[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVM":3,"homepage-market-summary":30,"stock-historical-CVM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cel-Sci Corporation","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","CEL-SCI Corp is a late clinical-stage biotechnology company dedicated to research and development directed at improving the treatment of cancer and other diseases by using the immune system, the body's natural defense system. The company is focused on the development of the following product candidates and technologies: 1) Multikine, an investigational Phase 3 immunotherapy under development for the potential treatment of certain head and neck cancers; 2) LEAPS (Ligand Epitope Antigen Presentation System) technology, for the potential treatment of rheumatoid arthritis.","44","Vienna, VA",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.31,2.14,2.03,2.09,0.22,10.53,374746.609529,1529,2.1197,10.7,0.88999999,208055.594268536,14.5,10787,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},13.48,313595,114462094.567134,-71.48,"2025-04-22",[182,183,193,202,211,219,228,237,247,254,262,272,281,290,298,306,314,323,330,340,348,356,364,372,378,385,390,397,407,416,422,430,437,443,450,457,462,467,473,481,489,496,504,512,521,531,538,545,553,561,567,573,581,588,596,602,606,610,615,620,626,631,637,642,646,651,657,662,668,674,680,684,688,692,696,700,703,707,710,714,721,726,729,734,738,742,745,749,753,758,762,766,770,775,778,784,790,794,798,802,807,812,816,821,826,830,836,845,852,857,865,873,880,887,894,901,909,917,925,933,941,949,956,963,969,977,984,990,996,999,1005,1012,1018,1026,1033,1038,1044,1050,1056,1060,1067,1071,1076,1079,1086,1091,1096,1101,1106,1111,1117,1125,1129,1135,1141,1149,1155,1163,1170,1176,1182,1189,1197,1205,1211,1217,1221,1225,1231,1239,1244,1252,1259,1268,1276,1284,1290,1295,1302,1307,1313,1318,1323,1329,1336,1342,1349,1353,1358,1363,1367,1373,1380,1386,1393,1398,1404,1409,1412,1416,1423,1430,1437,1443,1449,1456,1461,1468,1471,1478,1484,1491,1498,1507,1512,1517,1522,1528,1533,1536,1540,1546,1552,1559,1566,1571,1576,1583,1590,1597,1602,1609,1615,1623,1631,1638,1644,1652,1658,1664,1669,1676,1683,1690,1696,1704,1713,1720,1727,1734,1740,1745,1751,1758,1762,1768,1777,1783,1790,1796,1801,1808,1814,1820,1825,1832,1838,1843,1851,1858,1865,1871,1879,1888,1896,1903,1912,1919,1926,1932,1936,1941,1948,1953,1960,1966,1973,1982,1989,1996,2001,2008,2014,2020,2026,2033,2039,2044,2052,2057,2062,2065,2069,2075,2079,2083,2088,2091,2095,2100,2104,2108,2116,2120,2124,2130,2136,2141,2145,2150,2154,2158,2163,2167,2172,2176,2182,2187,2192,2197,2200,2206,2209,2212,2215,2219,2223,2228,2233,2237,2240,2244,2247,2253,2259,2265,2269,2273,2277,2282,2285,2288,2291,2294,2297,2300,2303,2307,2310,2313,2318,2321,2324,2327,2330],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.06,2.3,1.9563,0.03,1.46,810343.798862,2298,2.1636,{"date":194,"open":195,"high":19,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.8,1.7774,0.27,15.08,479379.403878,2108,2.0051,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.7,1.79,0.09,5.29,75217.178933,759,1.7554,{"date":212,"open":213,"high":214,"low":215,"close":204,"change":188,"percent_change":195,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.67,1.72,1.665,126230.782693,628,1.6881,{"date":220,"open":204,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.71,1.669,-0.05,-2.91,36410.78377,364,1.6889,{"date":229,"open":204,"high":230,"low":231,"close":214,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",1.76,1.675,0.04,2.38,56130.592473,475,1.7289,{"date":238,"open":239,"high":240,"low":231,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",1.69,1.7645,1.68,-0.02,-1.18,171391.103332,718,1.7261,{"date":248,"open":204,"high":249,"low":250,"close":204,"change":188,"percent_change":195,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.73,1.655,133848.130286,594,1.6858,{"date":255,"open":221,"high":256,"low":250,"close":213,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.75,0.01,0.6,110188.978227,839,1.7013,{"date":263,"open":264,"high":204,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.53,1.5101,1.66,0.17,11.41,270343.956344,1442,1.6247,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":257,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",1.5076,1.5676,1.49,0.68,43372.720561,484,1.5262,{"date":282,"open":283,"high":264,"low":284,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",1.4956,1.47,1.48,0,72610.717462,550,1.4933,{"date":291,"open":264,"high":292,"low":284,"close":285,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",1.54,-0.04,-2.63,90393.674543,543,1.4993,{"date":299,"open":189,"high":300,"low":189,"close":301,"change":188,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",1.56,1.52,2.01,61598.666368,749,1.5317,{"date":307,"open":308,"high":308,"low":189,"close":276,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",1.55,-0.03,-1.97,98521.798812,804,1.4942,{"date":315,"open":316,"high":317,"low":318,"close":301,"change":242,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",1.57,1.58,1.51,-1.3,75964.614449,789,1.5368,{"date":324,"open":213,"high":213,"low":292,"close":292,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",-0.11,-6.67,85822.302484,610,1.6145,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",1.64,1.765,1.65,0.02,1.23,283876.861868,1477,1.7069,{"date":341,"open":342,"high":343,"low":317,"close":343,"change":335,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",1.61,1.63,1.24,75071.97431,545,1.606,{"date":349,"open":334,"high":350,"low":351,"close":342,"change":293,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",1.6792,1.6041,-2.42,117061.646119,855,1.6381,{"date":357,"open":332,"high":358,"low":359,"close":334,"change":232,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",1.701,1.6,2.48,133077.63686,741,1.6534,{"date":365,"open":359,"high":366,"low":367,"close":342,"change":112,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",1.6312,1.565,-0.62,70256.22738,763,1.59,{"date":373,"open":371,"high":374,"low":292,"close":374,"change":107,"percent_change":375,"volume":376,"transactions":209,"vwap":377},"2026-08-31",1.62,3.85,56390.097869,1.575,{"date":379,"open":342,"high":342,"low":380,"close":300,"change":293,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",1.525,-2.5,170340.612847,943,1.572,{"date":386,"open":359,"high":239,"low":367,"close":359,"change":112,"percent_change":368,"volume":387,"transactions":388,"vwap":389},"2026-08-27",161622.550198,859,1.6383,{"date":391,"open":308,"high":204,"low":380,"close":342,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",0.13,8.78,263050.499598,1506,1.6069,{"date":398,"open":399,"high":400,"low":401,"close":285,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",1.4,1.4999,1.3701,0.1,7.25,86443.963978,582,1.4486,{"date":408,"open":409,"high":410,"low":82,"close":411,"change":293,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",1.42,1.43,1.38,-2.82,149139.849089,778,1.3833,{"date":417,"open":285,"high":276,"low":409,"close":409,"change":293,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",-2.74,66143.220864,544,1.4605,{"date":423,"open":374,"high":332,"low":424,"close":189,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",1.45,-0.18,-10.98,179217.955579,669,1.5165,{"date":431,"open":342,"