change":2048,"volume":1848,"transactions":9,"vwap":1829},"2025-08-26",-3.6,-0.88,{"date":2050,"open":1834,"high":1788,"low":1824,"close":2051,"change":1653,"percent_change":2052,"volume":1698,"transactions":9,"vwap":2051},"2025-08-25",407.60001,-1.07,{"date":2054,"open":1844,"high":1788,"low":2055,"close":1788,"change":1116,"percent_change":845,"volume":2056,"transactions":9,"vwap":1788},"2025-08-22",389.20001,138,{"date":2058,"open":1830,"high":1834,"low":2059,"close":1824,"change":1825,"percent_change":100,"volume":2060,"transactions":9,"vwap":1824},"2025-08-21",394,60,{"date":2062,"open":1824,"high":1834,"low":2063,"close":1830,"change":1831,"percent_change":1356,"volume":2064,"transactions":9,"vwap":1830},"2025-08-20",382.39999,150,{"date":2066,"open":1788,"high":1788,"low":2067,"close":1824,"change":1929,"percent_change":1248,"volume":2068,"transactions":9,"vwap":1824},"2025-08-19",388.39999,75,{"date":2070,"open":514,"high":514,"low":2071,"close":1834,"change":1831,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1834},"2025-08-18",398.39999,-0.97,131,{"date":2075,"open":1824,"high":1788,"low":1830,"close":1788,"change":1825,"percent_change":1960,"volume":2076,"transactions":9,"vwap":1788},"2025-08-15",106,{"date":2078,"open":1829,"high":514,"low":1830,"close":1834,"change":26,"percent_change":26,"volume":1745,"transactions":9,"vwap":1834},"2025-08-14",{"date":2080,"open":1824,"high":1942,"low":1844,"close":1834,"change":26,"percent_change":26,"volume":2081,"transactions":9,"vwap":1834},"2025-08-13",163,{"date":2083,"open":2084,"high":1986,"low":1844,"close":1834,"change":1084,"percent_change":662,"volume":2085,"transactions":9,"vwap":1834},"2025-08-12",397.60001,174,{"date":2087,"open":2088,"high":1788,"low":2088,"close":1824,"change":928,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1824},"2025-08-11",392.39999,1.32,183,{"date":2092,"open":1834,"high":1834,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-08",388,394.79999,-13.2,-3.24,67,{"date":2099,"open":1788,"high":1788,"low":1918,"close":1834,"change":1455,"percent_change":1184,"volume":1930,"transactions":9,"vwap":1834},"2025-08-07",{"date":2101,"open":1830,"high":1830,"low":1886,"close":457,"change":1929,"percent_change":2102,"volume":2103,"transactions":9,"vwap":457},"2025-08-06",-2.04,142,{"date":2105,"open":1829,"high":1834,"low":2093,"close":1844,"change":26,"percent_change":26,"volume":2106,"transactions":9,"vwap":1844},"2025-08-05",819,{"date":2108,"open":1824,"high":1824,"low":457,"close":1844,"change":1825,"percent_change":355,"volume":2109,"transactions":9,"vwap":1844},"2025-08-04",87,{"date":2111,"open":1844,"high":1844,"low":1892,"close":2093,"change":1852,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2093},"2025-08-01",-3,103,{"date":2115,"open":1942,"high":1942,"low":1844,"close":1824,"change":1825,"percent_change":100,"volume":2116,"transactions":9,"vwap":1824},"2025-07-31",91,{"date":2118,"open":1824,"high":1788,"low":2119,"close":1830,"change":125,"percent_change":719,"volume":2120,"transactions":9,"vwap":1830},"2025-07-30",385.20001,329,{"date":2122,"open":1830,"high":2123,"low":1844,"close":1835,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1835},"2025-07-29",406.39999,-12.4,-3.04,128,{"date":2128,"open":1788,"high":1942,"low":1829,"close":1834,"change":1831,"percent_change":2072,"volume":2129,"transactions":9,"vwap":1834},"2025-07-28",267,{"date":2131,"open":1788,"high":1865,"low":2