[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERNA":3,"homepage-market-summary":29,"stock-historical-ERNA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ERNA","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},"Ernexa Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ernexa Therapeutics Inc is a preclinical-stage synthetic allogeneic iMSC therapy company developing medicines to treat various forms of cancer and other diseases with high unmet medical needs. Its main product candidate, ERNA-101, capitalizes on the intrinsic tumor-homing ability of MSCs (mesenchymal stem cells) to slip through the tumor's defenses and to deliver potent pro-inflammatory factors directly to the tumor microenvironment. The firm's initial focus is to develop ERNA-101 in platinum-resistant ovarian cancer. Through another product candidate, ERNA-201, it is investigating anti-inflammatory cytokine (IL-10) secreting iMSCs in autoimmune disorders like rheumatoid arthritis. The company operates in a single reportable segment, the research and development of cellular therapies.","5","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.96,3,3.2798,2.9,0,40714.203757,673,3.0596,71.5,2.84,579649.909797004,0.2,8835,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},101.25,398106,145308687.449251,-95.61,"2025-04-22",[181,182,191,202,211,219,230,241,250,260,270,279,288,298,306,316,326,334,343,353,363,371,381,390,397,407,418,429,440,450,458,465,476,483,491,498,506,515,523,530,539,549,560,568,579,587,595,606,613,620,628,638,646,655,666,673,682,690,699,707,714,721,728,734,740,749,758,765,773,781,790,798,806,810,817,821,826,834,840,846,852,859,867,876,883,890,897,906,915,923,931,939,947,955,964,972,981,990,998,1005,1014,1019,1026,1035,1042,1047,1053,1056,1062,1065,1068,1071,1074,1077,1080,1083,1088,1091,1094,1097,1100,1103,1107,1112,1115,1118,1121,1124,1128,1131,1134,1137,1140,1143,1148,1152,1155,1159,1163,1168,1171,1175,1180,1183,1188,1192,1196,1200,1204,1207,1210,1213,1216,1219,1224,1228,1232,1238,1243,1247,1250,1255,1259,1262,1267,1271,1278,1285,1292,1299,1305,1310,1316,1322,1329,1332,1336,1340,1344,1348,1353,1359,1363,1368,1375,1380,1385,1389,1393,1395,1400,1403,1407,1411,1414,1418,1422,1426,1430,1434,1438,1442,1449,1455,1459,1462,1466,1470,1474,1479,1483,1487,1492,1498,1501,1505,1510,1514,1520,1525,1531,1537,1543,1549,1556,1562,1567,1572,1577,1582,1588,1594,1598,1605,1609,1613,1617,1620,1624,1628,1632,1636,1640,1644,1647,1651,1655,1658,1662,1666,1670,1674,1678,1682,1687,1691,1695,1699,1703,1706,1710,1713,1717,1721,1724,1728,1732,1737,1741,1744,1747,1750,1755,1759,1762,1766,1770,1775,1779,1782,1786,1791,1794,1797,1802,1807,1811,1815,1819,1823,1826,1829,1832,1836,1839,1842,1847,1854,1859,1864,1870,1878,1886,1892,1898,1904,1909,1914,1918,1922,1926,1930,1934,1937,1942,1945,1951,1954,1958,1962,1966,1969,1975,1981,1988,1996,2001,2005,2013,2020,2024,2030,2036,2039,2042,2045,2051,2057,2061,2064,2067,2070,2073,2076,2080,2083,2087,2090,2093,2097,2100,2103,2106,2109,2112,2115,2118,2121,2124,2127,2130,2132,2135,2138,2140],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":25,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.13,3.2361,-0.24,-7.5,35741.535237,675,2.9939,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.24,3.47,3.16,3.2,0.04,1.27,42635.0193,509,3.3294,{"date":203,"open":204,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.7382,3.0444,-0.31,-8.93,61865.334694,553,3.2271,{"date":212,"open":213,"high":214,"low":196,"close":194,"change":215,"percent_change":37,"volume":216,"transactions":217,"vwap":218},"2026-09-28",3.46,3.4999,0.025,25791.16693,1092,3.3558,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.73,3.848,3.4,3.445,-0.175,-4.83,21417.799638,463,3.5333,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.785,3.8213,3.61,3.62,-0.03,-0.82,11526.333461,327,3.7168,{"date":242,"open":221,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.79,3.65,-0.15,-3.95,6237.990464,480,3.7243,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",3.9599,3.76,3.8,-0.16,-4.04,14663.3443,642,3.8738,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.01,3.75,3.96,0.13,3.39,13500.262897,515,3.8864,{"date":271,"open":243,"high":272,"low":243,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",3.885,3.83,0.07,1.86,8276.64684,214,3.8449,{"date":280,"open":281,"high":282,"low":283,"close":253,"change":245,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",4.04,4.08,3.7145,-3.84,33101.5021,788,3.8486,{"date":289,"open":262,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",4.155,3.84,3.91,-0.17,-4.17,22562.186433,568,3.9481,{"date":299,"open":243,"high":300,"low":244,"close":282,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",4.7,-0.19,-4.45,522663.561403,5369,3.9591,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",4.13,4.4,4.27,0.105,2.52,16815.383328,499,4.3114,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":234,"volume":323,"transactions":324,"vwap":325},"2026-09-11",4.05,4.4199,4.03,4.165,0.145,19816.1491,481,4.2127,{"date":327,"open":328,"high":318,"low":329,"close":330,"change":20,"percent_change":20,"volume":331,"transactions":332,"vwap":333},"2026-09-10",3.925,3.9,4.02,11381.196987,384,4.0252,{"date":335,"open":336,"high":337,"low":338,"close":330,"change":293,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",4.2,4.23,3.97,-4.06,15648.712999,308,4.0275,{"date":344,"open":345,"high":346,"low":308,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",4.31,4.34,4.19,-0.12,-2.78,18298.118961,722,4.2231,{"date":354,"open":355,"high":356,"low":357,"close":345,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",4.5,4.83,4.21,-0.22,-4.86,47568.765456,663,4.5177,{"date":364,"open":365,"high":366,"low":309,"close":367,"change":111,"percent_change":358,"volume":368,"transactions":369,"vwap":370},"2026-09-03",4.4943,4.7278,4.53,14673.137088,239,4.555,{"date":372,"open":373,"high":374,"low":309,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",4.42,4.8042,4.54,0.19,4.37,23230.196,344,4.5292,{"date":382,"open":383,"high":95,"low":384,"close":385,"change":358,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",4.57,4.26,4.35,-4.81,29517.4391,471,4.4399,{"date":391,"open":392,"high":393,"low":375,"close":383,"change":20,"percent_change":20,"volume":394,"transactions":395,"vwap":396},"2026-08-31",4.68,4.7499,9638.5091,259,4.647,{"date":398,"open":399,"high":400,"low":401,"close":383,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",4.76,4.9899,4.56,-0.165,-3.48,26720.925803,394,4.6735,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",4.77,4.93,4.5601,4.735,-0.155,-3.17,41081.589481,1319,4.7272,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.82,4.9324,4.75,4.89,-0.035,-0.71,15092.578352,373,4.8321,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",5,5.51,4.8939,4.925,-0.11,-2.18,81862.928233,1903,5.2006,{"date":441,"open":442,"high":443,"low":422,