high":239,"low":371,"close":332,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",0.05,3.14,184677.03608,1167,1.6476,{"date":438,"open":316,"high":231,"low":308,"close":371,"change":232,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",2.58,226060.856623,1058,1.6258,{"date":444,"open":359,"high":445,"low":424,"close":308,"change":257,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",1.625,0.65,129215.729208,1377,1.5348,{"date":451,"open":301,"high":332,"low":452,"close":292,"change":432,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",1.5199,3.36,217263.426504,1181,1.5618,{"date":458,"open":285,"high":276,"low":424,"close":276,"change":257,"percent_change":277,"volume":459,"transactions":460,"vwap":461},"2026-08-13",55508.203405,358,1.4642,{"date":463,"open":318,"high":292,"low":424,"close":285,"change":293,"percent_change":294,"volume":464,"transactions":465,"vwap":466},"2026-08-12",152655.520389,575,1.4831,{"date":468,"open":284,"high":469,"low":284,"close":301,"change":188,"percent_change":302,"volume":470,"transactions":471,"vwap":472},"2026-08-11",1.5375,103591.917623,798,1.5001,{"date":474,"open":221,"high":475,"low":189,"close":276,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",1.7468,-0.23,-13.37,323073.687264,1416,1.5852,{"date":482,"open":343,"high":483,"low":316,"close":214,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",1.7275,0.11,6.83,245819.196576,1637,1.6488,{"date":490,"open":308,"high":374,"low":491,"close":342,"change":206,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",1.5,5.92,261840.169009,1439,1.5551,{"date":497,"open":498,"high":292,"low":498,"close":301,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.36,0.16,11.76,400871.073276,2802,1.4736,{"date":505,"open":506,"high":507,"low":506,"close":498,"change":484,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",1.25,1.385,8.8,269358.37155,1923,1.348,{"date":513,"open":514,"high":515,"low":516,"close":506,"change":206,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",1.21,1.31,1.15,7.76,661281.356184,1703,1.2507,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",1.22,1.155,1.16,-0.06,-4.92,165546.2216,1091,1.1829,{"date":532,"open":516,"high":344,"low":516,"close":523,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",0.08,7.02,114763.90043,844,1.1793,{"date":539,"open":336,"high":336,"low":540,"close":540,"change":526,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",1.14,-5,150990.468401,1136,1.1644,{"date":546,"open":547,"high":523,"low":548,"close":549,"change":335,"percent_change":239,"volume":550,"transactions":551,"vwap":552},"2026-07-28",1.195,1.1593,1.2,144313.134601,866,1.1838,{"date":554,"open":555,"high":556,"low":557,"close":555,"change":286,"percent_change":286,"volume":558,"transactions":559,"vwap":560},"2026-07-27",1.18,1.2139,1.1506,146707.336997,803,1.183,{"date":562,"open":523,"high":523,"low":525,"close":555,"change":112,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",-0.84,142372.369552,648,1.1893,{"date":568,"open":344,"high":344,"low":60,"close":60,"change":293,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",-3.25,106277.354428,816,1.2051,{"date":574,"open":523,"high":575,"low":576,"close":336,"change":242,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",1.27,1.1706,-1.6,193888.569378,933,1.2129,{"date":582,"open":344,"high":583,"low":514,"close":506,"change":242,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",1.33,-1.57,155433.625593,950,1.2697,{"date":589,"open":514,"high":590,"low":591,"close":575,"change":402,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",1.29,1.11,8.55,425880.132898,1809,1.1938,{"date":597,"open":117,"high":598,"low":599,"close":598,"change":335,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-17",1.17,1.09,1.74,455300,{"date":603,"open":555,"high":410,"low":604,"close":516,"change":286,"percent_change":286,"volume":605,"transactions":9,"vwap":516},"2026-07-16",1.1,1577900,{"date":607,"open":598,"high":555,"low":608,"close":516,"change":286,"percent_change":286,"volume":609,"transactions":9,"vwap":516},"2026-07-15",1.07,302400,{"date":611,"open":336,"high":344,"low":540,"close":516,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":516},"2026-07-14",-0.07,-5.74,321700,{"date":616,"open":411,"high":411,"low":523,"close":523,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":523},"2026-07-13",-0.16,-11.59,443000,{"date":621,"open":411,"high":622,"low":623,"close":411,"change":188,"percent_change":624,"volume":625,"transactions":9,"vwap":411},"2026-07-10",1.39,1.26,2.22,184000,{"date":627,"open":410,"high":189,"low":583,"close":628,"change":526,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-09",1.35,-4.26,229500,{"date":632,"open":590,"high":633,"low":506,"close":634,"change":392,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-08",1.44,1.41,10.16,331300,{"date":638,"open":506,"high":411,"low":506,"close":639,"change":257,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-07",1.28,0.79,343700,{"date":643,"open":516,"high":409,"low":117,"close":575,"change":392,"percent_change":644,"volume":645,"transactions":9,"vwap":575},"2026-07-06",11.4,968100,{"date":647,"open":648,"high":598,"low":648,"close":540,"change":206,"percent_change":649,"volume":650,"transactions":9,"vwap":540},"2026-07-02",1.06,8.57,647700,{"date":652,"open":653,"high":648,"low":654,"close":653,"change":257,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-01",1.05,1.03,0.96,213600,{"date":658,"open":591,"high":117,"low":654,"close":659,"change":293,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-30",1.04,-3.7,241300,{"date":663,"open":591,"high":664,"low":648,"close":665,"change":309,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-29",1.12,1.08,-2.7,333900,{"date":669,"open":46,"high":591,"low":670,"close":591,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":591},"2026-06-26",0.99000001,0.14,14.43,330700,{"date":675,"open":89,"high":654,"low":676,"close":677,"change":309,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-25",0.95999998,0.97000003,-3,454700,{"date":681,"open":654,"high":525,"low":46,"close":46,"change":242,"percent_change":682,"volume":683,"transactions":9,"vwap":46},"2026-06-24",-1.96,621800,{"date":685,"open":102,"high":653,"low":46,"close":89,"change":257,"percent_change":686,"volume":687,"transactions":9,"vwap":89},"2026-06-23",0.99,189900,{"date":689,"open":659,"high":591,"low":102,"close":102,"change":309,"percent_change":690,"volume":691,"transactions":9,"vwap":102},"2026-06-22",-2.88,380000,{"date":693,"open":117,"high":598,"low":89,"close":659,"change":526,"percent_change":694,"volume":695,"transactions":9,"vwap":659},"2026-06-18",-5.45,524300,{"date":697,"open":89,"high":540,"low":46,"close":604,"change":206,"percent_change":698,"volume":699,"transactions":9,"vwap":604},"2026-06-17",8.91,684500,{"date":701,"open":89,"high":659,"low":670,"close":102,"change":286,"percent_change":286,"volume":702,"transactions":9,"vwap":102},"2026-06-16",480700,{"date":704,"open":89,"high":648,"low":46,"close":102,"change":612,"percent_change":705,"volume":706,"transactions":9,"vwap":102},"2026-06-15",-6.48,680600,{"date":708,"open":516,"high":516,"low":670,"close":665,"change":309,"percent_change":666,"volume":709,"transactions":9,"vwap":665},"2026-06-12",836200,{"date":711,"open":514,"