132,"close":1788,"change":26,"percent_change":26,"volume":2133,"transactions":9,"vwap":1788},"2025-07-25",406.79999,127,{"date":2135,"open":1867,"high":1956,"low":1824,"close":1788,"change":2136,"percent_change":2137,"volume":340,"transactions":9,"vwap":1788},"2025-07-24",-40,-8.85,{"date":2139,"open":2140,"high":1976,"low":1867,"close":540,"change":26,"percent_change":26,"volume":2141,"transactions":9,"vwap":540},"2025-07-23",460,1731,{"date":2143,"open":1975,"high":1975,"low":540,"close":540,"change":1852,"percent_change":2144,"volume":2145,"transactions":9,"vwap":540},"2025-07-22",-2.59,638,{"date":2147,"open":1834,"high":2148,"low":1834,"close":2149,"change":1664,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-21",500,464,16,9195,{"date":2153,"open":1834,"high":514,"low":1844,"close":1824,"change":1831,"percent_change":1836,"volume":2154,"transactions":9,"vwap":1824},"2025-07-18",191,{"date":2156,"open":1844,"high":1788,"low":457,"close":1829,"change":1116,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1829},"2025-07-17",3.06,180,{"date":2160,"open":1815,"high":1824,"low":1875,"close":1844,"change":816,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1844},"2025-07-16",0.82,108,{"date":2164,"open":1845,"high":2165,"low":1866,"close":1815,"change":1991,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1815},"2025-07-15",399.60001,-1.72,156,{"date":2169,"open":1875,"high":1824,"low":1897,"close":1835,"change":1061,"percent_change":1825,"volume":2170,"transactions":9,"vwap":1835},"2025-07-14",203,{"date":2172,"open":1858,"high":2173,"low":2174,"close":1892,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1892},"2025-07-11",398,372.79999,-11.6,-2.96,350,{"date":2179,"open":2059,"high":1829,"low":2093,"close":1844,"change":1825,"percent_change":355,"volume":2180,"transactions":9,"vwap":1844},"2025-07-10",297,{"date":2182,"open":514,"high":514,"low":2093,"close":2093,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2093},"2025-07-09",-26.8,-6.46,466,{"date":2187,"open":1844,"high":1942,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-08",377.20001,414.79999,18,4.54,1082,{"date":2194,"open":514,"high":1865,"low":1875,"close":1928,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1928},"2025-07-07",-43.2,-9.82,2967,{"date":2199,"open":1976,"high":173,"low":2200,"close":1969,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1969},"2025-07-03",374.79999,78.8,21.82,104526,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1122,"percent_change":807,"volume":2210,"transactions":9,"vwap":2209},"2025-07-02",344,362,340,361.20001,81,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-01",358,358.39999,343.60001,348.79999,-11.2,-3.11,117,{"date":2221,"open":2222,"high":2223,"low":2216,"close":2222,"change":1876,"percent_change":2224,"volume":388,"transactions":9,"vwap":2222},"2025-06-30",360,364,1.24,{"date":2226,"open":2222,"high":2222,"low":2227,"close":2228,"change":1474,"percent_change":252,"volume":2103,"transactions":9,"vwap":2228},"2025-06-27",340.39999,355.60001,{"date":2230,"open":2231,"high":2222,"low":2231,"close":2232,"change":1846,"percent_change":1666,"volume":1645,"transactions":9,"vwap":2232},"2025-06-26",349.20001,352.79999,{"date":2234,"open":2227,"high":2235,"low":2227,"close":2222,"change":125,"percent_change":1882,"volume":2236,"transactions":9,"vwap":2222},"2025-06-25",373.20001,211,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":822,"percent_change":100,"volume":2242,"transactions":9,"vwap":2240},"2025-06-24",345.20001,359.60001,338,213,{"date":2244,"open":2177,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":1046,"volume":2248,"transactions":9,"vwap":2245},"2025-06-23",356,332,1.2,143,{"date":2250,"open":2245,"high":2245,"low":2208,"close":2251,"change":1141,"percent_change":785,"volume":2009,"transactions":9,"vwap":2251},"2025-06-20",354.79999,{"date":2253,"open":2246,"high":209,"low":2246,"close":2206,"change":1071,"percent_change":2254,"volume":1591,"transactions":9,"vwap":2206},"2025-06-18",2.14,{"date":2256,"open":2257,"high":2216,"low":2258,"close":2259,"change":2217,"percent_change":2260,"volume":1837,"transactions":9,"vwap":2259},"2025-06-17",348,321.60001,336.79999,-3.22,{"date":2262,"open":2208,"high":2257,"low":2246,"close":2257,"change":1876,"percent_change":2263,"volume":1727,"transactions":9,"vwap":2257},"2025-06-16",1.28,{"date":2265,"open":2227,"high":2240,"low":1792,"close":2215,"change":2247,"percent_change":150,"volume":1800,"transactions":9,"vwap":2215},"2025-06-13",{"date":2267,"open":2228,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-12",360.79999,342.39999,-13.6,-3.82,437,{"date":2274,"open":2222,"high":1891,"low":2232,"close":2245,"change":1587,"percent_change":2275,"volume":2064,"transactions":9,"vwap":2245},"2025-06-11",-0.67,{"date":2277,"open":1891,"high":1891,"low":2278,"close":2214,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2214},"2025-06-10",356.39999,-21.2,-5.58,216,{"date":2283,"open":457,"high":2093,"low":2222,"close":2284,"change":26,"percent_change":26,"volume":1800,"transactions":9,"vwap":2284},"2025-06-09",379.60001,{"date":2286,"open":1897,"high":514,"low":2287,"close":2284,"change":822,"percent_change":1014,"volume":2288,"transactions":9,"vwap":2284},"2025-06-06",365.60001,402,{"date":2290,"open":2291,"high":514,"low":2223,"close":1897,"change":1737,"percent_change":839,"volume":2292,"transactions":9,"vwap":1897},"2025-06-05",365.20001,2387,{"date":2294,"open":1897,"high":2295,"low":2278,"close":2296,"change":1859,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-04",377.60001,361.60001,-4.24,162,{"date":2300,"open":1886,"high":457,"low":2301,"close":2295,"change":234,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2295},"2025-06-03",368.39999,0.21,242,{"date":2305,"open":1814,"high":1898,"low":2223,"close":2306,"change":1929,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-02",376.79999,-2.08,292,{"date":2310,"open":2311,"high":2093,"low":1891,"close":1898,"change":1666,"percent_change":971,"volume":2312,"transactions":9,"vwap":1898},"2025-05-30",376.39999,53,{"date":2314,"open":2315,"high":1912,"low":2311,"close":1873,"change":911,"percent_change":520,"volume":2316,"transactions":9,"vwap":1873},"2025-05-29",381.60001,135,{"date":2318,"open":1851,"high":2093,"low":1897,"close":1858,"change":2047,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1858},"2025-05-28",-0.93,157,{"date":2322,"open":457,"high":1830,"low":1913,"close":2093,"change":662,"percent_change":1173,"volume":2064,"transactions":9,"vwap":2093},"2025-05-27",{"date":2324,"open":2093,"high":1844,"low":2311,"close":1866,"change":2325,"percent_change":2326,"volume":1650,"transactions":9,"vwap":1866},"2025-05-23",-14,-3.5,{"date":2328,"open":2093,"high":1824,"low":1892,"close":1824,"change":26,"percent_change":26,"volume":2329,"transactions":9,"vwap":1824},"2025-05-22",134,{"date":2331