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",4.86,5.15,5.035,0.175,3.6,22643.433036,659,4.9774,{"date":451,"open":367,"high":452,"low":367,"close":442,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",5.1984,0.34,7.52,71125.9529,782,4.8946,{"date":459,"open":346,"high":399,"low":346,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":209,"vwap":464},"2026-08-20",4.52,0.09,2.03,27703.468299,4.5863,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",4.29,4.5005,4.28,4.43,0.18,4.24,27051.04978,728,4.4175,{"date":477,"open":318,"high":478,"low":318,"close":479,"change":376,"percent_change":392,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.62,4.25,48717.177067,849,4.3159,{"date":484,"open":472,"high":309,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":321},"2026-08-17",4.0201,4.06,-0.21,-4.92,27414.443026,628,{"date":492,"open":309,"high":355,"low":493,"close":310,"change":236,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",4.18,-0.7,21462.035204,926,4.3508,{"date":499,"open":500,"high":375,"low":336,"close":501,"change":348,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",4.39,4.3,-2.71,36293.452991,799,4.313,{"date":507,"open":460,"high":508,"low":509,"close":373,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",4.6328,4.38,0.03,0.68,15056.272,252,4.5065,{"date":516,"open":460,"high":517,"low":337,"close":500,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",4.72,-0.14,-3.09,41816.638425,500,4.5108,{"date":524,"open":472,"high":525,"low":357,"close":367,"change":141,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",4.7479,7.6,67580.918572,725,4.5872,{"date":531,"open":532,"high":533,"low":534,"close":357,"change":245,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",4.375,4.4879,4.12,-3.44,25275.438331,752,4.2754,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",4,4.565,4.36,0.26,6.34,36246.814246,415,4.2854,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",4.61,4.6776,3.81,4.1,-0.32,-7.24,85616.560663,2751,4.1436,{"date":561,"open":194,"high":373,"low":562,"close":373,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",3.3905,0.97,28.12,100773.482592,1614,4.0833,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",3.36,3.49,3.28,3.45,0.17,5.18,35142.975031,1096,3.3696,{"date":580,"open":581,"high":582,"low":572,"close":572,"change":301,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",3.43,3.5,-5.48,26587.611155,452,3.3813,{"date":588,"open":573,"high":589,"low":590,"close":194,"change":106,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",3.55,3.3575,1.76,35497.805738,438,3.4467,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",3.6705,3.68,3.3501,3.41,-0.2,-5.54,24894.17566,576,3.498,{"date":607,"open":292,"high":608,"low":446,"close":234,"change":206,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",3.93,-7.91,48207.922976,701,3.7336,{"date":614,"open":608,"high":308,"low":273,"close":615,"change":111,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",3.92,-0.25,29970.50567,520,3.9562,{"date":621,"open":282,"high":336,"low":622,"close":608,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",3.86,-0.06,-1.5,28622.330542,560,4.0446,{"date":629,"open":630,"high":631,"low":338,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",4.33,4.46,3.99,-0.46,-10.34,70665.730421,904,4.1233,{"date":639,"open":377,"high":392,"low":469,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",4.45,-0.09,-1.98,60062.842736,767,4.3829,{"date":647,"open":648,"high":649,"low":631,"close":375,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",5.21,5.42,-0.89,-16.39,186507.558727,2731,4.724,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",6.19,6.35,5.33,5.43,-0.99,-15.42,250174.336021,3478,5.8599,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":494,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-17",6.95,7.21,6.42,-9.83,117600,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-16",7.55,7.59,6.73,7.12,0.39,5.79,457900,{"date":683,"open":684,"high":685,"low":686,"close":677,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":677},"2026-07-15",8.51,9.9,6.11,0.67,11.06,26100500,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-14",5.89,6.15,5.77,6.06,0.52,9.39,18800,{"date":700,"open":701,"high":702,"low":432,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",5.86,6,5.54,-0.52,-8.58,20500,{"date":708,"open":709,"high":710,"low":711,"close":695,"change":265,"percent_change":712,"volume":713,"transactions":9,"vwap":695},"2026-07-10",6.13,6.2,5.78,2.19,14300,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":27,"percent_change":571,"volume":720,"transactions":9,"vwap":719},"2026-07-09",6.24,6.36,5.71,5.93,35200,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",6.43,5.73,-0.47,-7.58,20300,{"date":729,"open":730,"high":731,"low":710,"close":710,"change":186,"percent_change":732,"volume":733,"transactions":9,"vwap":710},"2026-07-07",6.55,6.67,-3.73,7100,{"date":735,"open":736,"high":677,"low":737,"close":736,"change":574,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",6.44,6.39,2.71,18200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",6.63,6.92,6.26,6.27,-0.43,-6.42,13900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",6.62,7.28,6.5,6.7,0.05,0.75,96900,{"date":759,"open":731,"high":760,"low":753,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",6.88,6.65,-0.38,-5.41,5600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":106,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",6.66,7.25,6.51,7.03,0.86,8400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":746,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-26",6.91,7.23,5.16,6.97,-5.81,81300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",6.48,7.94,6.47,7.4,1.1,17.46,117000,{"date":791,"open":709,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",6.38,6.05,6.3,0.12,1.94,5000,{"date":799,"open":800,"high":753,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",5.82,5.66,6.18,0.29,4.92,32300,{"date":807,"open":744,"high":744,"low":680,"close":692,"change":206,"percent_change":808,"volume":809,"transactions":9,"vwap":692},"2026-06-22",-5,26400,{"date":811,"open":812,"high":710,"low":813,"close":710,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":710},"2026-06-18",6.04,5.62,0.31,5.26,34500,{"date":818,"open":737,"high":819,"low":801,"close":692,"change":487,"percent_change":535,"volume":820,"transactions":9,"vwap":692},"2026-06-17",6.77,389800,{"date":822,"open":736,"high":736,"low":823,"close":824,"change":601,"percent_change":414,"volume":825,"transactions":9,"vwap":824},"2026-06-16",5.84,6.1,26000,{"date":827,"open":828,"high":829,"low":830,"close":794,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":794},"2026-06-15",6.56,6.75,6.12,0.15,2.44,20100,{"date":835,"open":731,"high":731,"low":836,"close":693,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":693},"2026-06-12",6.09