high":336,"low":599,"close":591,"change":612,"percent_change":712,"volume":713,"transactions":9,"vwap":591},"2026-06-11",-5.93,478100,{"date":715,"open":716,"high":717,"low":555,"close":555,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":555},"2026-06-10",1.3,1.32,-0.12,-9.23,357200,{"date":722,"open":628,"high":410,"low":590,"close":716,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-06-09",-0.08,-5.8,239700,{"date":727,"open":189,"high":285,"low":498,"close":411,"change":257,"percent_change":38,"volume":728,"transactions":9,"vwap":411},"2026-06-08",160600,{"date":730,"open":491,"high":491,"low":628,"close":731,"change":617,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-05",1.37,-10.46,336900,{"date":735,"open":491,"high":300,"low":189,"close":264,"change":432,"percent_change":736,"volume":737,"transactions":9,"vwap":264},"2026-06-04",3.38,146800,{"date":739,"open":292,"high":292,"low":284,"close":285,"change":112,"percent_change":740,"volume":741,"transactions":9,"vwap":285},"2026-06-03",-0.67,139000,{"date":743,"open":318,"high":318,"low":410,"close":276,"change":257,"percent_change":277,"volume":744,"transactions":9,"vwap":276},"2026-06-02",177800,{"date":746,"open":301,"high":371,"low":633,"close":285,"change":526,"percent_change":747,"volume":748,"transactions":9,"vwap":285},"2026-06-01",-3.9,251900,{"date":750,"open":189,"high":316,"low":189,"close":292,"change":107,"percent_change":751,"volume":752,"transactions":9,"vwap":292},"2026-05-29",4.05,188800,{"date":754,"open":424,"high":491,"low":622,"close":285,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":285},"2026-05-28",0.07,4.96,163200,{"date":759,"open":424,"high":491,"low":399,"close":634,"change":242,"percent_change":760,"volume":761,"transactions":9,"vwap":634},"2026-05-27",-1.4,252100,{"date":763,"open":410,"high":308,"low":622,"close":410,"change":257,"percent_change":764,"volume":765,"transactions":9,"vwap":410},"2026-05-26",0.7,233300,{"date":767,"open":424,"high":285,"low":731,"close":409,"change":309,"percent_change":768,"volume":769,"transactions":9,"vwap":409},"2026-05-22",-2.07,276700,{"date":771,"open":308,"high":316,"low":424,"close":424,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":424},"2026-05-21",-0.14,-8.81,422700,{"date":776,"open":371,"high":332,"low":284,"close":371,"change":286,"percent_change":286,"volume":777,"transactions":9,"vwap":371},"2026-05-20",334200,{"date":779,"open":256,"high":780,"low":424,"close":371,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":371},"2026-05-19",1.86,-0.13,-7.56,1002300,{"date":785,"open":276,"high":786,"low":633,"close":214,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":214},"2026-05-18",1.78,0.29,20.28,1458000,{"date":791,"open":639,"high":300,"low":639,"close":410,"change":392,"percent_change":792,"volume":793,"transactions":9,"vwap":410},"2026-05-15",10,1115400,{"date":795,"open":575,"high":410,"low":60,"close":716,"change":402,"percent_change":796,"volume":797,"transactions":9,"vwap":716},"2026-05-14",8.33,1923500,{"date":799,"open":117,"high":336,"low":117,"close":549,"change":257,"percent_change":800,"volume":801,"transactions":9,"vwap":549},"2026-05-13",0.84,533500,{"date":803,"open":659,"high":60,"low":26,"close":60,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":60},"2026-05-12",-0.22,-15.6,4607500,{"date":808,"open":600,"high":230,"low":411,"close":634,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":634},"2026-05-11",-0.29,-17.06,1261700,{"date":813,"open":359,"high":204,"low":284,"close":204,"change":402,"percent_change":814,"volume":815,"transactions":9,"vwap":204},"2026-05-08",6.25,354000,{"date":817,"open":371,"high":195,"low":308,"close":359,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":359},"2026-05-07",0.15,10.34,749200,{"date":822,"open":256,"high":823,"low":633,"close":424,"change":809,"percent_change":824,"volume":825,"transactions":9,"vwap":424},"2026-05-06",1.82,-16.67,838300,{"date":827,"open":204,"high":780,"low":491,"close":600,"change":432,"percent_change":828,"volume":829,"transactions":9,"vwap":600},"2026-05-05",2.96,670300,{"date":831,"open":832,"high":832,"low":316,"close":239,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":239},"2026-05-04",2.16,-0.59,-25.88,1329700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-01",2.84,2.9,2.25,2.28,-0.79,-25.73,803800,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":499,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-30",2.91,3.19,3.07,5.5,47000,{"date":853,"open":854,"high":849,"low":839,"close":847,"change":781,"percent_change":855,"volume":856,"transactions":9,"vwap":847},"2026-04-29",3.05,-4.28,91100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":804,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-28",3.24,3.25,3,3.04,-6.75,82700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":107,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-27",3.21,3.3,3.18,3.26,1.88,85300,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":325,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-24",3.34,3.15,3.2,-3.32,72000,{"date":881,"open":88,"high":882,"low":883,"close":884,"change":309,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-23",3.4,3.27,3.31,-0.9,30800,{"date":888,"open":889,"high":890,"low":875,"close":875,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":875},"2026-04-22",3.86,3.94,-0.47,-12.34,216500,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":781,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-21",4,3.8,3.81,-3.3,44900,{"date":902,"open":903,"high":904,"low":905,"close":890,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":890},"2026-04-20",4.15,4.24,3.75,-1.01,-20.4,205200,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-04-17",4.69,4.95,4.66,0.31,6.68,53300,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-04-16",4.4,4.64,4.39,0.26,5.94,31500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":335,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-15",4.35,4.45,4.14,4.38,0.46,37800,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-04-14",4.07,4.36,3.96,0.34,8.46,33500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":223,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-13",4.06,4.08,3.89,4.02,-1.23,16500,{"date":950,"open":951,"high":951,"low":952,"close":935,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":935},"2026-04-10",4.27,4.01,-0.21,-4.91,21500,{"date":957,"open":936,"high":958,"low":959,"close":960,"change":325,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-09",4.54,3.92,4.28,-2.51,52900,{"date":964,"open":965,"high":966,"low":927,"close":921,"change":499,"percent_change":967,"volume":968,"transactions":9,"vwap":921},"2026-04-08",4.56,4.68,3.78,47100,{"date":970,"open":971,"high":972,"low":896,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-07",4.17,4.73,4.23,-0.09,-2.08,158900,{"date":978,"open":979,"high":927,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-06",3.44,4.32,0.85,24.5,99300,{"date":985,"open":453,"high":986,"low":987,"close":988,"change":232,"percent_change":598,"volume":989,"transactions":9,"vwap":988},"2026-04-02",3.49,3.32,3.47,18100,{"date":991,"open":868,"high":992,"low":868,"close":993,"change":20,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-01",3.6,3.43,6.85,52600,{"date":997,"open":849,"high":875,"low