[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENVB":3,"homepage-market-summary":30,"stock-historical-ENVB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENVB","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},"Enveric Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Enveric Biosciences Inc is a biotechnology company dedicated to the development of novel neuroplastogenic small-molecule therapeutics for the treatment of depression, anxiety, addiction, and other psychiatric disorders. The company's program, EB-003, is a first-in-class approach to the treatment of difficult-to-address mental health disorders designed to promote neuroplasticity without inducing hallucinations in the patient. The company is also developing EB-002, formerly EB-373, a next-generation synthetic prodrug of the active metabolite, psilocin, which is being studied as a treatment for psychiatric disorders.","6","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"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},1.48,1.51,1.53,1.46,0.02,1.37,70029.531653,805,1.4941,13.25,1.1701,1267708.031166488,2.6,2872,{"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},17.844,876893,320065931.791622,-89.97,"2025-04-22",[182,183,192,202,212,222,232,242,253,260,270,279,288,295,301,310,318,325,332,340,349,356,363,369,375,380,386,393,401,408,416,424,432,440,447,454,459,464,472,479,486,493,501,511,518,526,533,540,547,554,561,567,572,579,587,591,597,600,604,608,614,618,622,626,630,636,642,647,652,657,663,666,669,673,678,682,686,691,696,701,705,711,716,724,731,739,746,753,759,766,774,778,784,789,793,799,805,811,818,826,834,841,850,858,866,873,881,888,897,905,914,921,929,937,945,952,961,967,972,978,983,989,996,1001,1005,1010,1016,1020,1025,1031,1036,1043,1047,1051,1056,1061,1064,1069,1073,1076,1080,1084,1088,1093,1097,1102,1107,1111,1116,1120,1125,1128,1131,1136,1140,1144,1150,1155,1160,1165,1170,1174,1178,1181,1187,1193,1201,1209,1215,1220,1226,1232,1239,1248,1253,1259,1266,1271,1275,1280,1286,1292,1299,1305,1311,1315,1321,1324,1330,1335,1339,1345,1352,1358,1364,1370,1377,1382,1391,1398,1405,1412,1418,1427,1435,1443,1450,1459,1466,1471,1477,1482,1489,1495,1502,1508,1514,1521,1528,1533,1540,1546,1553,1559,1564,1569,1575,1581,1587,1594,1601,1607,1613,1620,1627,1634,1643,1652,1660,1668,1677,1685,1694,1703,1710,1716,1723,1731,1737,1743,1750,1754,1761,1767,1774,1781,1787,1791,1798,1804,1810,1815,1821,1830,1837,1845,1851,1857,1866,1872,1879,1885,1891,1897,1904,1911,1919,1926,1934,1943,1949,1956,1961,1966,1971,1976,1980,1984,1989,1993,1995,2000,2004,2009,2012,2019,2023,2028,2033,2038,2044,2048,2052,2058,2063,2068,2072,2075,2080,2083,2087,2091,2095,2098,2104,2108,2111,2114,2118,2123,2126,2130,2133,2137,2140,2144,2148,2152,2155,2159,2163,2167,2170,2173,2177,2180,2185,2188,2192,2196,2201,2205,2209,2214,2219,2223,2227,2231,2235,2240,2245,2249,2252,2255,2258,2262,2265,2268,2272,2276,2280,2284,2287,2291,2294],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":16,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.455,1.41,-0.025,-1.68,83632.027444,848,1.4459,{"date":193,"open":194,"high":18,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.44,1.421,1.485,0.035,2.41,57070.459214,368,1.4679,{"date":203,"open":19,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.4799,1.4225,1.45,-0.02,-1.36,46473.974212,381,1.4462,{"date":213,"open":17,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.56,1.4504,1.47,-0.03,-2,63605.187953,622,1.4891,{"date":223,"open":224,"high":18,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.5222,1.4801,1.5,-0.045,-2.91,38233.394958,325,1.5031,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":207,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",1.57,1.58,1.4783,1.545,-1.28,85017.43552,419,1.5238,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",1.5758,1.6,1.52,1.565,0.025,1.62,114948.76668,626,1.5646,{"date":254,"open":255,"high":256,"low":246,"close":255,"change":207,"percent_change":238,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.54,1.6077,47389.264209,486,1.5519,{"date":261,"open":262,"high":263,"low":264,"close":214,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.64,1.6486,1.55,-0.06,-3.7,52417.002114,424,1.5794,{"date":271,"open":249,"high":272,"low":273,"close":249,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.6494,1.5194,0.03,1.89,158566.669856,723,1.5768,{"date":280,"open":281,"high":262,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":269},"2026-09-17",1.4933,1.4892,1.59,0.1,6.71,172685.764097,980,{"date":289,"open":206,"high":255,"low":206,"close":290,"change":274,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.49,2.05,52119.575119,550,1.4836,{"date":296,"open":216,"high":18,"low":194,"close":19,"change":207,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",-1.35,74962.447952,729,1.4844,{"date":302,"open":303,"high":304,"low":305,"close":16,"change":107,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",1.4231,1.5378,1.4098,4.23,102156.598834,625,1.4721,{"date":311,"open":206,"high":16,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.42,-0.04,-2.74,38749.308372,364,1.4446,{"date":319,"open":206,"high":19,"low":312,"close":19,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",0.005,0.34,11468.788296,297,1.4391,{"date":326,"open":16,"high":16,"low":327,"close":185,"change":197,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",1.4,2.46,29791.426002,432,1.4481,{"date":333,"open":334,"high":335,"low":334,"close":312,"change":274,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",1.38,1.4515,2.16,51547.360871,517,1.4358,{"date":341,"open":327,"high":206,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",1.36,1.39,-0.05,-3.47,56742.930142,658,1.3949,{"date":350,"open":216,"high":216,"low":351,"close":194,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",1.3737,0,42959.158234,498,1.419,{"date":357,"open":327,"high":194,"low":21,"close":194,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",0.07,5.11,21243.690777,318,1.4063,{"date":364,"open":343,"high":343,"low":365,"close":21,"change":352,"percent_change":352,"volume":366,"transactions":367,"vwap":368},"2026-09-01",1.35,20987.576486,503,1.3647,{"date":370,"open":365,"high":334,"low":371,"close":21,"change":352,"percent_change":352,"volume":372,"transactions":373,"vwap":374},"2026-08-31",1.33,38529.793366,466,1.3598,{"date":376,"open":186,"high":186,"low":82,"close":21,"change":352,"percent_change":352,"volume":377,"transactions":378,"vwap":379},"2026-08-28",22213.8026,316,1.3694,{"date":381,"open":382,"high":343,"low":82,"close":21,"change":352,"percent_change":352,"volume":383,"transactions":384,"vwap":385},"2026-08-27",1.371,36701.408614,326,1.3582,{"date":387,"open":216,"high":246,"low":26,"close":21,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",-0.09,-6.16,403135.683679,1172,1.2803,{"date":394,"open":194,"high":290,"low":395,"close":19,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",1.3985,0.05,3.55,64794.091278,705,1.4513,{"date":402,"open":194,"high":403,"low":21,"close":186,"change":207,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",1.4709,-1.4,58200.509525,489,1.423,{"date":409,"open":327,"high":194,"low":334,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",1.43,0.04,2.88,89150.425325,838,1.3996,{"date":417,"open":82,"high":343,"low":418,"close":343,