,-0.41,-6.25,28000,{"date":841,"open":723,"high":842,"low":843,"close":828,"change":844,"percent_change":194,"volume":845,"transactions":9,"vwap":828},"2026-06-11",6.6,6.31,0.22,25400,{"date":847,"open":848,"high":849,"low":545,"close":545,"change":633,"percent_change":850,"volume":851,"transactions":9,"vwap":545},"2026-06-10",6.85,7,-6.76,43100,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",7.84,6.8,-0.59,-7.98,57000,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",7.93,8.05,7.39,-0.5,-6.34,40000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",8.03,8.32,7.65,7.89,-0.3,-3.66,36800,{"date":877,"open":878,"high":879,"low":676,"close":880,"change":471,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-04",8,8.47,8.19,2.25,59500,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":795,"volume":889,"transactions":9,"vwap":887},"2026-06-03",8.21,8.85,8.01,0.01,44400,{"date":891,"open":892,"high":893,"low":878,"close":878,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":878},"2026-06-02",9.08,9.1,-1.12,-12.28,54500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",10.36,10.56,8.75,9.12,-1.45,-13.72,93600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-29",11.43,11.53,10.47,10.57,-1.09,-9.35,50900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":696,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-28",11.01,11.91,10.7,11.66,4.67,70600,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-27",11.63,10.5,11.14,-0.29,-2.54,55000,{"date":932,"open":933,"high":934,"low":935,"close":908,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":908},"2026-05-26",11.75,11.96,10.88,-0.56,-4.67,79800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":725,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-22",12.21,12.67,11.5,11.99,-3.77,83500,{"date":948,"open":935,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-21",13,10.75,12.46,1.06,9.3,179700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",10.76,11.92,10.67,11.4,-0.05,-0.44,78600,{"date":965,"open":966,"high":967,"low":926,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",11.51,12.03,11.45,-0.8,-6.53,77800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-18",13.32,14.19,11.25,12.25,-1.38,-10.12,239200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",9.21,15,9.2,13.63,4.07,42.57,1374300,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-14",11.7,11.97,9.56,-2.58,-21.25,465700,{"date":999,"open":1000,"high":1001,"low":992,"close":1002,"change":265,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-13",14.37,14.59,12.14,1.08,1781900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",7.46,15.88,7.22,12.01,4.8,66.57,19408100,{"date":1015,"open":786,"high":1016,"low":828,"close":669,"change":555,"percent_change":1017,"volume":1018,"transactions":9,"vwap":669},"2026-05-11",7.9,-4.25,489000,{"date":1020,"open":1021,"high":1022,"low":737,"close":1023,"change":928,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-08",7.74,8.11,7.53,-3.71,1460800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",6.96,8.49,6.25,7.82,1.78,29.47,10258000,{"date":1036,"open":1037,"high":1038,"low":383,"close":812,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":812},"2026-05-06",5.85,7.7,2.05,51.38,64131700,{"date":1043,"open":1044,"high":479,"low":254,"close":632,"change":121,"percent_change":1045,"volume":1046,"transactions":9,"vwap":632},"2026-05-05",3.88,6.68,76400,{"date":1048,"open":608,"high":608,"low":1049,"close":1050,"change":111,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-04",3.18,3.74,-0.27,85100,{"date":1054,"open":263,"high":263,"low":263,"close":263,"change":20,"percent_change":20,"volume":1055,"transactions":9,"vwap":263},"2026-05-01",18948,{"date":1057,"open":263,"high":263,"low":1058,"close":263,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":263},"2026-04-30",3.25,-1,-21.05,82176,{"date":1063,"open":431,"high":431,"low":422,"close":422,"change":20,"percent_change":20,"volume":1064,"transactions":9,"vwap":422},"2026-04-29",5188,{"date":1066,"open":422,"high":431,"low":422,"close":422,"change":616,"percent_change":808,"volume":1067,"transactions":9,"vwap":422},"2026-04-28",5368,{"date":1069,"open":431,"high":431,"low":422,"close":431,"change":121,"percent_change":815,"volume":1070,"transactions":9,"vwap":431},"2026-04-27",9320,{"date":1072,"open":422,"high":422,"low":422,"close":422,"change":20,"percent_change":20,"volume":1073,"transactions":9,"vwap":422},"2026-04-24",6412,{"date":1075,"open":431,"high":431,"low":422,"close":422,"change":20,"percent_change":20,"volume":1076,"transactions":9,"vwap":422},"2026-04-23",4428,{"date":1078,"open":431,"high":431,"low":422,"close":422,"change":20,"percent_change":20,"volume":1079,"transactions":9,"vwap":422},"2026-04-22",3468,{"date":1081,"open":431,"high":431,"low":422,"close":422,"change":20,"percent_change":20,"volume":1082,"transactions":9,"vwap":422},"2026-04-21",11632,{"date":1084,"open":1085,"high":1085,"low":422,"close":422,"change":864,"percent_change":1086,"volume":1087,"transactions":9,"vwap":422},"2026-04-20",5.25,-9.52,19404,{"date":1089,"open":431,"high":1085,"low":422,"close":1085,"change":121,"percent_change":431,"volume":1090,"transactions":9,"vwap":1085},"2026-04-17",25224,{"date":1092,"open":422,"high":431,"low":422,"close":431,"change":121,"percent_change":815,"volume":1093,"transactions":9,"vwap":431},"2026-04-16",48940,{"date":1095,"open":355,"high":431,"low":355,"close":422,"change":616,"percent_change":808,"volume":1096,"transactions":9,"vwap":422},"2026-04-15",61600,{"date":1098,"open":431,"high":431,"low":431,"close":431,"change":20,"percent_change":20,"volume":1099,"transactions":9,"vwap":431},"2026-04-14",175236,{"date":1101,"open":431,"high":431,"low":422,"close":431,"change":20,"percent_change":20,"volume":1102,"transactions":9,"vwap":431},"2026-04-13",13712,{"date":1104,"open":1085,"high":1085,"low":431,"close":431,"change":616,"percent_change":1105,"volume":1106,"transactions":9,"vwap":431},"2026-04-10",-4.76,14444,{"date":1108,"open":1085,"high":1109,"low":1085,"close":1085,"change":616,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1085},"2026-04-09",5.5,-4.55,8820,{"date":1113,"open":1109,"high":1109,"low":1085,"close":1109,"change":121,"percent_change":399,"volume":1114,"transactions":9,"vwap":1109},"2026-04-08",14200,{"date":1116,"open":1085,"high":1109,"low":431,"close":1085,"change":20,"percent_change":20,"volume":1117,"transactions":9,"vwap":1085},"2026-04-07",11596,{"date":1119,"open":422,"high":1085,"low":422,"close":1085,"change":121,"percent_change":431,"volume":1120,"transactions":9,"vwap":1085},"2026-04-06",15888,{"date":1122,"open":431,"high":1085,"low":431,"close":431,"change":616,"percent_change":1105,"volume":1123,"transactions":9,"vwap":431},"2026-04-02",7840,{"date":1125,"open":1085,"high":1126,"low":431,"close":1085,"change":121,"percent_change":431,"volume":1127,"transactions":9,"vwap":1085},"2026-04-01",5.75,24012,{"date":1129,"open":422,"high":1085,"low":422,"close":431,"change":121,"percent_change":815,"volume":1130,"transactions":9,"vwap":431},"2026-03-31",33480,{"date":1132,"open":431,"high":431,"low":355,"close":422,"change":616,"percent_change":808,"volume":1133,"transactions":9,"vwap":422},"2026-03-30",22256,{"date":1135,"open":1085,"high":1085,"low":431,"close":431,"change":616,"percent_change":1105,"volume":1136,"transactions":9,"vwap":431},"2026-03-27",8380,{"date":1138,"open":1085,"high":1109,"low":431,"close":1085,"change":20,"percent_change":20,"volume":1139,"transactions":9,"vwap":1085},"2026-03-26",16156,{"date":1141,"open":1085,"high":1109,"low":431,"close":1085,"change":20,"percent_change":20,"volume":1142,"transactions":9,"vwap":1085},"2026-03-25",29572,{"date":1144,"open":1126,"high":1126,"low":1085,"close":1085,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1085},"2026-03-24",-0.75,-12.5,32280,{"date":1149,"open":753,"high":753,"low":1085,"close":702,"change":1145,"percent_change":1150,"volume":1151,"transactions":9,"vwap":702},"2026-03-23",-11.11,119688,{"date":1153,"open":849,"high":768,"low":753,"close":829,"change":20,"percent_change":20,"volume":1154,"transactions":9,"vwap":829},"2026-03-20",73380,{"date":1156,"open":849,"high":768,"low":753,"close":829,"change":864,"percent_change":1157,"volume":1158,"transactions":9,"vwap":829},"2026-03-19",-6.9,41580,{"date":1160,"open":768,"high":1161,"low":849,"close":768,"change":20,"percent_change":20,"volume":1162,"transactions":9,"vwap":768},"2026-03-18",7.5,21724,{"date":1164,"open":1165,"high":1165,"low":849,"close":768,"change":616,"percent_change":1166,"volume":1167,"transactions":9,"vwap":768},"2026-03-17",7.75,-3.33,27536,{"date":1169,"open":1161,"high":878,"low":849,"close":1161,"change":864,"percent_change":838,"volume":1170,"transactions":9,"vwap":1161},"2026-03-16",107036,{"date":1172,"open":1165,"high":901,"low":1161,"close":878,"change":121,"percent_change":1173,"volume":1174,"transactions":9,"vwap":878},"2026-03-13",3.23,138912,{"date":1176,"open":768,"high":878,"low":768,"close":1165,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1165},"2026-03-12",0.5,6.9,46276,{"date":1181,"open":1161,"high":1165,"low":829,"close":768,"change":616,"percent_change":1166,"volume":1182,"transactions":9,"vwap":768},"2026-03-11",85508,{"date":1184,"open":849,"high":1185,"low":849,"close":1161,"change":1177,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1161},"2026-03-10",8.5,7.14,219048,{"date":1189,"open":768,"high":1161,"low":849,"close":849,"change":616,"percent_change":1190,"volume":1191,"transactions":9,"vwap":849},"2026-03-09",-3.45,35188,{"date":1193,"open":1161,"high":1165,"low":849,"close":768,"change":864,"percent_change":1194,"volume":1195,"transactions":9,"vwap":768},"2026-03-06",-6.45,20072,{"date":1197,"open":1165,"high":1198,"low":768,"close":1165,"change":20,"percent_change":20,"volume":1199,"transactions":9,"vwap":1165},"2026-03-05",8.25,23904,{"date":1201,"open":1161,"high":878,"low":849,"close":1165,"change":121,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1165},"2026-03-04",3.33,22968,{"date":1205,"open":849,"high":1165,"low":849,"close":1161,"change":1177,"percent_change":1186,"volume":1206,"transactions":9,"vwap":1161},"2026-03-03",42528,{"date":1208,"open":768,"high":1161,"low":849,"close":849,"change":616,"percent_change":1190,"volume":1209,"transactions":9,"vwap":849},"2026-03-02",20628,{"date":1211,"open":768,"high":878,"low":768,"close":768,"change":616,"percent_change":1166,"volume":1212,"transactions":9,"vwap":768},"2026-02-27",35896,{"date":1214,"open":1161,"high":1165,"low":768,"close":1161,"change":121,"percent_change":573,"volume":1215,"transactions":9,"vwap":1161},"2026-02-26",33452,{"date":1217,"open":1165,"high":878,"low":768,"close":768,"change":616,"percent_change":1166,"volume":1218,"transactions":9,"vwap":768},"2026-02-25",36832,{"date":1220,"open":1161,"high":1221,"low":768,"close":1161,"change":756,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1161},"2026-02-24",9,11.11,149020,{"date":1225,"open":1165,"high":1165,"low":829,"close":829,"change":1059,"percent_change":1226,"volume":1227,"transactions":9,"vwap":829},"2026-02-23",-12.9,43452,{"date":1229,"open":901,"high":1221,"low":768,"close":1165,"change":624,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1165},"2026-02-20",-16.22,49276,{"date":1233,"open":901,"high":1234,"low":1198,"close":1235,"change":121,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-19",9.5,9.25,2.78,50988,{"date":1239,"open":1198,"high":1240,"low":1198,"close":1221,"change":756,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1221},"2026-02-18",10,9.09,202260,{"date":1244,"open":1234,"high":1240,"low":1198,"close":1198,"change":121,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1198},"2026-02-17",3.12,1210268,{"date":1248,"open":901,"high":901,"low":878,"close":878,"change":1059,"percent_change":1150,"volume":1249,"transactions":9,"vwap":878},"2026-02-13",555940,{"date":1251,"open":1165,"high":1234,"low":768,"close":1221,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1221},"2026-02-12",1.5,20,69064,{"date":1256,"open":1161,"high":878,"low":768,"close":1161,"change":616,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1161},"2026-02-11",-3.23,22324,{"date":1260,"open":878,"high":878,"low":829,"close":1165,"change":20,"percent_change":20,"volume":1261,"transactions":9,"vwap":1165},"2026-02-10",31252,{"date":1263,"open":901,"high":1221,"low":829,"close":1165,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1165},"2026-02-09",-1.75,-18.42,49620,{"date":1268,"open":1240,"high":926,"low":1165,"close":1234,"change":187,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1234},"2026-02-06",-44.12,157088,{"date":1272,"open":1253,"high":1273,"low":1274,"close":1275,"change":1017,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-05",21,16.75,17,-20,6368,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1264,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-04",23,19.5,21.25,-7.61,5396,{"date":1286,"open":1287,"high":1288,"low":1280,"close":1280,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1280},"2026-02-03",29.25,30.25,-8,-25.81,9944,{"date":1293,"open":1288,"high":1294,"low":1295,"close":1296,"change":1177,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-02",32,30,31,1.64,1072,{"date":1300,"open":1295,"high":1301,"low":1295,"close":1302,"change":1177,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-30",31.25,30.5,1.67,1328,{"date":1306,"open":1295,"high":1307,"low":1308,"close":1295,"change":1059,"percent_change":1257,"volume":1309,"transactions":9,"vwap":1295},"2026-01-29",30.75,29,660,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1296,"change":1314,"percent_change":1178,"volume":1315,"transactions":9,"vwap":1296},"2026-01-28",28.75,31.5,2,2284,{"date