":854,"close":867,"change":671,"percent_change":965,"volume":998,"transactions":9,"vwap":867},"2026-03-31",30200,{"date":1000,"open":877,"high":1001,"low":1002,"close":849,"change":781,"percent_change":1003,"volume":1004,"transactions":9,"vwap":849},"2026-03-30",3.23,3.01,-4.06,29200,{"date":1006,"open":882,"high":1007,"low":1008,"close":877,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":877},"2026-03-27",3.48,3.1,-0.27,-7.78,58100,{"date":1013,"open":1014,"high":1015,"low":884,"close":988,"change":526,"percent_change":1016,"volume":1017,"transactions":9,"vwap":988},"2026-03-26",3.51,3.64,-1.7,42000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":484,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-25",3.5,3.66,3.41,3.53,3.22,30000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":526,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-24",3.45,3.7,3.42,-1.72,30900,{"date":1034,"open":1035,"high":1036,"low":884,"close":1007,"change":232,"percent_change":525,"volume":1037,"transactions":9,"vwap":1007},"2026-03-23",3.56,3.57,39900,{"date":1039,"open":1040,"high":1041,"low":979,"close":979,"change":804,"percent_change":1042,"volume":1043,"transactions":9,"vwap":979},"2026-03-20",3.71,3.73,-6.01,33100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1021,"change":755,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1021},"2026-03-19",3.52,3.88,1.95,16300,{"date":1051,"open":1029,"high":1052,"low":1036,"close":1053,"change":112,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-18",3.82,3.59,-0.28,35200,{"date":1057,"open":1023,"high":1052,"low":1023,"close":992,"change":755,"percent_change":1058,"volume":1059,"transactions":9,"vwap":992},"2026-03-17",1.98,24200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1023,"change":293,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1023},"2026-03-16",3.67,3.74,3.46,-1.12,28200,{"date":1068,"open":1069,"high":1069,"low":1028,"close":1036,"change":432,"percent_change":409,"volume":1070,"transactions":9,"vwap":1036},"2026-03-13",3.72,41600,{"date":1072,"open":1073,"high":937,"low":1046,"close":1046,"change":425,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1046},"2026-03-12",3.65,-4.86,18700,{"date":1077,"open":1041,"high":375,"low":992,"close":1029,"change":286,"percent_change":286,"volume":1078,"transactions":9,"vwap":1029},"2026-03-11",14600,{"date":1080,"open":945,"high":1081,"low":1082,"close":1029,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1029},"2026-03-10",3.93,3.69,-0.17,-4.39,18600,{"date":1087,"open":1052,"high":896,"low":1052,"close":1088,"change":612,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-09",3.87,-1.78,20300,{"date":1092,"open":1047,"high":1093,"low":1062,"close":890,"change":526,"percent_change":1094,"volume":1095,"transactions":9,"vwap":890},"2026-03-06",4.12,-1.5,63800,{"date":1097,"open":1098,"high":896,"low":905,"close":896,"change":922,"percent_change":1099,"volume":1100,"transactions":9,"vwap":896},"2026-03-05",3.77,6.95,36100,{"date":1102,"open":1073,"high":1063,"low":875,"close":1063,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1063},"2026-03-04",0.19,5.35,61700,{"date":1107,"open":967,"high":967,"low":1028,"close":1108,"change":1054,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-03",3.55,-7.31,53200,{"date":1112,"open":971,"high":971,"low":1062,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-02",3.83,-0.43,-10.09,95300,{"date":1118,"open":911,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-27",4.7,4.1,4.26,-0.3,-6.58,107400,{"date":1126,"open":1127,"high":966,"low":980,"close":965,"change":267,"percent_change":1088,"volume":1128,"transactions":9,"vwap":965},"2026-02-26",4.42,34800,{"date":1130,"open":1131,"high":96,"low":927,"close":921,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":921},"2026-02-25",4.61,-0.19,-4.15,33000,{"date":1136,"open":1127,"high":1137,"low":936,"close":1138,"change":392,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-24",4.71,4.58,2.92,42100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":928,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":928},"2026-02-23",4.74,4.78,4.31,-0.35,-7.29,71600,{"date":1150,"open":912,"high":1151,"low":1119,"close":1152,"change":293,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-20",5.14,4.8,-0.83,61100,{"date":1156,"open":1157,"high":1158,"low":96,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-19",5.03,5.15,4.84,-0.34,-6.56,23400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":127,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-18",4.83,5.18,4.79,8.37,34500,{"date":1171,"open":1172,"high":1173,"low":1138,"close":1144,"change":718,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1144},"2026-02-17",4.86,5,-2.45,16000,{"date":1177,"open":1167,"high":1178,"low":966,"close":1179,"change":1180,"percent_change":1181,"volume":932,"transactions":9,"vwap":1179},"2026-02-13",5.2,4.9,0.3,6.52,{"date":1183,"open":1184,"high":1151,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-12",4.85,4.6,-0.26,-5.35,40900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1172,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1172},"2026-02-11",5.08,5.13,4.77,-0.15,-2.99,40100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-10",5.22,5.49,5.01,-0.24,-4.57,19400,{"date":1206,"open":1207,"high":1208,"low":972,"close":1209,"change":122,"percent_change":1173,"volume":1210,"transactions":9,"vwap":1209},"2026-02-09",5.1,5.36,5.25,27400,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1173,"change":402,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1173},"2026-02-06",4.88,5.23,2.04,40400,{"date":1218,"open":1173,"high":1158,"low":913,"close":1179,"change":325,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1179},"2026-02-05",-2.2,82400,{"date":1222,"open":1166,"high":1223,"low":1179,"close":1201,"change":476,"percent_change":1084,"volume":1224,"transactions":9,"vwap":1201},"2026-02-04",5.3,83200,{"date":1226,"open":1227,"high":1227,"low":1173,"close":1228,"change":617,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-03",5.44,5.24,-2.96,54200,{"date":1232,"open":1233,"high":1234,"low":1209,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-02",5.63,5.8,5.4,-0.4,-6.9,74900,{"date":1240,"open":923,"high":1241,"low":1242,"close":1234,"change":612,"percent_change":1243,"volume":864,"transactions":9,"vwap":1234},"2026-01-30",6.01,5.43,-1.19,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1114,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-29",6.26,6.46,5.61,5.87,-6.83,84400,{"date":1253,"open":1254,"high":915,"low":1255,"close":1256,"change":953,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-28",6.61,6.09,6.3,-3.23,87200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-27",6.33,6.72,6.32,6.51,0.33,5.34,147000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":152,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-26",6.7,6.75,5.99,6.18,6,223400,{"date":1277,"open":1261,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-23",6.41,5.82,5.83,-0.58,-9.05,64600,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1278,"change":516,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1278},"2026-01-22",5.32,6.56,21.86,129000,{"date":1291,"open":1292,"high":1293,"low":1209,"close":1294,"change":257,"percent_change":1103,"volume":1169,"transactions":9,"vwap":1294},"2026-01-21",5.28,5.68,5.26,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1209,"change":402,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1209},"2026-01-20",5.16,5.88,5.02,1.94,95200,{"date":1303,"open":1242,"high":1304,"low":1305,"close":1158,"change":499,"percent_change":867,"volume":1306,"transactions":9,"vwap":1158},"2026-01-16",5.6,4.91,78800,{"date":1308,"open":1214,"high":1309,"low":1179,"close":1310,"change":1054,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-15",5.59,4.99,-5.31,73300,{"date":1314,"open":1151,"high":1315,"low":1201,"close":1316,"change":1103,"percent_change":1063,"volume":1317,"transactions":9,"vwap":1316},"2026-01-14",5.39,5.27,47400,{"date":1319,"open":1320,"high":1223,"low":1305,"close":1191,"change":223,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1191},"2026-01-13",5.12,-0.97,63700,{"date":1324,"open":1248,"high":1325,"low":1326,"close":1192,"change":1146,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1192},"2026-01-12",5.72,5.06,-6.39,63300,{"date":1330,"open":1331,"high":1332,"low":1227,"close":1333,"change":1334,"percent_change":705,"volume":1335,"transactions":9,"vwap":1333},"2026-01-09",5.9,5.95,5.48,-0.38,58400,{"date":1337,"open":1293,"high":1331,"low":1338,"close":1339,"change":499,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-08",5.58,5.86,2.81,21000,{"date":1343,"open":1344,"high":1345,"low":1304,"close":1346,"change":833,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-07",6.28,6.37,5.7,-9.38,69100,{"date":1350,"open":1274,"high":1345,"low":1280,"close":1351,"change":787,"percent_change":1165,"volume":1352,"transactions":9,"vwap":1351},"2026-01-06",6.29,57100,{"date":1354,"open":1166,"high":1355,"low":1166,"close":1274,"change":981,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1274},"2026-01-05",6.03,16.5,101100,{"date":1359,"open":1286,"high":1360,"low":1201,"close":1158,"change":325,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1158},"2026-01-02",5.33,-2.09,47800,{"date":1364,"open":1286,"high":1304,"low":1297,"close":1294,"change":188,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1294},"2025-12-31",0.57,37400,{"date":1368,"open":1369,"high":1370,"low":1207,"close":1214,"change":232,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1214},"2025-12-30",5.21,5.67,0.77,66200,{"date":1374,"open":1375,"high":1178,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-29",4.72,5.19,0.48,10.19,80200,{"date":1381,"open":1382,"high":1383,"low":1138,"close":1137,"change":188,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1137},"2025-12-26",4.67,4.93,0.64,62200,{"date":1387,"open":1388,"high":1152,"low":1389,"close":966,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":966},"2025-12-24",4.5,4.47,0.24,5.41,32100,{"date":1394,"open":1388,"high":1143,"low":904,"close":1395,"change":1396,"percent_change":1219,"volume":1397,"transactions":9,"vwap":1395},"2025-12-23",4.44,-0.1,85600,{"date":1399,"open":912,"high":1400,"low":952,"close":958,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":958},"2025-12-22",4.98,-0.37,-7.54,225000,{"date":1405,"open":1227,"high":1406,"low":1152,"close":1305,"change":833,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1305},"2025-12-19",5.55,-10.73,161200,{"date":1410,"open":923,"high":923,"low":850,"close":850,"change":325,"percent_change":682,"volume":1411,"transactions":9,"vwap":850},"2025-12-18",74700,{"date":1413,"open":1331,"high":1414,"low":1304,"close":1248,"change":809,"percent_change":527,"volume":1415,"transactions":9,"vwap":1248},"2025-12-17",6.06,53100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1331,"change":1396,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1331},"2025-12-16",5.85,6.1,5.65,-1.67,46700,{"date":1424,"open":1425,"high":1426,"low":1274,"close":1274,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1274},"2025-12-15",6.35,6.47,-0.36,-5.66,58600,{"date":1431,"open":1432,"high":1271,"low":1433,"close":1434,"change":718,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-12",6.5,6.21,6.36,-1.85,31400,{"date":1438,"open":1181,"high":1439,"low":1345,"close":1440,"change":223,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-11",6.71,6.48,-0.77,43000,{"date":1444,"open":1425,"high":1270,"low":1445,"close":1446,"change":781,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-10",6.34,6.53,-1.95,59700,{"date":1450,"open":1344,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1451},"2025-12-09",6.66,6.2,0.39,6.22,42700,{"date":1457,"open":1287,"high":1287,"low":1458,"close":1458,"change":425,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-08",6.27,-2.79,54800,{"date":1462,"open":1463,"high":1464,"low":1246,"close":1465,"change":499,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-05",6.6,6.69,6.45,2.54,63200,{"date":1469,"open":1234,"high":1256,"low":1234,"close":1351,"change":1265,"percent_change":1470,"volume":1230,"transactions":9,"vwap":1351},"2025-12-04",5.54,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1321,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-03",6.89,5.56,5.96,-14,168800,{"date":1479,"open":1099,"high":1480,"low":1481,"close":1482,"change":286,"percent_change":286,"volume":1483,"transactions":9,"vwap":1482},"2025-12-02",7.05,6.64,6.93,49500,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1482,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1482},"2025-12-01",7.72,6.9,-0.74,-9.65,66100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":499,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-28",7.5,7.8,7.67,2.13,38100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-26",6.77,7.75,6.76,7.51,0.8,11.92,67600,{"date":1508,"open":1270,"high":1509,"low":1445,"close":1439,"change":1510,"percent_change":1511,"volume":1169,"transactions":9,"vwap":1439},"2025-11-25",6.8,0.18,2.76,{"date":1513,"open":1465,"high":1514,"low":1515,"close":1446,"change":197,"percent_change":1145,"volume":1516,"transactions":9,"vwap":1446},"2025-11-24",6.65,6.31,29300,{"date":1518,"open":1255,"high":1519,"low":1274,"close":1246,"change":671,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1246},"2025-11-21",6.43,2.29,74800,{"date":1523,"open":1434,"high":1524,"low":1525,"close":1525,"change":1396,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-20",6.54,6.12,-1.61,54000,{"date":1529,"open":1264,"high":1473,"low":1530,"close":1454,"change":891,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1454},"2025-11-19",6.17,-7.03,75100,{"date":1534,"open":1278,"high":1270,"low":1261,"close":1464,"change":1103,"percent_change":1139,"volume":1535,"transactions":9,"vwap":1464},"2025-11-18",44000,{"date":1537,"open":1538,"high":1271,"low":1434,"close":1432,"change":718,"percent_change":1539,"volume":1335,"transactions":9,"vwap":1432},"2025-11-17",6.59,-1.81,{"date":1541,"open":1542,"high":1543,"low":1432,"close":1544,"change":112,"percent_change":1194,"volume":1545,"transactions":9,"vwap":1544},"2025-11-14",6.55,6.82,6.62,55000,{"date":1547,"open":1548,"high":1509,"low":1549,"close":1548,"change":325,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-13",6.63,6.57,-1.63,47600,{"date":1553,"open":1554,"high":1555,"low":1481,"close":1556,"change":1160,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-12",6.98,7.36,6.74,-4.8,75600,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