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",1.29,0.08,6.11,122858.281033,636,1.3233,{"date":425,"open":334,"high":343,"low":426,"close":427,"change":313,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",1.25,1.31,-2.96,175295.25087,1390,1.3211,{"date":433,"open":16,"high":434,"low":82,"close":365,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-18",1.5999,-0.13,-8.78,681843.532923,2719,1.4432,{"date":441,"open":255,"high":255,"low":206,"close":16,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",-0.055,-3.58,50012.495293,633,1.4815,{"date":448,"open":18,"high":234,"low":206,"close":449,"change":248,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",1.535,1.66,55642.721381,795,1.5092,{"date":455,"open":255,"high":235,"low":226,"close":17,"change":313,"percent_change":456,"volume":457,"transactions":458,"vwap":18},"2026-08-13",-2.58,37506.677085,569,{"date":460,"open":246,"high":249,"low":246,"close":264,"change":352,"percent_change":352,"volume":461,"transactions":462,"vwap":463},"2026-08-12",54765.728308,536,1.5729,{"date":465,"open":18,"high":466,"low":16,"close":264,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",1.5699,0.01,0.65,34068.851016,649,1.5298,{"date":473,"open":214,"high":474,"low":17,"close":255,"change":112,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",1.5799,-0.65,25321.194336,440,1.546,{"date":480,"open":245,"high":481,"low":18,"close":264,"change":112,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",1.63,-0.64,49187.155024,458,1.5837,{"date":487,"open":488,"high":488,"low":410,"close":214,"change":489,"percent_change":74,"volume":490,"transactions":491,"vwap":492},"2026-08-06",1.71,-0.11,261472.5712,1332,1.5586,{"date":494,"open":235,"high":495,"low":18,"close":496,"change":207,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",1.68,1.67,-1.18,411317.901605,2509,1.6541,{"date":502,"open":235,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",1.75,1.5629,1.69,0.09,5.62,147389.194513,1736,1.6702,{"date":512,"open":214,"high":513,"low":246,"close":245,"change":274,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",1.6299,1.91,83848.664326,497,1.5912,{"date":519,"open":216,"high":235,"low":520,"close":234,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",1.4301,0.14,9.79,75545.81169,595,1.4947,{"date":527,"open":427,"high":19,"low":528,"close":410,"change":284,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",1.285,7.52,67632.054802,588,1.3828,{"date":534,"open":535,"high":327,"low":536,"close":371,"change":352,"percent_change":352,"volume":537,"transactions":538,"vwap":539},"2026-07-29",1.28,1.2627,205150.752878,1227,1.3188,{"date":541,"open":542,"high":82,"low":535,"close":371,"change":112,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",1.32,-0.75,110580.266906,579,1.3124,{"date":548,"open":542,"high":549,"low":426,"close":82,"change":396,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",1.345,3.88,132322.91792,860,1.3038,{"date":555,"open":556,"high":427,"low":426,"close":418,"change":217,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",1.3,-2.27,103474.804627,570,1.2703,{"date":562,"open":427,"high":82,"low":426,"close":542,"change":207,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",-1.49,117746.018502,613,1.2905,{"date":568,"open":556,"high":194,"low":556,"close":82,"change":20,"percent_change":246,"volume":569,"transactions":570,"vwap":571},"2026-07-22",166413.105798,771,1.3584,{"date":573,"open":535,"high":82,"low":574,"close":542,"change":396,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",1.2701,3.94,85592.856686,697,1.3179,{"date":580,"open":542,"high":371,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",1.27,-0.07,-5.22,84753.929518,638,1.3024,{"date":588,"open":194,"high":194,"low":556,"close":82,"change":207,"percent_change":589,"volume":590,"transactions":9,"vwap":82},"2026-07-17",-1.47,176200,{"date":592,"open":82,"high":593,"low":594,"close":342,"change":411,"percent_change":595,"volume":596,"transactions":9,"vwap":342},"2026-07-16",1.493,1.335,3.03,359600,{"date":598,"open":371,"high":342,"low":556,"close":542,"change":352,"percent_change":352,"volume":599,"transactions":9,"vwap":542},"2026-07-15",70300,{"date":601,"open":542,"high":365,"low":418,"close":542,"change":467,"percent_change":602,"volume":603,"transactions":9,"vwap":542},"2026-07-14",0.76,39600,{"date":605,"open":343,"high":606,"low":535,"close":427,"change":313,"percent_change":428,"volume":607,"transactions":9,"vwap":427},"2026-07-13",1.425,73200,{"date":609,"open":610,"high":19,"low":82,"close":365,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":365},"2026-07-10",1.441,-0.08,-5.59,77800,{"date":615,"open":186,"high":410,"low":342,"close":410,"change":467,"percent_change":616,"volume":617,"transactions":9,"vwap":410},"2026-07-09",0.7,80800,{"date":619,"open":19,"high":19,"low":21,"close":312,"change":217,"percent_change":620,"volume":621,"transactions":9,"vwap":312},"2026-07-08",-2.07,49600,{"date":623,"open":290,"high":290,"low":312,"close":206,"change":217,"percent_change":624,"volume":625,"transactions":9,"vwap":206},"2026-07-07",-2.03,72500,{"date":627,"open":410,"high":246,"low":410,"close":16,"change":274,"percent_change":628,"volume":629,"transactions":9,"vwap":16},"2026-07-06",2.07,61400,{"date":631,"open":226,"high":632,"low":633,"close":206,"change":344,"percent_change":634,"volume":635,"transactions":9,"vwap":206},"2026-07-02",1.579,1.382,-3.33,123600,{"date":637,"open":334,"high":638,"low":334,"close":226,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":226},"2026-07-01",1.523,0.12,8.7,133700,{"date":643,"open":334,"high":644,"low":371,"close":334,"change":320,"percent_change":645,"volume":646,"transactions":9,"vwap":334},"2026-06-30",1.415,0.36,68300,{"date":648,"open":194,"high":246,"low":342,"close":649,"change":313,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-29",1.375,-2.83,184900,{"date":653,"open":427,"high":19,"low":581,"close":644,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":644},"2026-06-26",0.135,10.55,213400,{"date":658,"open":365,"high":659,"low":660,"close":535,"change":217,"percent_change":661,"volume":662,"transactions":9,"vwap":535},"2026-06-25",1.369,1.26,-2.29,109500,{"date":664,"open":186,"high":186,"low":427,"close":427,"change":313,"percent_change":428,"volume":665,"transactions":9,"vwap":427},"2026-06-24",163800,{"date":667,"open":542,"high":410,"low":556,"close":365,"change":20,"percent_change":226,"volume":668,"transactions":9,"vwap":365},"2026-06-23",99700,{"date":670,"open":556,"high":186,"low":660,"close":371,"change":396,"percent_change":671,"volume":672,"transactions":9,"vwap":371},"2026-06-22",3.91,254400,{"date":674,"open":427,"high":675,"low":660,"close":535,"change":207,"percent_change":676,"volume":677,"transactions":9,"vwap":535},"2026-06-18",1.329,-1.54,65900,{"date":679,"open":365,"high":21,"low":418,"close":556,"change":582,"percent_change":680,"volume":681,"transactions":9,"vwap":556},"2026-06-17",-5.11,96200,{"date":683,"open":16,"high":226,"low":365,"close":21,"change":489,"percent_change":684,"volume":685,"transactions":9,"vwap":21},"2026-06-16",-7.43,173600,{"date":687,"open":245,"high":688,"low":312,"close":16,"change":344,"percent_change":689,"volume":690,"transactions":9,"vwap":16},"2026-06-15",1.73,-3.27,346300,{"date":692,"open":693,"high":505,"low":226