":1317,"open":1318,"high":1288,"low":1319,"close":1308,"change":616,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1308},"2026-01-27",28.25,28,-0.85,4980,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1287,"change":1145,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1287},"2026-01-26",29.5,29.75,28.5,-2.5,2076,{"date":1330,"open":1295,"high":1302,"low":1308,"close":1295,"change":1059,"percent_change":1257,"volume":1331,"transactions":9,"vwap":1295},"2026-01-23",1040,{"date":1333,"open":1324,"high":1313,"low":1326,"close":1296,"change":1252,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1296},"2026-01-22",5.08,2748,{"date":1337,"open":1302,"high":1302,"low":1312,"close":1324,"change":1059,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1324},"2026-01-21",-3.28,4100,{"date":1341,"open":1312,"high":1294,"low":1326,"close":1302,"change":121,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1302},"2026-01-20",0.83,104656,{"date":1345,"open":1295,"high":1307,"low":1308,"close":1288,"change":756,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1288},"2026-01-16",2.54,1220,{"date":1349,"open":1294,"high":1294,"low":1312,"close":1324,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1324},"2026-01-15",-2.25,-7.09,2216,{"date":1354,"open":1296,"high":1355,"low":1307,"close":1356,"change":756,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-14",32.25,31.75,2.42,1064,{"date":1360,"open":1307,"high":1294,"low":1307,"close":1296,"change":624,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1296},"2026-01-13",-4.62,544,{"date":1364,"open":1294,"high":1365,"low":1296,"close":1365,"change":616,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-12",32.5,-0.76,1108,{"date":1369,"open":1370,"high":1370,"low":1355,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-09",34.75,32.75,-2,-5.76,1620,{"date":1376,"open":1295,"high":1377,"low":1295,"close":1370,"change":263,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1370},"2026-01-08",35,12.1,4736,{"date":1381,"open":1371,"high":1382,"low":1326,"close":1296,"change":1145,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1296},"2026-01-07",33.5,-2.36,7008,{"date":1386,"open":1287,"high":1371,"low":1318,"close":1356,"change":1252,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1356},"2026-01-06",4.96,113588,{"date":1390,"open":1287,"high":1302,"low":1326,"close":1288,"change":1391,"percent_change":345,"volume":1392,"transactions":9,"vwap":1288},"2026-01-05",1.25,1016,{"date":1394,"open":1287,"high":1325,"low":1308,"close":1308,"change":1059,"percent_change":1166,"volume":626,"transactions":9,"vwap":1308},"2026-01-02",{"date":1396,"open":1324,"high":1307,"low":1397,"close":1295,"change":756,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1295},"2025-12-31",27.75,2.56,1876,{"date":1401,"open":1287,"high":1355,"low":1397,"close":1287,"change":20,"percent_change":20,"volume":1402,"transactions":9,"vwap":1287},"2025-12-30",4024,{"date":1404,"open":1296,"high":1296,"low":1405,"close":1287,"change":1059,"percent_change":1406,"volume":1402,"transactions":9,"vwap":1287},"2025-12-29",27,-3.31,{"date":1408,"open":1355,"high":1355,"low":1325,"close":1288,"change":624,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1288},"2025-12-26",-4.72,552,{"date":1412,"open":1302,"high":1371,"low":1288,"close":1356,"change":756,"percent_change":1357,"volume":1413,"transactions":9,"vwap":1356},"2025-12-24",736,{"date":1415,"open":1356,"high":1294,"low":1302,"close":1296,"change":1059,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1296},"2025-12-23",-3.12,780,{"date":1419,"open":1301,"high":1355,"low":1301,"close":1294,"change":1145,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1294},"2025-12-22",-2.29,512,{"date":1423,"open":1355,"high":1424,"low":1356,"close":1371,"change":1391,"percent_change":338,"volume":1425,"transactions":9,"vwap":1371},"2025-12-19",33.25,1624,{"date":1427,"open":1302,"high":1313,"low":1288,"close":1313,"change":1177,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1313},"2025-12-18",1.61,1764,{"date":1431,"open":1365,"high":1371,"low":1288,"close":1296,"change":1264,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1296},"2025-12-17",-5.34,932,{"date":1435,"open":1365,"high":1436,"low":1302,"close":1371,"change":1177,"percent_change":1437,"volume":1367,"transactions":9,"vwap":1371},"2025-12-16",33,1.55,{"date":1439,"open":1382,"high":1382,"low":1301,"close":1355,"change":1264,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1355},"2025-12-15",-5.15,1308,{"date":1443,"open":1444,"high":1444,"low":1382,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-12",36.75,34,-3,-8.11,1280,{"date":1450,"open":1301,"high":1451,"low":1301,"close":1452,"change":431,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-11",37.5,37,15.62,3616,{"date":1456,"open":1355,"high":1370,"low":1302,"close":1294,"change":1372,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1294},"2025-12-10",-5.88,1788,{"date":1460,"open":1356,"high":1377,"low":1356,"close":1445,"change":1252,"percent_change":478,"volume":1461,"transactions":9,"vwap":1445},"2025-12-09",1952,{"date":1463,"open":1355,"high":1436,"low":1301,"close":1365,"change":864,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1365},"2025-12-08",-1.52,1288,{"date":1467,"open":1365,"high":1436,"low":1295,"close":1436,"change":121,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1436},"2025-12-05",0.76,1348,{"date":1471,"open":1308,"high":1371,"low":1308,"close":1371,"change":541,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1371},"2025-12-04",13.91,4368,{"date":1475,"open":1324,"high":1295,"low":1476,"close":1312,"change":1477,"percent_change":294,"volume":1478,"transactions":9,"vwap":1312},"2025-12-03",27.5,-1.25,3356,{"date":1480,"open":1302,"high":1296,"low":1324,"close":1295,"change":1477,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1295},"2025-12-02",-4,2052,{"date":1484,"open":1356,"high":1382,"low":1301,"close":1301,"change":1327,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1301},"2025-12-01",-7.41,2580,{"date":1488,"open":1489,"high":1370,"low":1365,"close":1489,"change":1145,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-28",33.75,-2.17,632,{"date":1493,"open":1436,"high":1494,"low":1436,"close":1495,"change":756,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-26",35.75,34.5,2.22,1032,{"date":1499,"open":1313,"high":1489,"low":1307,"close":1489,"change":1252,"percent_change":95,"volume":1500,"transactions":9,"vwap":1489},"2025-11-25",928,{"date":1502,"open":1436,"high":1382,"low":1313,"close":1355,"change":624,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1355},"2025-11-24",-4.44,1424,{"date":1506,"open":1301,"high":1489,"low":1288,"close":1489,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1489},"2025-11-21",1.75,5.47,1844,{"date":1511,"open":1495,"high":1370,"low":1294,"close":1294,"change