":325,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-11",7.19,6.87,7.08,-1.53,38900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1561,"change":818,"percent_change":1496,"volume":1570,"transactions":9,"vwap":1561},"2025-11-10",7,7.44,42600,{"date":1572,"open":915,"high":1563,"low":1432,"close":1573,"change":127,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-07",7.04,6.02,90800,{"date":1577,"open":1578,"high":1579,"low":1481,"close":1481,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1481},"2025-11-06",7.2,7.3,-0.7,-9.54,67800,{"date":1584,"open":1585,"high":1569,"low":1099,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-05",7.1,7.34,0.28,3.97,31600,{"date":1591,"open":1568,"high":1592,"low":1593,"close":1594,"change":309,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-04",7.29,6.86,7.06,-0.42,40800,{"date":1598,"open":1555,"high":1599,"low":1600,"close":1601,"change":286,"percent_change":286,"volume":1372,"transactions":9,"vwap":1601},"2025-11-03",7.41,6.97,7.09,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1601,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1601},"2025-10-31",6.88,7.56,0.45,6.78,139500,{"date":1610,"open":1503,"high":1611,"low":1414,"close":1481,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1481},"2025-10-30",7.55,-0.95,-12.52,506200,{"date":1616,"open":1617,"high":1618,"low":1493,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-29",8.42,8.43,7.59,-1.02,-11.85,207800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1595,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-28",8.85,9.28,8.15,8.61,-4.65,112800,{"date":1632,"open":1633,"high":1634,"low":508,"close":1635,"change":781,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-27",9.17,9.35,9.03,-1.42,29700,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":267,"percent_change":1643,"volume":1216,"transactions":9,"vwap":1642},"2025-10-24",9.2,8.81,9.16,1.89,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1054,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-23",9.05,9.21,8.89,8.99,-3.02,21400,{"date":1653,"open":1654,"high":1634,"low":1655,"close":1656,"change":107,"percent_change":446,"volume":1657,"transactions":9,"vwap":1656},"2025-10-22",9.25,8.92,9.27,53900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1647,"change":755,"percent_change":1371,"volume":1663,"transactions":9,"vwap":1647},"2025-10-21",9.11,9.33,8.5,124400,{"date":1665,"open":1666,"high":1654,"low":1625,"close":1667,"change":787,"percent_change":1668,"volume":1442,"transactions":9,"vwap":1667},"2025-10-20",9.18,9.14,3.28,{"date":1670,"open":1671,"high":1672,"low":1628,"close":1625,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1625},"2025-10-17",9.63,9.85,-0.75,-7.81,136100,{"date":1677,"open":1678,"high":635,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-16",10.05,9.6,-0.51,-5.04,46000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1390,"percent_change":1689,"volume":1366,"transactions":9,"vwap":1688},"2025-10-15",9.91,10.24,9.81,10.11,2.43,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":309,"percent_change":1122,"volume":1545,"transactions":9,"vwap":1695},"2025-10-14",9.72,10.04,9.65,9.87,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":787,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-13",9.57,10.14,9.51,9.9,3.02,67200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-10",9.95,10.08,9.37,9.61,-0.32,-3.22,66000,{"date":1714,"open":792,"high":1715,"low":1716,"close":1717,"change":1396,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-09",10.39,9.62,9.93,-1,62500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1083,"percent_change":1421,"volume":1726,"transactions":9,"vwap":1725},"2025-10-08",10.15,10.62,9.79,10.03,77700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":402,"percent_change":686,"volume":1733,"transactions":9,"vwap":1732},"2025-10-07",10.02,10.38,9.89,10.2,47200,{"date":1735,"open":1736,"high":25,"low":1685,"close":1737,"change":1401,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-06",10.41,10.1,-3.53,72700,{"date":1741,"open":1686,"high":1742,"low":635,"close":1743,"change":914,"percent_change":854,"volume":1744,"transactions":9,"vwap":1743},"2025-10-03",10.83,10.47,89500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":635,"change":20,"percent_change":1749,"volume":1750,"transactions":9,"vwap":635},"2025-10-02",10.3,9.84,2.21,77300,{"date":1752,"open":1753,"high":1754,"low":1633,"close":1755,"change":159,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-01",9.24,10.42,9.94,8.04,194000,{"date":1759,"open":1648,"high":1656,"low":1760,"close":1640,"change":147,"percent_change":1145,"volume":1761,"transactions":9,"vwap":1640},"2025-09-30",8.69,75200,{"date":1763,"open":1764,"high":1661,"low":1641,"close":1765,"change":781,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-29",8.86,8.82,-1.45,103600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-26",8.58,9.07,8.51,8.95,0.44,5.17,53000,{"date":1778,"open":1779,"high":1773,"low":1780,"close":1772,"change":891,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1772},"2025-09-25",8.84,8.44,-5.23,77000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":152,"percent_change":943,"volume":1789,"transactions":9,"vwap":1788},"2025-09-24",8.79,9.1,8.63,8.98,59000,{"date":1791,"open":1792,"high":1793,"low":1787,"close":1787,"change":1427,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1787},"2025-09-23",9.06,9.29,-4,93500,{"date":1797,"open":1798,"high":1799,"low":1787,"close":1649,"change":142,"percent_change":1082,"volume":1800,"transactions":9,"vwap":1649},"2025-09-22",8.67,9.36,167800,{"date":1802,"open":1764,"high":1803,"low":1804,"close":1798,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1798},"2025-09-19",9.02,8.45,-0.25,-2.8,402500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1655,"change":206,"percent_change":89,"volume":1813,"transactions":9,"vwap":1655},"2025-09-18",8.97,9.15,8.74,185700,{"date":1815,"open":1700,"high":1672,"low":508,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-17",8.83,-0.69,-7.25,287800,{"date":1821,"open":1672,"high":792,"low":1654,"close":1822,"change":1146,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-16",9.52,-3.55,168700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1695,"change":1334,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1695},"2025-09-15",10.25,10.48,9.67,-3.71,124000,{"date":1833,"open":1834,"high":1828,"low":1835,"close":1827,"change":1836,"percent_change":951,"volume":1837,"transactions":9,"vwap":1827},"2025-09-12",9.92,9.8,0.42,95100,{"date":1839,"open":1724,"high":1827,"low":1840,"close":1841,"change":818,"percent_change":308,"volume":1842,"transactions":9,"vwap":1841},"2025-09-11",9.74,9.83,130900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":906,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-10",10.72,10.77,9.58,9.68,-9.45,306200,{"date":1852,"open":1853,"high":1846,"low":1854,"close":1855,"change":938,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-09",10.33,10.06,10.69,3.29,205000,{"date":1859,"open":1860,"high":644,"low":1861,"close":1862,"change":772,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-08",10.55,10.21,10.35,-1.33,205600,{"date":1866,"open":1867,"high":1868,"low":1736,"close":1869,"change":1673,"percent_change":326,"volume":1