,"close":18,"change":435,"percent_change":694,"volume":695,"transactions":9,"vwap":18},"2026-06-12",1.65,-7.83,1782300,{"date":697,"open":450,"high":698,"low":245,"close":450,"change":411,"percent_change":699,"volume":700,"transactions":9,"vwap":450},"2026-06-11",1.705,2.47,112200,{"date":702,"open":262,"high":703,"low":245,"close":249,"change":20,"percent_change":426,"volume":704,"transactions":9,"vwap":249},"2026-06-10",1.725,126600,{"date":706,"open":688,"high":707,"low":245,"close":245,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":245},"2026-06-09",1.81,-0.15,-8.57,158600,{"date":712,"open":713,"high":713,"low":450,"close":503,"change":344,"percent_change":714,"volume":715,"transactions":9,"vwap":503},"2026-06-08",1.9,-2.78,100300,{"date":717,"open":718,"high":719,"low":488,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-05",1.99,2.0079999,1.8,-0.16,-8.16,181700,{"date":725,"open":726,"high":727,"low":728,"close":726,"change":207,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-06-04",1.96,2.04,1.93,-1.01,83500,{"date":732,"open":733,"high":734,"low":726,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-03",2.22,2.25,1.98,-0.24,-10.81,120900,{"date":740,"open":741,"high":742,"low":743,"close":733,"change":313,"percent_change":744,"volume":745,"transactions":9,"vwap":733},"2026-06-02",2.33,2.346,2.2,-1.77,98100,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":313,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-01",2.24,2.345,2.26,-1.74,62900,{"date":754,"open":755,"high":198,"low":743,"close":756,"change":207,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-29",2.32,2.3,-0.86,97500,{"date":760,"open":761,"high":762,"low":761,"close":755,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":755},"2026-05-28",2.15,2.35,0.18,8.41,131100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":388,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-05-27",2.23,2.235,2.13,2.14,-4.04,82300,{"date":775,"open":750,"high":776,"low":743,"close":768,"change":20,"percent_change":67,"volume":777,"transactions":9,"vwap":768},"2026-05-26",2.38,103100,{"date":779,"open":733,"high":780,"low":336,"close":781,"change":112,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-22",2.36,2.21,-0.45,115300,{"date":785,"open":336,"high":733,"low":786,"close":733,"change":20,"percent_change":787,"volume":788,"transactions":9,"vwap":733},"2026-05-21",2.06,0.91,118400,{"date":790,"open":786,"high":734,"low":291,"close":743,"change":506,"percent_change":791,"volume":792,"transactions":9,"vwap":743},"2026-05-20",4.27,126200,{"date":794,"open":718,"high":771,"low":795,"close":796,"change":313,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-19",1.86,2.11,-1.86,917000,{"date":800,"open":743,"high":780,"low":801,"close":761,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":761},"2026-05-18",2.12,-0.1,-4.44,125100,{"date":806,"open":748,"high":807,"low":808,"close":734,"change":313,"percent_change":809,"volume":810,"transactions":9,"vwap":734},"2026-05-15",2.28,2.17,-1.75,136000,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":708,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-14",2.42,2.53,2.29,-6.15,183600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":611,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-13",2.52,2.64,2.43,2.44,-3.17,272600,{"date":827,"open":828,"high":829,"low":830,"close":820,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-05-12",2.71,2.87,2.505,-0.29,-10.32,203000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":313,"percent_change":404,"volume":840,"transactions":9,"vwap":839},"2026-05-11",2.74,2.99,2.68,2.81,225800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-08",3.16,3.18,2.822,2.85,-0.32,-10.09,286900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":112,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-07",3.22,3.36,3.1,3.17,-0.31,367500,{"date":859,"open":860,"high":861,"low":862,"close":844,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":844},"2026-05-06",3.4,3.5,3.06,-0.3,-8.62,445000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":358,"percent_change":291,"volume":872,"transactions":9,"vwap":871},"2026-05-05",3.49,4.124,3.39,3.48,1396200,{"date":874,"open":875,"high":876,"low":88,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-04",3.79,3.83,3.41,-0.58,-14.54,398000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":411,"percent_change":102,"volume":887,"transactions":9,"vwap":886},"2026-05-01",3.74,4.597,3.702,3.99,610700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-30",3.33,4.17,3.2,3.95,-1.21,-23.45,2964100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":721,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-04-29",5.57,5.73,4.99,5.16,-3.01,628800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-28",5.27,5.79,4.91,5.32,0.22,4.31,1291300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":107,"percent_change":60,"volume":920,"transactions":9,"vwap":919},"2026-04-27",4.79,6.5,4.72,5.1,4948000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":89,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-24",4.09,7.88,4.04,5.04,25.37,41942600,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-23",3.555,4.45,4.02,0.42,11.67,2210300,{"date":938,"open":939,"high":550,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-22",3.3,3.255,3.6,0.23,6.82,2122600,{"date":946,"open":947,"high":948,"low":837,"close":88,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":88},"2026-04-21",3.43,3.56,-0.28,-7.67,4528900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-20",4.2,5.43,3.495,3.65,1.83,100.55,158704700,{"date":962,"open":726,"high":726,"low":488,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-17",1.82,-0.53,-22.55,1164800,{"date":968,"open":726,"high":969,"low":726,"close":762,"change":142,"percent_change":970,"volume":971,"transactions":9,"vwap":762},"2026-04-16",3.08,15.76,11342900,{"date":973,"open":735,"high":974,"low":975,"close":974,"change":419,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-15",2.03,1.95,4.1,36200,{"date":979,"open":980,"high":980,"low":975,"close":975,"change":207,"percent_change":981,"volume":982,"transactions":9,"vwap":975},"2026-04-14",2.034,-1.02,21500,{"date":984,"open":985,"high":985,"low":726,"close":986,"change":987,"percent_change":645,"volume":988,"transactions":9,"vwap":986},"2026-04-13",2.01,1.97,0.007,11900,{"date":990,"open":991,"high":291,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-10",2.02,1.963,-0.077,-3.77,20600,{"date":997,"open":986,"high":291,"low":998,"close":727,"change":419,"percent_change":999,"volume":1000,"transactions":9,"vwap":727},"2026-04-09",1.94,4.08,11800,{"date":1002,"open":986,"high":727,"low":975,"close":726,"change":467,"percent_change":1003,"volume":1004,"transactions":9,"vwap":726},"2026-04-08",0.51,20300,{"date":1006,"open":985,"high":985,"low":1007,"close":975,"change":313,"percent_change":1008,"volume":1009,"transactions":9,"vwap":975},"2026-04-07",1.859,-2.01,10700,{"date":1011,"open":1012,"high":1012,"low":1013,"close":718,"change":313,"percent_change":1014,"volume":1015,"transactions":9,"vwap":718},"2026-04-06",2.1,1.972,-1.97,21600,{"date":1017,"open":1012,"high":1012,"low":975,"close":974,"change":489,"percent_change":1018,"volume":1019,"transactions":9,"vwap":974},"2026-04-02",-5.14,47400,{"date":1021,"