":1512,"percent_change":609,"volume":1513,"transactions":9,"vwap":1294},"2025-11-20",-2.75,2104,{"date":1515,"open":1516,"high":1444,"low":1517,"close":1370,"change":1350,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1370},"2025-11-19",36.25,34.25,-6.08,2016,{"date":1521,"open":1516,"high":1522,"low":1516,"close":1452,"change":1145,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1452},"2025-11-18",38,-1.99,1140,{"date":1526,"open":1527,"high":1522,"low":1452,"close":1528,"change":616,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-17",37.25,37.75,-0.66,972,{"date":1532,"open":1533,"high":1534,"low":1451,"close":1522,"change":1477,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1522},"2025-11-14",38.5,38.75,-3.18,1724,{"date":1538,"open":1534,"high":1539,"low":1451,"close":1540,"change":1059,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-13",40.25,39.25,-2.48,3048,{"date":1544,"open":1545,"high":1546,"low":1534,"close":1539,"change":756,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1539},"2025-11-12",41.5,41.75,1.9,3380,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1350,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-11",41,42,39.5,-5.39,2404,{"date":1557,"open":1546,"high":1558,"low":1559,"close":1546,"change":1372,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1546},"2025-11-10",43.75,40.75,-4.57,4676,{"date":1563,"open":1564,"high":1565,"low":1559,"close":1558,"change":1252,"percent_change":589,"volume":1566,"transactions":9,"vwap":1558},"2025-11-07",41.25,46,4396,{"date":1568,"open":1569,"high":1570,"low":1551,"close":1571,"change":45,"percent_change":1357,"volume":1064,"transactions":9,"vwap":1571},"2025-11-06",43.25,44.5,42.25,{"date":1573,"open":1552,"high":1574,"low":1551,"close":1564,"change":1145,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1564},"2025-11-05",45,-1.79,6212,{"date":1578,"open":1539,"high":1579,"low":1539,"close":1552,"change":121,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1552},"2025-11-04",47.25,0.6,14288,{"date":1583,"open":1584,"high":1579,"low":1559,"close":1546,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1546},"2025-11-03",47,-5.25,-11.17,17820,{"date":1589,"open":1551,"high":1590,"low":1591,"close":1584,"change":1592,"percent_change":813,"volume":1593,"transactions":9,"vwap":1584},"2025-10-31",48,40.5,2.5,29772,{"date":1595,"open":1558,"high":1570,"low":1522,"close":1570,"change":1177,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1570},"2025-10-30",1.14,97436,{"date":1599,"open":1600,"high":24,"low":1528,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-10-29",54.25,44,12.75,40.8,8606896,{"date":1606,"open":1307,"high":1313,"low":1295,"close":1301,"change":1252,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1301},"2025-10-28",5.04,476,{"date":1610,"open":1302,"high":1307,"low":1325,"close":1325,"change":1477,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1325},"2025-10-27",-4.03,604,{"date":1614,"open":1325,"high":1301,"low":1287,"close":1296,"change":1507,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1296},"2025-10-24",5.98,668,{"date":1618,"open":1326,"high":1295,"low":1397,"close":1287,"change":1177,"percent_change":1619,"volume":1298,"transactions":9,"vwap":1287},"2025-10-23",1.74,{"date":1621,"open":1325,"high":1295,"low":1397,"close":1312,"change":624,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1312},"2025-10-22",-4.96,2084,{"date":1625,"open":1301,"high":1301,"low":1288,"close":1288,"change":1059,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1288},"2025-10-21",-3.2,676,{"date":1629,"open":1301,"high":1301,"low":1302,"close":1301,"change":756,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1301},"2025-10-20",2.46,432,{"date":1633,"open":1288,"high":1302,"low":1324,"close":1302,"change":1145,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1302},"2025-10-17",-2.4,828,{"date":1637,"open":1436,"high":1382,"low":1307,"close":1301,"change":1264,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1301},"2025-10-16",-5.3,860,{"date":1641,"open":1355,"high":1436,"low":1313,"close":1436,"change":756,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1436},"2025-10-15",2.33,824,{"date":1645,"open":1294,"high":1355,"low":1313,"close":1355,"change":45,"percent_change":196,"volume":1646,"transactions":9,"vwap":1355},"2025-10-14",1080,{"date":1648,"open":1436,"high":1436,"low":1301,"close":1301,"change":1477,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1301},"2025-10-13",-3.85,1584,{"date":1652,"open":1517,"high":1517,"low":1294,"close":1365,"change":1059,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1365},"2025-10-10",-2.99,1060,{"date":1656,"open":1517,"high":1377,"low":1436,"close":1382,"change":1145,"percent_change":1657,"volume":1448,"transactions":9,"vwap":1382},"2025-10-09",-2.19,{"date":1659,"open":1424,"high":1517,"low":1355,"close":1517,"change":1252,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1517},"2025-10-08",4.58,4028,{"date":1663,"open":1445,"high":1377,"low":1313,"close":1371,"change":1477,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1371},"2025-10-07",-3.68,2708,{"date":1667,"open":1301,"high":1445,"low":1301,"close":1445,"change":541,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1445},"2025-10-06",13.33,6840,{"date":1671,"open":1296,"high":1294,"low":1324,"close":1295,"change":864,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1295},"2025-10-03",-1.64,3996,{"date":1675,"open":1324,"high":1294,"low":1312,"close":1302,"change":1314,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1302},"2025-10-02",7.02,9660,{"date":1679,"open":1476,"high":1326,"low":1476,"close":1326,"change":45,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1326},"2025-10-01",3.64,348,{"date":1683,"open":1287,"high":1287,"low":1684,"close":1476,"change":1264,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1476},"2025-09-30",27.25,-5.98,2744,{"date":1688,"open":1326,"high":1295,"low":1326,"close":1287,"change":756,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1287},"2025-09-29",2.63,1796,{"date":1692,"open":1397,"high":1295,"low":1476,"close":1326,"change":1177,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1326},"2025-09-26",1.79,1344,{"date":1696,"open":1318,"high":1312,"low":1684,"close":1319,"change":616,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1319},"2025-09-25",-0.88,4692,{"date":1700,"open":1302,"high":1436,"low":1319,"close":1318,"change":1372,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1318},"2025-09-24",-6.61,7056,{"date":1704,"open":1288,"high":1313,"low":1288,"close":1288,"change":20,"percent_change":20,"volume":1705,"transactions":9,"vwap":1288},"2025-09-23",2228,{"date":1707,"open":1313,"high":1382,"low":1295,"close":1288,"change":1446,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1288},"2025-09-22",-9.02,7864,{"date":1711,"open":1355,"high":1377