870,"transactions":9,"vwap":1869},"2025-09-05",11.19,11.51,10.49,223700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":833,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-04",12.44,12.53,10.9,11.24,-4.99,288100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-03",12.22,12.68,11.29,11.83,-0.33,-2.71,257500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":249,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-02",10.59,12.5,10.4,12.16,16.59,421900,{"date":1897,"open":1898,"high":1899,"low":1792,"close":1900,"change":664,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-29",9.12,10.87,10.43,12.03,518000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-08-28",9.01,9.75,8.65,9.31,-3.73,-28.6,1260500,{"date":1913,"open":1914,"high":176,"low":1915,"close":1916,"change":600,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-27",11.9,11.59,13.04,15.4,543700,{"date":1920,"open":1890,"high":1921,"low":1922,"close":1923,"change":159,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-26",11.96,10.5,11.3,7.01,330000,{"date":1927,"open":1679,"high":1928,"low":1847,"close":1929,"change":659,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-25",10.99,10.56,10.92,280000,{"date":1933,"open":1793,"high":1934,"low":1898,"close":1822,"change":152,"percent_change":1052,"volume":1935,"transactions":9,"vwap":1822},"2025-08-22",9.86,152300,{"date":1937,"open":1641,"high":1938,"low":1939,"close":1633,"change":197,"percent_change":1940,"volume":737,"transactions":9,"vwap":1633},"2025-08-21",9.49,8.75,3.03,{"date":1942,"open":1943,"high":1626,"low":1944,"close":1945,"change":1946,"percent_change":1191,"volume":1947,"transactions":9,"vwap":1945},"2025-08-20",8.49,8.4,8.9,0.43,106000,{"date":1949,"open":1773,"high":1773,"low":1756,"close":1950,"change":1951,"percent_change":1681,"volume":1952,"transactions":9,"vwap":1950},"2025-08-19",8.47,-0.45,180800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1655,"change":20,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1655},"2025-08-18",8.7,9.42,8.6,2.53,234900,{"date":1961,"open":1962,"high":1803,"low":1963,"close":1955,"change":1964,"percent_change":1604,"volume":1965,"transactions":9,"vwap":1955},"2025-08-15",8.11,7.96,0.56,193700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":953,"percent_change":961,"volume":1972,"transactions":9,"vwap":1971},"2025-08-14",8.23,8.28,7.7,8.14,191000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-13",7.68,8.59,7.18,8.35,0.72,9.44,416700,{"date":1983,"open":1984,"high":1985,"low":1487,"close":1986,"change":258,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-12",7.16,7.82,7.63,8.53,206400,{"date":1990,"open":1991,"high":1494,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1988,"transactions":9,"vwap":1993},"2025-08-11",7.23,6.84,7.03,-0.41,-5.51,{"date":1997,"open":1968,"high":1943,"low":1998,"close":1569,"change":842,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1569},"2025-08-08",7.22,-9.6,420100,{"date":2002,"open":1785,"high":2003,"low":2004,"close":1968,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1968},"2025-08-07",9.43,8.06,-0.91,-9.96,252500,{"date":2009,"open":1812,"high":1654,"low":2010,"close":1667,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1667},"2025-08-06",8.71,0.2,2.24,217300,{"date":2015,"open":1667,"high":1847,"low":1628,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-05",8.94,-0.31,-3.35,308600,{"date":2021,"open":1679,"high":1827,"low":2022,"close":1654,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1654},"2025-08-04",8.72,-0.2,-2.12,353300,{"date":2027,"open":2028,"high":2029,"low":1501,"close":2030,"change":575,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-01",8.07,9.5,9.45,15.53,547900,{"date":2034,"open":1955,"high":2029,"low":2035,"close":2036,"change":1236,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-31",8.01,8.18,-4.66,497000,{"date":2040,"open":1480,"high":2041,"low":534,"close":1770,"change":410,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1770},"2025-07-30",9.76,20,871400,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-07-29",9,7.11,7.15,-1.46,-16.96,756900,{"date":2053,"open":1617,"high":1892,"low":2054,"close":1628,"change":2055,"percent_change":1173,"volume":2056,"transactions":9,"vwap":1628},"2025-07-28",8.22,0.41,1460700,{"date":2058,"open":1607,"high":1804,"low":814,"close":2059,"change":628,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-25",8.2,19.71,945600,{"date":2063,"open":1419,"high":1975,"low":1274,"close":994,"change":1964,"percent_change":1945,"volume":2064,"transactions":9,"vwap":994},"2025-07-24",1099600,{"date":2066,"open":1292,"high":1425,"low":1320,"close":1351,"change":89,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1351},"2025-07-23",19.35,656200,{"date":2070,"open":927,"high":1315,"low":2071,"close":1316,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1316},"2025-07-22",4.34,0.92,21.15,700400,{"date":2076,"open":751,"high":1395,"low":2077,"close":927,"change":1453,"percent_change":1672,"volume":2078,"transactions":9,"vwap":927},"2025-07-21",3.95,722600,{"date":2080,"open":1120,"high":2081,"low":2077,"close":937,"change":953,"percent_change":1681,"volume":2082,"transactions":9,"vwap":937},"2025-07-18",4.16,420400,{"date":2084,"open":1113,"high":2085,"low":1113,"close":971,"change":142,"percent_change":2086,"volume":2087,"transactions":9,"vwap":971},"2025-07-17",4.25,8.31,759000,{"date":2089,"open":884,"high":896,"low":868,"close":375,"change":142,"percent_change":1771,"volume":2090,"transactions":9,"vwap":375},"2025-07-16",563600,{"date":2092,"open":1015,"high":967,"low":1022,"close":1023,"change":1396,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1023},"2025-07-15",-2.75,334400,{"date":2096,"open":2097,"high":896,"low":979,"close":2097,"change":402,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-14",3.63,2.83,1169500,{"date":2101,"open":1246,"high":1601,"low":882,"close":1023,"change":809,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1023},"2025-07-11",-7.59,27062000,{"date":2105,"open":854,"high":1088,"low":847,"close":1052,"change":89,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1052},"2025-07-10",36.43,604400,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-09",2.44,2.88,2.8,0.36,14.75,338800,{"date":2117,"open":186,"high":2118,"low":1520,"close":2110,"change":818,"percent_change":1542,"volume":2119,"transactions":9,"vwap":2110},"2025-07-08",2.47,122000,{"date":2121,"open":360,"high":360,"low":2012,"close":1520,"change":2023,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1520},"2025-07-07",-8.03,204800,{"date":2125,"open":1466,"high":2126,"low":2127,"close":2128,"change":309,"percent_change":1243,"volume":2129,"transactions":9,"vwap":2128},"2025-07-03",2.71,2.42,2.49,192200,{"date":2131,"open":2132,"high":439,"low":2133,"close":2134,"change":818,"percent_change":1261,"volume":2135,"transactions":9,"vwap":2134},"2025-07-02",2.41,2.39,2.52,231200,{"date":2137,"open":2138,"high":2132,"low":1749,"close":2139,"change":533,"percent_change":986,"volume":2140,"transactions":9,"vwap":2139},"2025-07-01",2.26,2.37,94500,{"date":2142,"open":2127,"high":2118,"low":841,"close":1520,"change":325,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1520},"2025-06-30",-4.58,129300,{"date":2146,"open":2118,"high":2118,"low":2139,"close":2147,"change