open":975,"high":743,"low":975,"close":771,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":771},"2026-04-01",0.2,10.31,74300,{"date":1026,"open":514,"high":1027,"low":707,"close":998,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":998},"2026-03-31",2.028,0.15,8.38,70600,{"date":1032,"open":963,"high":958,"low":503,"close":1033,"change":388,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-30",1.79,-4.79,29200,{"date":1037,"open":1038,"high":986,"low":1039,"close":1040,"change":20,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-27",1.85,1.84,1.88,1.08,51400,{"date":1044,"open":728,"high":975,"low":795,"close":795,"change":489,"percent_change":1045,"volume":1046,"transactions":9,"vwap":795},"2026-03-26",-5.58,16300,{"date":1048,"open":718,"high":291,"low":726,"close":986,"change":20,"percent_change":1049,"volume":1050,"transactions":9,"vwap":986},"2026-03-25",1.03,21200,{"date":1052,"open":718,"high":718,"low":1053,"close":975,"change":344,"percent_change":1054,"volume":1055,"transactions":9,"vwap":975},"2026-03-24",1.945,-2.5,7900,{"date":1057,"open":1058,"high":991,"low":1053,"close":1058,"change":313,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-23",2,-1.96,12400,{"date":1062,"open":726,"high":727,"low":728,"close":727,"change":419,"percent_change":999,"volume":1063,"transactions":9,"vwap":727},"2026-03-20",58400,{"date":1065,"open":726,"high":718,"low":1066,"close":726,"change":344,"percent_change":1067,"volume":1068,"transactions":9,"vwap":726},"2026-03-19",1.92,-2.49,29600,{"date":1070,"open":986,"high":727,"low":726,"close":985,"change":467,"percent_change":1071,"volume":1072,"transactions":9,"vwap":985},"2026-03-18",0.5,19700,{"date":1074,"open":986,"high":786,"low":986,"close":1058,"change":467,"percent_change":1071,"volume":1075,"transactions":9,"vwap":1058},"2026-03-17",22100,{"date":1077,"open":718,"high":291,"low":514,"close":718,"change":506,"percent_change":1078,"volume":1079,"transactions":9,"vwap":718},"2026-03-16",4.74,44900,{"date":1081,"open":998,"high":718,"low":795,"close":713,"change":207,"percent_change":1082,"volume":1083,"transactions":9,"vwap":713},"2026-03-13",-1.04,22500,{"date":1085,"open":986,"high":986,"low":1040,"close":1066,"change":344,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1066},"2026-03-12",-2.54,18300,{"date":1089,"open":986,"high":735,"low":1090,"close":986,"change":112,"percent_change":1091,"volume":1092,"transactions":9,"vwap":986},"2026-03-11",1.905,-0.51,40500,{"date":1094,"open":991,"high":974,"low":975,"close":735,"change":112,"percent_change":1095,"volume":1096,"transactions":9,"vwap":735},"2026-03-10",-0.5,53600,{"date":1098,"open":728,"high":718,"low":963,"close":718,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":718},"2026-03-09",0.045,2.31,42600,{"date":1103,"open":1058,"high":1104,"low":713,"close":1053,"change":1105,"percent_change":744,"volume":1106,"transactions":9,"vwap":1053},"2026-03-06",2.0020001,-0.035,41200,{"date":1108,"open":1012,"high":1012,"low":728,"close":735,"change":489,"percent_change":1109,"volume":1110,"transactions":9,"vwap":735},"2026-03-05",-5.26,92600,{"date":1112,"open":786,"high":761,"low":786,"close":1113,"change":112,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-04",2.09,-0.48,61800,{"date":1117,"open":771,"high":743,"low":727,"close":1012,"change":708,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1012},"2026-03-03",-6.67,66000,{"date":1121,"open":743,"high":1122,"low":336,"close":734,"change":802,"percent_change":1123,"volume":1124,"transactions":9,"vwap":734},"2026-03-02",2.335,-4.26,91000,{"date":1126,"open":750,"high":762,"low":801,"close":762,"change":274,"percent_change":418,"volume":1127,"transactions":9,"vwap":762},"2026-02-27",68600,{"date":1129,"open":815,"high":762,"low":808,"close":755,"change":611,"percent_change":634,"volume":1130,"transactions":9,"vwap":755},"2026-02-26",120400,{"date":1132,"open":743,"high":699,"low":770,"close":1133,"change":1022,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-25",2.4,9.09,334400,{"date":1137,"open":735,"high":733,"low":735,"close":743,"change":521,"percent_change":1138,"volume":1139,"transactions":9,"vwap":743},"2026-02-24",6.8,120500,{"date":1141,"open":786,"high":1113,"low":735,"close":786,"change":721,"percent_change":1142,"volume":1143,"transactions":9,"vwap":786},"2026-02-23",-7.21,100000,{"date":1145,"open":796,"high":807,"low":1146,"close":733,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":733},"2026-02-20",2.012,-0.2,-8.26,629800,{"date":1151,"open":1152,"high":699,"low":768,"close":813,"change":763,"percent_change":1153,"volume":1154,"transactions":9,"vwap":813},"2026-02-19",2.455,8.04,17918000,{"date":1156,"open":336,"high":780,"low":771,"close":748,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":748},"2026-02-18",0.16,7.69,104000,{"date":1161,"open":1012,"high":801,"low":735,"close":1162,"change":207,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-17",2.08,-0.95,23700,{"date":1166,"open":1058,"high":1167,"low":718,"close":1012,"change":419,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1012},"2026-02-13",2.109,3.96,30700,{"date":1171,"open":770,"high":336,"low":726,"close":991,"change":388,"percent_change":1172,"volume":1173,"transactions":9,"vwap":991},"2026-02-12",-4.27,34100,{"date":1175,"open":336,"high":1176,"low":991,"close":796,"change":313,"percent_change":797,"volume":1177,"transactions":9,"vwap":796},"2026-02-11",2.19,28000,{"date":1179,"open":770,"high":768,"low":796,"close":761,"change":411,"percent_change":713,"volume":1180,"transactions":9,"vwap":761},"2026-02-10",56100,{"date":1182,"open":762,"high":1183,"low":727,"close":796,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":796},"2026-02-09",2.37,-0.26,-10.97,80300,{"date":1188,"open":1189,"high":1190,"low":771,"close":1183,"change":1184,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-02-06",2.58,2.59,-9.89,84300,{"date":1194,"open":1195,"high":839,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-05",2.75,2.588,2.63,-0.21,-7.39,46400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":489,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-04",2.91,2.934,2.76,2.84,-3.73,43000,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":411,"percent_change":21,"volume":1214,"transactions":9,"vwap":1213},"2026-02-03",3.05,2.775,2.95,24400,{"date":1216,"open":836,"high":1217,"low":1218,"close":1203,"change":352,"percent_change":352,"volume":1219,"transactions":9,"vwap":1203},"2026-02-02",3.11,2.711,49300,{"date":1221,"open":1222,"high":1223,"low":1203,"close":1203,"change":721,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1203},"2026-01-30",3.02,3.13,-5.21,56700,{"date":1227,"open":877,"high":877,"low":1222,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-29",3.07,-0.42,-12.03,201100,{"date":1233,"open":1234,"high":1235,"low":860,"close":868,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":868},"2026-01-28",3.61,3.67,-0.945,-21.31,254900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-01-27",4.195,4.67,4.12,4.435,0.275,6.61,72700,{"date":1249,"open":925,"high":791,"low":1250,"close":1251,"change":582,"percent_change":1252,"volume":1164,"transactions":9,"vwap":1251},"2026-01-26",4,4.16,-1.65,{"date":1254,"open":954,"high":1255,"low":1256,"close":306,"change":217,"percent_change":1257,"volume":1258,"transactions