,"low":1355,"close":1424,"change":1252,"percent_change":517,"volume":1712,"transactions":9,"vwap":1424},"2025-09-19",10504,{"date":1714,"open":1294,"high":1382,"low":1325,"close":1356,"change":881,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1356},"2025-09-18",7.63,12796,{"date":1718,"open":1307,"high":1355,"low":1324,"close":1324,"change":1264,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1324},"2025-09-17",-5.6,46916,{"date":1722,"open":1325,"high":1355,"low":1325,"close":1301,"change":1507,"percent_change":719,"volume":1723,"transactions":9,"vwap":1301},"2025-09-16",3396,{"date":1725,"open":1355,"high":1436,"low":1287,"close":1324,"change":1512,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1324},"2025-09-15",-8.53,7800,{"date":1729,"open":1370,"high":1377,"low":1313,"close":1355,"change":1350,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1355},"2025-09-12",-6.52,7304,{"date":1733,"open":1734,"high":1540,"low":1489,"close":1495,"change":881,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1495},"2025-09-11",35.25,6.98,17748,{"date":1738,"open":1489,"high":1377,"low":1302,"close":1355,"change":756,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1355},"2025-09-10",2.38,3332,{"date":1742,"open":1313,"high":1313,"low":1295,"close":1313,"change":1177,"percent_change":1428,"volume":1743,"transactions":9,"vwap":1313},"2025-09-09",1792,{"date":1745,"open":1365,"high":1371,"low":1325,"close":1296,"change":616,"percent_change":969,"volume":1746,"transactions":9,"vwap":1296},"2025-09-08",2032,{"date":1748,"open":1307,"high":1355,"low":1288,"close":1301,"change":756,"percent_change":1630,"volume":1749,"transactions":9,"vwap":1301},"2025-09-05",2164,{"date":1751,"open":1734,"high":1444,"low":1288,"close":1302,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1302},"2025-09-04",-3.75,-10.95,3944,{"date":1756,"open":1436,"high":1494,"low":1436,"close":1517,"change":756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1517},"2025-09-03",2.24,1640,{"date":1760,"open":1516,"high":1516,"low":1424,"close":1382,"change":121,"percent_change":756,"volume":1761,"transactions":9,"vwap":1382},"2025-09-02",2436,{"date":1763,"open":1516,"high":1516,"low":1424,"close":1424,"change":1477,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1424},"2025-08-29",-3.62,1564,{"date":1767,"open":1451,"high":1451,"low":1517,"close":1495,"change":616,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1495},"2025-08-28",-0.72,2408,{"date":1771,"open":1528,"high":1772,"low":1517,"close":1370,"change":1327,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1370},"2025-08-27",38.25,-6.71,3872,{"date":1776,"open":1516,"high":1777,"low":1516,"close":1527,"change":1252,"percent_change":336,"volume":1778,"transactions":9,"vwap":1527},"2025-08-26",39,524,{"date":1780,"open":1452,"high":1772,"low":1494,"close":1494,"change":1264,"percent_change":937,"volume":1781,"transactions":9,"vwap":1494},"2025-08-25",2400,{"date":1783,"open":1451,"high":1777,"low":1452,"close":1451,"change":864,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1451},"2025-08-22",-1.32,2948,{"date":1787,"open":1772,"high":1788,"low":1528,"close":1522,"change":1145,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1522},"2025-08-21",39.75,-1.94,2300,{"date":1792,"open":1540,"high":1591,"low":1522,"close":1534,"change":20,"percent_change":20,"volume":1793,"transactions":9,"vwap":1534},"2025-08-20",392,{"date":1795,"open":1553,"high":1591,"low":1534,"close":1534,"change":624,"percent_change":732,"volume":1796,"transactions":9,"vwap":1534},"2025-08-19",1124,{"date":1798,"open":1788,"high":1799,"low":1540,"close":1539,"change":1177,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1539},"2025-08-18",42.5,1.26,1448,{"date":1803,"open":1804,"high":1564,"low":1534,"close":1788,"change":1145,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1788},"2025-08-15",40,-1.85,2684,{"date":1808,"open":1804,"high":1545,"low":1553,"close":1591,"change":616,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1591},"2025-08-14",-0.61,844,{"date":1812,"open":1571,"high":1799,"low":1559,"close":1559,"change":624,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1559},"2025-08-13",-3.55,924,{"date":1816,"open":1552,"high":1571,"low":1551,"close":1571,"change":1507,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1571},"2025-08-12",4.32,1632,{"date":1820,"open":1799,"high":1799,"low":1591,"close":1591,"change":1372,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1591},"2025-08-11",-4.71,448,{"date":1824,"open":1564,"high":1799,"low":1559,"close":1799,"change":1391,"percent_change":1825,"volume":1362,"transactions":9,"vwap":1799},"2025-08-08",3.03,{"date":1827,"open":1545,"high":1799,"low":1804,"close":1564,"change":1145,"percent_change":1575,"volume":1828,"transactions":9,"vwap":1564},"2025-08-07",672,{"date":1830,"open":1571,"high":1831,"low":1591,"close":1552,"change":616,"percent_change":856,"volume":1810,"transactions":9,"vwap":1552},"2025-08-06",43.5,{"date":1833,"open":1777,"high":1799,"low":1777,"close":1571,"change":1058,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1571},"2025-08-05",8.33,1088,{"date":1837,"open":1533,"high":1777,"low":1451,"close":1777,"change":20,"percent_change":20,"volume":1838,"transactions":9,"vwap":1777},"2025-08-04",2020,{"date":1840,"open":1799,"high":1799,"low":1772,"close":1777,"change":1017,"percent_change":671,"volume":1841,"transactions":9,"vwap":1777},"2025-08-01",2188,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1569,"change":1446,"percent_change":1846,"volume":1781,"transactions":9,"vwap":1569},"2025-07-31",46.5,42.75,-6.49,{"date":1848,"open":1849,"high":1850,"low":1601,"close":1851,"change":1252,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-07-30",44.75,46.75,46.25,3.35,2936,{"date":1855,"open":1856,"high":1856,"low":1601,"close":1849,"change":1446,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1849},"2025-07-29",47.75,-6.28,1024,{"date":1860,"open":1861,"high":1862,"low":1579,"close":1856,"change":1059,"percent_change":1863,"volume":217,"transactions":9,"vwap":1856},"2025-07-28",49.75,51,-2.05,{"date":1865,"open":1600,"high":1866,"low":1845,"close":1867,"change":1752,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-25",59.5,48.75,-7.14,14120,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1512,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-24",57,64.25,51.5,52.5,-4.98,16896,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":431,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-07-23",51.75,55.75,51.25,55.25,9.95,7040,{"date":1887,"open":1888,"high":1882,"low":1856,"close":1889,"change":1391,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-07-22",49.25,50.25,2.55,1616,{"date":1893,"open":1875,"high":1894,"low":1895,"close":1896,"change":864,"percent_change":1897,"volume":1702,"transactions":9,"vwap":1896},"2025-07-21",53,48.25,49,-1.