":293,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-27",2.4,-1.64,61000,{"date":2151,"open":2132,"high":2152,"low":2133,"close":2110,"change":188,"percent_change":344,"volume":2153,"transactions":9,"vwap":2110},"2025-06-26",2.5,65800,{"date":2155,"open":1689,"high":1689,"low":16,"close":2132,"change":242,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2132},"2025-06-25",-0.82,90100,{"date":2159,"open":2128,"high":2160,"low":2127,"close":1689,"change":309,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1689},"2025-06-24",2.57,-1.22,129100,{"date":2164,"open":233,"high":1466,"low":1520,"close":2165,"change":974,"percent_change":1738,"volume":2166,"transactions":9,"vwap":2165},"2025-06-23",2.46,151600,{"date":2168,"open":186,"high":2169,"low":841,"close":2169,"change":922,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-20",2.55,11.35,385100,{"date":2173,"open":2110,"high":360,"low":185,"close":1520,"change":309,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1520},"2025-06-18",-1.29,2101100,{"date":2177,"open":2165,"high":2178,"low":2179,"close":2179,"change":425,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-17",2.51,2.32,-7.2,81500,{"date":2183,"open":2184,"high":2178,"low":1749,"close":2152,"change":122,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2152},"2025-06-16",2.23,11.11,159600,{"date":2188,"open":2189,"high":233,"low":2190,"close":840,"change":718,"percent_change":2191,"volume":2166,"transactions":9,"vwap":840},"2025-06-13",2.35,2.2,-5.06,{"date":2193,"open":1689,"high":2178,"low":2194,"close":2139,"change":325,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2139},"2025-06-12",2.36,-4.44,116400,{"date":2198,"open":2147,"high":2178,"low":2139,"close":360,"change":107,"percent_change":360,"volume":2199,"transactions":9,"vwap":360},"2025-06-11",90300,{"date":2201,"open":2202,"high":2203,"low":233,"close":2127,"change":718,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2127},"2025-06-10",2.56,2.59,-4.72,100900,{"date":2207,"open":2133,"high":2160,"low":1520,"close":1466,"change":499,"percent_change":1262,"volume":2208,"transactions":9,"vwap":1466},"2025-06-09",196300,{"date":2210,"open":2147,"high":2147,"low":840,"close":233,"change":335,"percent_change":981,"volume":2211,"transactions":9,"vwap":233},"2025-06-06",143600,{"date":2213,"open":2127,"high":1466,"low":186,"close":2194,"change":223,"percent_change":768,"volume":2214,"transactions":9,"vwap":2194},"2025-06-05",173700,{"date":2216,"open":1689,"high":2217,"low":2189,"close":2132,"change":257,"percent_change":1836,"volume":2218,"transactions":9,"vwap":2132},"2025-06-04",2.78,343800,{"date":2220,"open":2118,"high":2221,"low":841,"close":2147,"change":723,"percent_change":1257,"volume":2222,"transactions":9,"vwap":2147},"2025-06-03",2.64,369200,{"date":2224,"open":2225,"high":2134,"low":1058,"close":360,"change":147,"percent_change":2226,"volume":2227,"transactions":9,"vwap":360},"2025-06-02",2.1,18.1,424700,{"date":2229,"open":2194,"high":2194,"low":2230,"close":2225,"change":1186,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2225},"2025-05-30",2.05,-11.02,430800,{"date":2234,"open":2118,"high":2128,"low":2138,"close":2194,"change":772,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2194},"2025-05-29",-5.6,317900,{"date":2238,"open":1466,"high":1466,"low":2189,"close":2152,"change":112,"percent_change":1236,"volume":2239,"transactions":9,"vwap":2152},"2025-05-28",285900,{"date":2241,"open":2169,"high":2242,"low":2194,"close":2178,"change":286,"percent_change":286,"volume":2243,"transactions":9,"vwap":2178},"2025-05-27",2.63,505000,{"date":2245,"open":2118,"high":2160,"low":2147,"close":2178,"change":432,"percent_change":18,"volume":2246,"transactions":9,"vwap":2178},"2025-05-23",719200,{"date":2248,"open":2203,"high":2249,"low":2179,"close":2165,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2165},"2025-05-22",2.6,-2.05,-45.45,2017000,{"date":2254,"open":1320,"high":1199,"low":375,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-05-21",4.51,-0.6,-11.74,574900,{"date":2260,"open":1272,"high":1481,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-20",5.11,-0.89,-14.83,197700,{"date":2266,"open":1487,"high":1487,"low":1274,"close":1274,"change":2256,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1274},"2025-05-19",-9.09,135500,{"date":2270,"open":1487,"high":1578,"low":1256,"close":1463,"change":1122,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1463},"2025-05-16",-4.35,54017,{"date":2274,"open":1493,"high":1493,"low":1463,"close":1487,"change":1122,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1487},"2025-05-15",-4.17,35597,{"date":2278,"open":1494,"high":2279,"low":1487,"close":1578,"change":2256,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1578},"2025-05-14",8.1,-7.69,43060,{"date":2283,"open":1494,"high":1494,"low":1578,"close":1494,"change":1180,"percent_change":896,"volume":2284,"transactions":9,"vwap":1494},"2025-05-13",16417,{"date":2286,"open":1493,"high":1494,"low":1578,"close":1493,"change":286,"percent_change":286,"volume":2287,"transactions":9,"vwap":1493},"2025-05-12",19963,{"date":2289,"open":1494,"high":1494,"low":1578,"close":1493,"change":286,"percent_change":286,"volume":2290,"transactions":9,"vwap":1493},"2025-05-09",28427,{"date":2292,"open":1578,"high":1493,"low":1487,"close":1493,"change":1180,"percent_change":971,"volume":2293,"transactions":9,"vwap":1493},"2025-05-08",21243,{"date":2295,"open":1493,"high":1493,"low":1578,"close":1578,"change":1122,"percent_change":1794,"volume":2296,"transactions":9,"vwap":1578},"2025-05-07",18470,{"date":2298,"open":1494,"high":1494,"low":1578,"close":1493,"change":286,"percent_change":286,"volume":2299,"transactions":9,"vwap":1493},"2025-05-06",26517,{"date":2301,"open":1494,"high":1494,"low":1493,"close":1493,"change":286,"percent_change":286,"volume":2302,"transactions":9,"vwap":1493},"2025-05-05",19323,{"date":2304,"open":2279,"high":2279,"low":1493,"close":1493,"change":2256,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1493},"2025-05-02",-7.41,83640,{"date":2308,"open":1955,"high":1955,"low":1494,"close":2279,"change":2256,"percent_change":1237,"volume":2309,"transactions":9,"vwap":2279},"2025-05-01",26783,{"date":2311,"open":1955,"high":2046,"low":1944,"close":1955,"change":286,"percent_change":286,"volume":2312,"transactions":9,"vwap":1955},"2025-04-30",19510,{"date":2314,"open":2046,"high":2315,"low":1944,"close":1955,"change":1122,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1955},"2025-04-29",9.3,-3.33,27323,{"date":2319,"open":2046,"high":2046,"low":1955,"close":2046,"change":1180,"percent_change":1028,"volume":2320,"transactions":9,"vwap":2046},"2025-04-28",23413,{"date":2322,"open":2046,"high":2315,"low":1955,"close":1955,"change":1122,"percent_change":2316,"volume":2323,"transactions":9,"vwap":1955},"2025-04-25",25960,{"date":2325,"open":1955,"high":2315,"low":1955,"close":2046,"change":1180,"percent_change":1028,"volume":2326,"transactions":9,"vwap":2046},"2025-04-24",41113,{"date":2328,"open":1944,"high":2315,"low":2279,"close":1955,"change":258,"percent_change":1599,"volume":2329,"transactions":9,"vwap":1955},"2025-04-23",78740,{"date":180,"open":1494,"high":2279,"low":1493,"close":2279,"change":1180,"percent_change":375,"volume":2331,"transactions":9,"vwap":2279},23380]