":9,"vwap":306},"2026-01-23",4.33,4.19,-0.7,12300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":506,"percent_change":336,"volume":1265,"transactions":9,"vwap":1264},"2026-01-22",4.14,4.315,4.07,4.26,32300,{"date":1267,"open":1268,"high":954,"low":1268,"close":891,"change":1269,"percent_change":852,"volume":1270,"transactions":9,"vwap":891},"2026-01-21",3.76,0.13,39400,{"date":1272,"open":1273,"high":891,"low":1273,"close":925,"change":639,"percent_change":862,"volume":1274,"transactions":9,"vwap":925},"2026-01-20",3.78,65000,{"date":1276,"open":1250,"high":1263,"low":1277,"close":1278,"change":721,"percent_change":1279,"volume":1177,"transactions":9,"vwap":1278},"2026-01-16",3.86,3.92,-3.92,{"date":1281,"open":1282,"high":1283,"low":671,"close":999,"change":582,"percent_change":1284,"volume":1285,"transactions":9,"vwap":999},"2026-01-15",4.06,4.24,-1.69,55200,{"date":1287,"open":1268,"high":306,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":715,"transactions":9,"vwap":1289},"2026-01-14",3.665,4.15,0.39,10.37,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1268,"change":265,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1268},"2026-01-13",3.82,3.84,3.675,-1.57,45300,{"date":1300,"open":671,"high":1301,"low":1268,"close":1294,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-01-12",3.945,-0.14,-3.54,81100,{"date":1306,"open":1307,"high":1307,"low":893,"close":1168,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1168},"2026-01-09",4.18,-0.12,-2.94,22300,{"date":1312,"open":1289,"high":1313,"low":999,"close":999,"change":582,"percent_change":1284,"volume":1314,"transactions":9,"vwap":999},"2026-01-08",4.29,25500,{"date":1316,"open":923,"high":954,"low":1317,"close":1289,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1289},"2026-01-07",4.00099993,0.11,2.72,18900,{"date":1322,"open":1282,"high":999,"low":876,"close":925,"change":467,"percent_change":122,"volume":1323,"transactions":9,"vwap":925},"2026-01-06",30500,{"date":1325,"open":1326,"high":923,"low":1326,"close":1327,"change":645,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-05",3.71,4.03,9.81,40200,{"date":1331,"open":1234,"high":1332,"low":861,"close":1235,"change":411,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1235},"2026-01-02",3.75,1.1,42900,{"date":1336,"open":1278,"high":1278,"low":941,"close":1337,"change":949,"percent_change":1338,"volume":1079,"transactions":9,"vwap":1337},"2025-12-31",3.63,-7.16,{"date":1340,"open":1268,"high":1341,"low":1342,"close":671,"change":1343,"percent_change":359,"volume":1344,"transactions":9,"vwap":671},"2025-12-30",3.98,3.7,0.19,76500,{"date":1346,"open":1313,"high":1347,"low":1326,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-29",4.295,3.72,-0.39,-9.49,224900,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":964,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-26",4.61,4.11,-11.42,78100,{"date":1359,"open":1078,"high":1360,"low":1361,"close":1362,"change":217,"percent_change":482,"volume":1363,"transactions":9,"vwap":1362},"2025-12-24",4.829,4.62,4.64,27900,{"date":1365,"open":1366,"high":1366,"low":96,"close":1242,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1242},"2025-12-23",5.15,-0.57,-10.88,75600,{"date":1371,"open":1372,"high":1373,"low":926,"close":1374,"change":1157,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-22",5.08,5.34,5.24,3.15,71500,{"date":1378,"open":1379,"high":1366,"low":1380,"close":1372,"change":248,"percent_change":53,"volume":1381,"transactions":9,"vwap":1372},"2025-12-19",4.95,4.9,62400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-12-18",5.61,5.68,4.975,5.055,-0.475,-8.59,93200,{"date":1392,"open":1393,"high":908,"low":1394,"close":1395,"change":1396,"percent_change":1395,"volume":1397,"transactions":9,"vwap":1395},"2025-12-17",5.25,5.2,5.53,0.29,82000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1374,"change":1308,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1374},"2025-12-16",4.98,5.37,4.85,-2.24,104800,{"date":1406,"open":1366,"high":1407,"low":1408,"close":1409,"change":582,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-15",5.55,4.55,5.36,-1.29,203300,{"date":1413,"open":1414,"high":1414,"low":1415,"close":955,"change":112,"percent_change":1416,"volume":1417,"transactions":9,"vwap":955},"2025-12-12",6.23,5.35,-0.18,294100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-11",8.97,10.26,5.05,5.44,-4.89,-47.34,1618400,{"date":1428,"open":1429,"high":25,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-10",11.66,8.6,10.33,4.41,74.49,35034700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":708,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-09",6.04,6.4,5.75,5.92,-2.47,2992300,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-08",6.88,6.07,-0.72,-10.6,58500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-05",5.99,6.991,5.6,6.79,0.68,11.13,114400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":420,"change":1464,"percent_change":948,"volume":1465,"transactions":9,"vwap":420},"2025-12-04",6.01,6.473,5.88,0.21,52300,{"date":1467,"open":1384,"high":1468,"low":1454,"close":1469,"change":419,"percent_change":21,"volume":1470,"transactions":9,"vwap":1469},"2025-12-03",6,5.9,20500,{"date":1472,"open":1454,"high":1473,"low":1474,"close":1475,"change":284,"percent_change":503,"volume":1476,"transactions":9,"vwap":1475},"2025-12-02",5.87,5.47,5.82,13300,{"date":1478,"open":507,"high":1473,"low":507,"close":1479,"change":207,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-01",5.72,-0.35,7300,{"date":1483,"open":900,"high":1484,"low":1485,"close":1486,"change":313,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-28",6.06,5.703,5.74,-0.69,4000,{"date":1490,"open":1469,"high":1491,"low":1385,"close":1492,"change":721,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-26",6.1,5.78,-2.69,21700,{"date":1496,"open":1497,"high":1468,"low":1498,"close":1499,"change":763,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-25",5.83,5.652,5.94,3.12,9700,{"date":1503,"open":1499,"high":1504,"low":1479,"close":1505,"change":1198,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-24",6.127,5.76,-3.52,27400,{"date":1509,"open":1510,"high":1511,"low":1492,"close":1512,"change":639,"percent_change":291,"volume":1513,"transactions":9,"vwap":1512},"2025-11-21",5.86,6.2,5.97,34800,{"date":1515,"open":420,"high":1516,"low":1517,"close":1518,"change":467,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-20",6.538,5.65,5.85,0.17,52800,{"date":1522,"open":1523,"high":1524,"low":1454,"close":1525,"change":1519,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-19",5.67,6.087,5.84,3,55000,{"date":1529,"open":909,"high":1530,"low":909,"close":1523,"change":616,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1523},"2025-11-18",5.81,14.08,69300,{"date":1534,"open":1393,"high":1535,"low":1536,"close":1537,"change":856,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-17",5.52,4.88,4.97,-5.87,22900,{"date":1541,"open":1373,"high":1542,"low":1394,"close":1543,"change":1416,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-14",5.548,5.28,-3.3,27500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1083,"transactions":9,"vwap":1550},"2025-11-13",5.89,5.975,5.46,-0.52,-8.7,{"date":1554,"open":1499,"high":1491,"low":1555,"close":1556,"change":411,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