,"open":514,"high":514,"low":1851,"close":1824,"change":1947,"percent_change":1948,"volume":2332,"transactions":9,"vwap":1824},"2025-05-21",194,{"date":2334,"open":1857,"high":2335,"low":1990,"close":514,"change":1825,"percent_change":1014,"volume":2336,"transactions":9,"vwap":514},"2025-05-20",424.39999,266,{"date":2338,"open":1844,"high":1867,"low":457,"close":1942,"change":1379,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1942},"2025-05-19",5.05,381,{"date":2342,"open":457,"high":1830,"low":1886,"close":1830,"change":1084,"percent_change":681,"volume":2018,"transactions":9,"vwap":1830},"2025-05-16",{"date":2344,"open":457,"high":1845,"low":1886,"close":2093,"change":26,"percent_change":26,"volume":2345,"transactions":9,"vwap":2093},"2025-05-15",109,{"date":2347,"open":1824,"high":1824,"low":1886,"close":2093,"change":1831,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2093},"2025-05-14",-1.02,181,{"date":2351,"open":2352,"high":1824,"low":2093,"close":1844,"change":1055,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1844},"2025-05-13",395.20001,-0.81,49,{"date":2356,"open":1824,"high":1824,"low":2093,"close":2352,"change":1163,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2352},"2025-05-12",2.17,158,{"date":2360,"open":2361,"high":1830,"low":1897,"close":1873,"change":1831,"percent_change":2348,"volume":2362,"transactions":9,"vwap":1873},"2025-05-09",393.60001,235,{"date":2364,"open":457,"high":1844,"low":1886,"close":2365,"change":985,"percent_change":558,"volume":2366,"transactions":9,"vwap":2365},"2025-05-08",390.79999,119,{"date":2368,"open":457,"high":1928,"low":1851,"close":457,"change":26,"percent_change":26,"volume":1415,"transactions":9,"vwap":457},"2025-05-07",{"date":2370,"open":1844,"high":1824,"low":1886,"close":457,"change":1859,"percent_change":1831,"volume":1719,"transactions":9,"vwap":457},"2025-05-06",{"date":2372,"open":1788,"high":2373,"low":2093,"close":1824,"change":2047,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1824},"2025-05-05",420.39999,-0.89,85,{"date":2377,"open":2084,"high":1829,"low":2088,"close":2378,"change":1653,"percent_change":71,"volume":1650,"transactions":9,"vwap":2378},"2025-05-02",403.60001,{"date":2380,"open":1844,"high":1857,"low":1844,"close":1834,"change":1825,"percent_change":1933,"volume":2381,"transactions":9,"vwap":1834},"2025-05-01",73,{"date":2383,"open":1942,"high":2140,"low":2278,"close":1829,"change":1929,"percent_change":2017,"volume":2384,"transactions":9,"vwap":1829},"2025-04-30",768,{"date":2386,"open":1788,"high":1788,"low":1829,"close":1788,"change":26,"percent_change":26,"volume":2387,"transactions":9,"vwap":1788},"2025-04-29",38,{"date":2389,"open":514,"high":514,"low":1834,"close":1788,"change":1825,"percent_change":1960,"volume":2116,"transactions":9,"vwap":1788},"2025-04-28",{"date":2391,"open":1824,"high":1834,"low":1918,"close":1834,"change":2150,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1834},"2025-04-25",4.08,193,{"date":2395,"open":1886,"high":1824,"low":1886,"close":1844,"change":510,"percent_change":1468,"volume":2396,"transactions":9,"vwap":1844},"2025-04-24",177,{"date":2398,"open":1829,"high":1829,"low":1898,"close":2399,"change":2400,"percent_change":1587,"volume":2401,"transactions":9,"vwap":2399},"2025-04-23",390.39999,-9.6,276,{"date":177,"open":1845,"high":1834,"low":457,"close":1824,"change":1146,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1824},2.56,206]