-12",5.842,5.98,0.67,20100,{"date":1560,"open":1505,"high":1484,"low":1561,"close":1499,"change":1157,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1499},"2025-11-11",5.752,2.77,16400,{"date":1565,"open":1484,"high":1566,"low":1439,"close":1492,"change":1567,"percent_change":1568,"volume":1101,"transactions":9,"vwap":1492},"2025-11-10",6.376,-0.33,-5.4,{"date":1570,"open":1571,"high":1572,"low":1439,"close":420,"change":358,"percent_change":1573,"volume":1574,"transactions":9,"vwap":420},"2025-11-07",5.91,6.38,1.16,44600,{"date":1576,"open":1577,"high":1577,"low":1525,"close":1437,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1437},"2025-11-06",7.17,-1.2,-16.57,133200,{"date":1582,"open":908,"high":1583,"low":908,"close":1584,"change":255,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-05",7.74,7.24,27.02,305100,{"date":1588,"open":917,"high":1589,"low":1535,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-04",6.645,5.7,-1.38,-19.49,180000,{"date":1595,"open":1596,"high":1597,"low":1385,"close":1598,"change":334,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-03",5.8,8.61,7.08,24.21,1353000,{"date":1602,"open":1468,"high":1468,"low":1603,"close":1590,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1590},"2025-10-31",5.621,-0.43,-7.01,25100,{"date":1608,"open":1609,"high":1609,"low":1452,"close":1610,"change":1367,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-30",6.7,6.13,-8.51,37800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1609,"change":1229,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2025-10-29",7.02,7.208,6.65,-5.9,67800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1184,"percent_change":1506,"volume":1626,"transactions":9,"vwap":1625},"2025-10-28",7.18,7.51,6.631,7.12,75500,{"date":1628,"open":1629,"high":1630,"low":1598,"close":1631,"change":1632,"percent_change":620,"volume":1633,"transactions":9,"vwap":1631},"2025-10-27",7.308,7.44,7.38,-0.156,33933,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-24",7.32,8.028,7.296,7.536,0.192,2.61,42450,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-23",7.2,7.56,6.84,7.344,-0.66,-8.25,48508,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":744,"volume":1659,"transactions":9,"vwap":1657},"2025-10-22",8.256,8.4,7.8,8.0039997,-0.144,21758,{"date":1661,"open":1655,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-21",8.46,7.92,8.148,-0.408,-4.77,20642,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-20",9,9.024,8.412,8.556,-0.552,-6.06,19392,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-17",9.636,8.808,9.108,-0.348,-3.68,23500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-16",10.824,11.4,8.76,9.456,-1.344,-12.44,135808,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-15",9.6,10.908,9.504,10.8,2.112,24.31,387458,{"date":1704,"open":1705,"high":1670,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-14",7.62,8.688,0.936,12.07,57042,{"date":1711,"open":1646,"high":1712,"low":1630,"close":1713,"change":1714,"percent_change":853,"volume":1715,"transactions":9,"vwap":1713},"2025-10-13",8.112,7.752,0.252,11100,{"date":1717,"open":1718,"high":1655,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-10",8.316,7.5,-0.96,-11.35,34317,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1662,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1662},"2025-10-09",8.52,8.676,8.16,0.216,2.62,37783,{"date":1732,"open":1733,"high":1733,"low":1727,"close":1734,"change":1735,"percent_change":1410,"volume":1736,"transactions":9,"vwap":1734},"2025-10-08",8.352,8.244,-0.108,20525,{"date":1738,"open":1655,"high":1739,"low":1740,"close":1733,"change":1741,"percent_change":1742,"volume":1667,"transactions":9,"vwap":1733},"2025-10-07",8.616,7.992,0.036,0.43,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1718,"change":1748,"percent_change":521,"volume":1749,"transactions":9,"vwap":1718},"2025-10-06",8.304,8.736,7.968,0.012,21083,{"date":1751,"open":1656,"high":640,"low":1656,"close":1745,"change":981,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1745},"2025-10-03",-10.94,75358,{"date":1755,"open":1664,"high":1756,"low":1757,"close":1758,"change":334,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-02",9.36,8.136,9.324,17.37,120483,{"date":1762,"open":1656,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":941,"volume":1766,"transactions":9,"vwap":1763},"2025-10-01",7.944,7.68,0.276,23183,{"date":1768,"open":1639,"high":1769,"low":1598,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-30",8.1,7.668,-0.228,-2.89,45033,{"date":1775,"open":1776,"high":1663,"low":1638,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-29",7.608,7.896,0.624,8.58,128817,{"date":1782,"open":1783,"high":1639,"low":1645,"close":1784,"change":1785,"percent_change":1649,"volume":1786,"transactions":9,"vwap":1784},"2025-09-26",7.26,7.272,-0.048,20258,{"date":1788,"open":1598,"high":1630,"low":1615,"close":1636,"change":1789,"percent_change":883,"volume":1790,"transactions":9,"vwap":1636},"2025-09-25",0.264,23117,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1049,"volume":1797,"transactions":9,"vwap":1795},"2025-09-24",7.14,6.852,7.056,0.072,22642,{"date":1799,"open":1800,"high":1645,"low":1801,"close":1802,"change":352,"percent_change":352,"volume":1803,"transactions":9,"vwap":1802},"2025-09-23",7.128,6.864,6.984,19475,{"date":1805,"open":1636,"high":1806,"low":1807,"close":1802,"change":736,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1802},"2025-09-22",7.368,6.732,-3.32,54400,{"date":1811,"open":1764,"high":1764,"low":1807,"close":1812,"change":1813,"percent_change":803,"volume":1814,"transactions":9,"vwap":1812},"2025-09-19",7.224,-0.336,73717,{"date":1816,"open":1663,"high":1817,"low":1630,"close":1646,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1646},"2025-09-18",7.932,-0.204,-2.63,39850,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-17",9.972,10.2,7.428,7.764,-3.216,-29.29,256800,{"date":1831,"open":1688,"high":1832,"low":1833,"close":1834,"change":863,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-16",12.348,10.32,10.98,-2.66,259625,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-15",11.64,11.88,11.28,-0.36,-3.09,4658,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1839,"change":863,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1839},"2025-09-12",12,11.388,-2.51,11017,{"date":1852,"open":1841,"high":1853,"low":1841,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-11",11.94,0.888,8.03,3800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-09-10",10.68,11.16,10.584,11.052,0.492,4.66,5108,{"date":1867,"open":1859,"high":1859,"low":1868,"close":1869,"change":1771,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-09",10.284,10.56,-2.11,8842,{"date":1873,"open":1874,"high":1875,"low":1824,"close":1876,"change":1877,"percent_change":894,"volume":1878,"transactions":9,"vwap":1876},"2025-09-08",10.764,10.812,10.788,-0.132,7692,{"date":1880,"open":1853,"high":1881,"low":1697,"close":1882,"change":1578,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-09-05",12.708,10.92,-9.9,14008,{"date":1886,"open":1887,"high":1887,"low":1847,"close":1888,"change":1114,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-04",12.6,12.12,-3.81,12642,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1887,"change":1114,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1887},"2025-09-03",13.32,12.24,-3.67,13550,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1114,"percent_change":1303,"volume":1903,"transactions":9,"vwap":1902},"2025-09-02",13.2,13.632,12.72,13.08,21567,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":832,"volume":1910,"transactions":9,"vwap":1908},"2025-08-29",15,15.12,13.56,-1.56,40683,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1907,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1907},"2025-08-28",17.4,17.52,14.4,-2.28,-13.1,308308,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1913,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1913},"2025-08-27",15.876,17.64,1.452,9.1,20092,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1456,"volume":1933,"transactions":9,"vwap":1931},"2025-08-26",16.2,16.8,15.72,15.948,0.108,15783,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-08-25",14.52,16.26,14.16,15.84,1.2,8.2,26725,{"date":1944,"open":1938,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":901,"volume":1948,"transactions":9,"vwap":1945},"2025-08-22",14.64,14.04,0.696,5367,{"date":1950,"open":1951,"high":1952,"low":1899,"close":1953,"change":1954,"percent_change":1519,"volume":1955,"transactions":9,"vwap":1953},"2025-08-21",13.68,14.28,13.944,0.024,4900,{"date":1957,"open":1908,"high":1915,"low":1908,"close":1958,"change":1959,"percent_change":503,"volume":1960,"transactions":9,"vwap":1958},"2025-08-20",13.92,0.24,4700,{"date":1962,"open":1946,"high":1938,"low":1908,"close":1951,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1951},"2025-08-19",-0.6,-4.2,7533,{"date":1967,"open":1899,"high":1936,"low":1968,"close":1952,"change":1041,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1952},"2025-08-18",12.96,8.18,7892,{"date":1972,"open":1893,"high":1893,"low":1973,"close":1899,"change":1308,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1899},"2025-08-15",12.84,-0.9,3983,{"date":1977,"open":1893,"high":1978,"low":1973,"close":1893,"change":352,"percent_change":352,"volume":1979,"transactions":9,"vwap":1893},"2025-08-14",13.536,7558,{"date":1981,"open":1973,"high":1893,"low":1887,"close":1893,"change":1982,"percent_change":883,"volume":1983,"transactions":9,"vwap":1893},"2025-08-13",0.48,4517,{"date":1985,"open":1902,"high":1986,"low":1887,"close":1973,"change":736,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1973},"2025-08-12",13.14,-1.83,3792,{"date":1990,"open":1893,"high":1951,"low":1973,"close":1902,"change":736,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1902},"2025-08-11",-1.8,6733,{"date":1994,"open":1958,"high":1958,"low":1899,"close":1893,"change":352,"percent_change":352,"volume":1960,"transactions":9,"vwap":1893},"2025-08-08",{"date":1996,"open":1951,"high":1997,"low":1899,"close":1893,"change":1114,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1893},"2025-08-07",13.8,-3.48,10400,{"date":2001,"open":1951,"high":1915,"low":1908,"close":1997,"change":1447,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1997},"2025-08-06",-4.96,1742,{"date":2005,"open":1951,"high":1945,"low":1908,"close":1936,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1936},"2025-08-05",0.72,5.22,11750,{"date":2010,"open":1997,"high":1958,"low":1893,"close":1997,"change":352,"percent_change":352,"volume":2011,"transactions":9,"vwap":1997},"2025-08-04",7325,{"date":2013,"open":2014,"high":2015,"low":1951,"close":1997,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1997},"2025-08-01",14.76,14.808,-0.84,-5.74,13608,{"date":2020,"open":1906,"high":1907,"low":1936,"close":1945,"change":1308,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1945},"2025-07-31",-0.81,9175,{"date":2024,"open":2025,"high":2026,"low":1936,"close":2014,"change":352,"percent_change":352,"volume":2027,"transactions":9,"vwap":2014},"2025-07-30",14.88,15.096,4025,{"date":2029,"open":2030,"high":2030,"low":1936,"close":2014,"change":1842,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2014},"2025-07-29",15.6,-2.38,8192,{"date":2034,"open":2035,"high":2035,"low":2025,"close":1907,"change":1963,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1907},"2025-07-28",15.96,-3.82,6958,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1930,"change":1308,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1930},"2025-07-25",16.08,15.18,-0.76,6908,{"date":2045,"open":2046,"high":2046,"low":1930,"close":1939,"change":1963,"percent_change":2047,"volume":1060,"transactions":9,"vwap":1939},"2025-07-24",16.44,-3.65,{"date":2049,"open":2046,"high":1929,"low":2035,"close":2046,"change":1114,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2046},"2025-07-23",-2.84,57117,{"date":2053,"open":2046,"high":2054,"low":2035,"close":2055,"change":1982,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-22",17.556,16.92,2.92,21533,{"date":2059,"open":2060,"high":1929,"low":2035,"close":2046,"change":2061,"percent_change":875,"volume":2062,"transactions":9,"vwap":2046},"2025-07-21",16.32,0.6,14933,{"date":2064,"open":2065,"high":2040,"low":2066,"close":1939,"change":1982,"percent_change":1500,"volume":2067,"transactions":9,"vwap":1939},"2025-07-18",15.48,15.012,13025,{"date":2069,"open":1906,"high":2065,"low":2025,"close":2070,"change":1959,"percent_change":283,"volume":2071,"transactions":9,"vwap":2070},"2025-07-17",15.36,8542,{"date":2073,"open":2014,"high":2070,"low":1915,"close":1907,"change":645,"percent_change":823,"volume":2074,"transactions":9,"vwap":1907},"2025-07-16",12408,{"date":2076,"open":2065,"high":2065,"low":1938,"close":2014,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2014},"2025-07-15",-1.32,-8.21,89217,{"date":2081,"open":1939,"high":2040,"low":2065,"close":2040,"change":645,"percent_change":815,"volume":2082,"transactions":9,"vwap":2040},"2025-07-14",3400,{"date":2084,"open":1928,"high":2060,"low":2085,"close":1930,"change":1114,"percent_change":428,"volume":2086,"transactions":9,"vwap":1930},"2025-07-11",15.66,5200,{"date":2088,"open":2035,"high":2089,"low":1930,"close":1928,"change":352,"percent_change":352,"volume":2090,"transactions":9,"vwap":1928},"2025-07-10",16.38,7725,{"date":2092,"open":1930,"high":1928,"low":2093,"close":1928,"change":2006,"percent_change":96,"volume":2094,"transactions":9,"vwap":1928},"2025-07-09",15.324,7100,{"date":2096,"open":1930,"high":1930,"low":1907,"close":2065,"change":1959,"percent_change":234,"volume":2097,"transactions":9,"vwap":2065},"2025-07-08",4542,{"date":2099,"open":1907,"high":2100,"low":1906,"close":2101,"change":639,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-07",15.3,15.24,0.79,3808,{"date":2105,"open":2025,"high":2070,"low":2025,"close":1907,"change":639,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1907},"2025-07-03",0.8,2967,{"date":2109,"open":2025,"high":1907,"low":2014,"close":1906,"change":1959,"percent_change":481,"volume":2110,"transactions":9,"vwap":1906},"2025-07-02",2892,{"date":2112,"open":2025,"high":1906,"low":1915,"close":2014,"change":1959,"percent_change":693,"volume":2113,"transactions":9,"vwap":2014},"2025-07-01",5583,{"date":2115,"open":1906,"high":1906,"low":1952,"close":1936,"change":1842,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1936},"2025-06-30",-2.42,9883,{"date":2119,"open":2065,"high":1939,"low":2120,"close":2025,"change":1842,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2025},"2025-06-27",14.772,-2.36,39067,{"date":2124,"open":1945,"high":2070,"low":1945,"close":2101,"change":645,"percent_change":813,"volume":2125,"transactions":9,"vwap":2101},"2025-06-26",4683,{"date":2127,"open":1906,"high":2101,"low":1945,"close":2025,"change":1308,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2025},"2025-06-25",-0.8,5500,{"date":2131,"open":2070,"high":1928,"low":1915,"close":1906,"change":352,"percent_change":352,"volume":2132,"transactions":9,"vwap":1906},"2025-06-24",25433,{"date":2134,"open":2070,"high":2030,"low":2135,"close":1906,"change":736,"percent_change":1297,"volume":2136,"transactions":9,"vwap":1906},"2025-06-23",14.556,5050,{"date":2138,"open":2065,"high":1930,"low":1907,"close":2101,"change":639,"percent_change":2102,"volume":2139,"transactions":9,"vwap":2101},"2025-06-20",8658,{"date":2141,"open":1906,"high":1930,"low":2142,"close":1907,"change":639,"percent_change":2106,"volume":2143,"transactions":9,"vwap":1907},"2025-06-18",14.928,10417,{"date":2145,"open":1906,"high":2146,"low":2014,"close":1906,"change":736,"percent_change":1297,"volume":2147,"transactions":9,"vwap":1906},"2025-06-17",15.456,5450,{"date":2149,"open":1907,"high":2030,"low":2014,"close":2101,"change":2006,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2101},"2025-06-16",4.96,10800,{"date":2153,"open":1936,"high":1945,"low":1938,"close":1936,"change":1842,"percent_change":2116,"volume":2154,"transactions":9,"vwap":1936},"2025-06-13",8400,{"date":2156,"open":2025,"high":1907,"low":1936,"close":2025,"change":639,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2025},"2025-06-12",0.81,5317,{"date":2160,"open":2025,"high":1930,"low":2014,"close":2014,"change":1963,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2014},"2025-06-11",-3.91,11400,{"date":2164,"open":2065,"high":2165,"low":1945,"close":2070,"change":736,"percent_change":676,"volume":2166,"transactions":9,"vwap":2070},"2025-06-10",15.54,65425,{"date":2168,"open":1930,"high":2060,"low":2030,"close":2030,"change":352,"percent_change":352,"volume":2169,"transactions":9,"vwap":2030},"2025-06-09",10192,{"date":2171,"open":2101,"high":1931,"low":1907,"close":2030,"change":1982,"percent_change":855,"volume":2172,"transactions":9,"vwap":2030},"2025-06-06",5592,{"date":2174,"open":2070,"high":2040,"low":1906,"close":1907,"change":1842,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1907},"2025-06-05",-2.33,13783,{"date":2178,"open":1907,"high":1930,"low":2014,"close":2065,"change":1959,"percent_change":234,"volume":2179,"transactions":9,"vwap":2065},"2025-06-04",10058,{"date":2181,"open":2065,"high":2035,"low":2182,"close":2101,"change":1982,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2101},"2025-06-03",14.508,3.25,42958,{"date":2186,"open":1952,"high":1907,"low":1952,"close":2014,"change":2061,"percent_change":1283,"volume":2187,"transactions":9,"vwap":2014},"2025-06-02",12475,{"date":2189,"open":1945,"high":1945,"low":1958,"close":1938,"change":1842,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1938},"2025-05-30",-2.48,5892,{"date":2193,"open":1915,"high":1945,"low":1958,"close":1936,"change":639,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1936},"2025-05-29",0.83,7417,{"date":2197,"open":1997,"high":1915,"low":2198,"close":1915,"change":2016,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1915},"2025-05-28",13.332,-5.51,117642,{"date":2202,"open":2070,"high":1930,"low":1907,"close":2101,"change":1308,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2101},"2025-05-27",-0.78,4108,{"date":2206,"open":1936,"high":2065,"low":1938,"close":2070,"change":2207,"percent_change":908,"volume":2208,"transactions":9,"vwap":2070},"2025-05-23",0.84,8725,{"date":2210,"open":2025,"high":2211,"low":1997,"close":1936,"change":863,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1936},"2025-05-22",15.024,-2.02,11167,{"date":2215,"open":1939,"high":2060,"low":1915,"close":2216,"change":1591,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-21",14.82,-8.52,19483,{"date":2220,"open":2070,"high":2060,"low":2101,"close":1928,"change":1308,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1928},"2025-05-20",-0.74,13108,{"date":2224,"open":2065,"high":2225,"low":1946,"close":2060,"change":2006,"percent_change":1361,"volume":2226,"transactions":9,"vwap":2060},"2025-05-19",16.56,226375,{"date":2228,"open":2101,"high":1928,"low":2229,"close":2030,"change":1982,"percent_change":855,"volume":2230,"transactions":9,"vwap":2030},"2025-05-16",14.532,237275,{"date":2232,"open":1930,"high":2233,"low":1915,"close":1907,"change":1963,"percent_change":2036,"volume":2234,"transactions":9,"vwap":1907},"2025-05-15",16.02,8125,{"date":2236,"open":1913,"high":1914,"low":2030,"close":1930,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1930},"2025-05-14",-1.392,-8.13,13242,{"date":2241,"open":2046,"high":176,"low":2040,"close":2242,"change":2243,"percent_change":1374,"volume":2244,"transactions":9,"vwap":2242},"2025-05-13",17.112,0.852,4908,{"date":2246,"open":2065,"high":2046,"low":2247,"close":1937,"change":67,"percent_change":1510,"volume":2248,"transactions":9,"vwap":1937},"2025-05-12",15.42,4592,{"date":2250,"open":2101,"high":2065,"low":2014,"close":2070,"change":639,"percent_change":2102,"volume":2251,"transactions":9,"vwap":2070},"2025-05-09",1950,{"date":2253,"open":2070,"high":2070,"low":2025,"close":2101,"change":2006,"percent_change":2150,"volume":2254,"transactions":9,"vwap":2101},"2025-05-08",1042,{"date":2256,"open":2014,"high":1906,"low":1915,"close":1936,"change":352,"percent_change":352,"volume":2257,"transactions":9,"vwap":1936},"2025-05-07",2083,{"date":2259,"open":1907,"high":2100,"low":1915,"close":1936,"change":1720,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1936},"2025-05-06",-6.2,5433,{"date":2263,"open":2065,"high":2030,"low":2025,"close":2065,"change":352,"percent_change":352,"volume":2264,"transactions":9,"vwap":2065},"2025-05-05",1367,{"date":2266,"open":2040,"high":2040,"low":2066,"close":2065,"change":639,"percent_change":132,"volume":2267,"transactions":9,"vwap":2065},"2025-05-02",4333,{"date":2269,"open":2030,"high":2040,"low":2014,"close":2070,"change":1114,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2070},"2025-05-01",-3.03,3383,{"date":2273,"open":2225,"high":2225,"low":2274,"close":1939,"change":1114,"percent_change":1309,"volume":2275,"transactions":9,"vwap":1939},"2025-04-30",14.844,4758,{"date":2277,"open":2278,"high":1929,"low":1939,"close":2060,"change":639,"percent_change":159,"volume":2279,"transactions":9,"vwap":2060},"2025-04-29",16.68,1933,{"date":2281,"open":2225,"high":2225,"low":1930,"close":1928,"change":1842,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1928},"2025-04-28",-2.17,2950,{"date":2285,"open":2225,"high":1929,"low":1928,"close":2225,"change":2286,"percent_change":88,"volume":1856,"transactions":9,"vwap":2225},"2025-04-25",0.54,{"date":2288,"open":2065,"high":2289,"low":2065,"close":2233,"change":2286,"percent_change":868,"volume":2290,"transactions":9,"vwap":2233},"2025-04-24",17.040001,5692,{"date":2292,"open":2025,"high":1929,"low":2014,"close":2065,"change":2006,"percent_change":1536,"volume":2293,"transactions":9,"vwap":2065},"2025-04-23",12767,{"date":180,"open":2101,"high":2101,"low":1997,"close":2014,"change":1114,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2014},-3.15,3450]