01,{"date":1899,"open":1900,"high":1900,"low":1867,"close":1901,"change":624,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-18",52.25,49.5,-2.94,2588,{"date":1905,"open":1906,"high":1907,"low":1895,"close":1862,"change":1507,"percent_change":589,"volume":1908,"transactions":9,"vwap":1862},"2025-07-17",50,53.25,3088,{"date":1910,"open":1896,"high":1911,"low":1895,"close":1888,"change":1391,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1888},"2025-07-16",50.5,2.6,772,{"date":1915,"open":1895,"high":1896,"low":1579,"close":1590,"change":1059,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1590},"2025-07-15",-2.04,1960,{"date":1919,"open":1584,"high":1888,"low":1584,"close":1896,"change":121,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1896},"2025-07-14",0.51,504,{"date":1923,"open":1888,"high":1861,"low":1924,"close":1867,"change":1145,"percent_change":1464,"volume":1925,"transactions":9,"vwap":1867},"2025-07-11",48.5,636,{"date":1927,"open":1867,"high":1861,"low":1924,"close":1901,"change":756,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1901},"2025-07-10",1.54,1208,{"date":1931,"open":1901,"high":1901,"low":1895,"close":1867,"change":756,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1867},"2025-07-09",1.56,400,{"date":1935,"open":1574,"high":1906,"low":1574,"close":1590,"change":881,"percent_change":804,"volume":1936,"transactions":9,"vwap":1590},"2025-07-08",2532,{"date":1938,"open":1924,"high":1906,"low":1939,"close":1939,"change":1017,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-07-07",45.75,-8.5,1388,{"date":1943,"open":1888,"high":1882,"low":1888,"close":1906,"change":1177,"percent_change":101,"volume":1944,"transactions":9,"vwap":1906},"2025-07-03",1176,{"date":1946,"open":1947,"high":1907,"low":1948,"close":1901,"change":541,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1901},"2025-07-02",45.5,45.25,8.79,3160,{"date":1952,"open":1939,"high":1856,"low":1601,"close":1947,"change":864,"percent_change":912,"volume":1953,"transactions":9,"vwap":1947},"2025-07-01",996,{"date":1955,"open":1584,"high":1856,"low":1574,"close":1565,"change":616,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1565},"2025-06-30",-0.54,848,{"date":1959,"open":1856,"high":1924,"low":1565,"close":1851,"change":1477,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1851},"2025-06-27",-2.63,372,{"date":1963,"open":1584,"high":1590,"low":1601,"close":1964,"change":1177,"percent_change":952,"volume":1965,"transactions":9,"vwap":1964},"2025-06-26",47.5,1716,{"date":1967,"open":1901,"high":1861,"low":1850,"close":1584,"change":1327,"percent_change":1968,"volume":1781,"transactions":9,"vwap":1584},"2025-06-25",-5.05,{"date":1970,"open":1889,"high":1971,"low":1558,"close":1901,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1901},"2025-06-24",50.75,-10.5,-17.5,43356,{"date":1976,"open":1977,"high":1978,"low":1872,"close":1979,"change":1477,"percent_change":1916,"volume":1980,"transactions":9,"vwap":1979},"2025-06-23",61.5,64.75,60,744,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-06-20",66,61.25,-4.5,-6.84,1532,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1592,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-18",63,66.25,59,65.75,3.95,4800,{"date":1997,"open":1866,"high":1978,"low":1998,"close":1999,"change":582,"percent_change":701,"volume":2000,"transactions":9,"vwap":1999},"2025-06-17",58,63.25,3920,{"date":2002,"open":1872,"high":1990,"low":1872,"close":2003,"change":1592,"percent_change":377,"volume":2004,"transactions":9,"vwap":2003},"2025-06-16",59.75,3900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1372,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-06-13",56.5,58.75,52,57.25,-3.38,4336,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1145,"percent_change":1477,"volume":2019,"transactions":9,"vwap":2018},"2025-06-12",65,68.75,53.75,59.25,8792,{"date":2021,"open":1979,"high":2022,"low":1979,"close":1979,"change":20,"percent_change":20,"volume":2023,"transactions":9,"vwap":1979},"2025-06-11",63.75,5285,{"date":2025,"open":2026,"high":2026,"low":1875,"close":1979,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1979},"2025-06-10",67.5,-11.25,-15.79,6201,{"date":2031,"open":2032,"high":2033,"low":2026,"close":2032,"change":263,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-06-09",71.25,75,5.56,4574,{"date":2037,"open":2026,"high":2032,"low":2022,"close":2026,"change":20,"percent_change":20,"volume":2038,"transactions":9,"vwap":2026},"2025-06-06",1121,{"date":2040,"open":2026,"high":2026,"low":2022,"close":2026,"change":20,"percent_change":20,"volume":2041,"transactions":9,"vwap":2026},"2025-06-05",1305,{"date":2043,"open":2026,"high":2026,"low":2026,"close":2026,"change":20,"percent_change":20,"volume":2044,"transactions":9,"vwap":2026},"2025-06-04",959,{"date":2046,"open":2047,"high":2047,"low":1979,"close":2026,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2026},"2025-06-03",86.25,-15,-18.18,5175,{"date":2052,"open":2047,"high":2053,"low":2054,"close":2055,"change":20,"percent_change":20,"volume":2056,"transactions":9,"vwap":2055},"2025-06-02",90,78.75,82.5,1720,{"date":2058,"open":2047,"high":2053,"low":2054,"close":2055,"change":1752,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2055},"2025-05-30",-4.35,4304,{"date":2062,"open":2047,"high":2053,"low":2054,"close":2047,"change":20,"percent_change":20,"volume":2063,"transactions":9,"vwap":2047},"2025-05-29",2119,{"date":2065,"open":2053,"high":2053,"low":2055,"close":2047,"change":1752,"percent_change":294,"volume":2066,"transactions":9,"vwap":2047},"2025-05-28",631,{"date":2068,"open":2047,"high":2053,"low":2055,"close":2053,"change":263,"percent_change":385,"volume":2069,"transactions":9,"vwap":2053},"2025-05-27",773,{"date":2071,"open":2053,"high":2053,"low":2054,"close":2047,"change":20,"percent_change":20,"volume":2072,"transactions":9,"vwap":2047},"2025-05-23",1184,{"date":2074,"open":2053,"high":2053,"low":2054,"close":2047,"change":20,"percent_change":20,"volume":2075,"transactions":9,"vwap":2047},"2025-05-22",336,{"date":2077,"open":2053,"high":2078,"low":2055,"close":2047,"change":1752,"percent_change":294,"volume":2079,"transactions":9,"vwap":2047},"2025-05-21",93.75,410,{"date":2081,"open":2047,"high":2053,"low":2047,"close":2053,"change":263,"percent_change":385,"volume":2082,"transactions":9,"vwap":2053},"2025-05-20",219,{"date":2084,"open":2055,"high":2053,"low":2055,"close":2047,"change":263,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2047},"2025-05-19",4.55,133,{"date":2088,"open":2047,"high":2053,"low":2055,"close":2055,"change":1752,"percent_change":2059,"volume":2089,"transactions":9,"vwap":2055},"2025-05-16",191,{"date":2091,"open":2053,"high":2078,"low":2054,"close":2047,"change":187,"percent_change":1289,"volume":2092,"transactions":9,"vwap":2047},"2025-05-15",1170,{"date":2094,"open":2054,"high":175,"low":2054,"close":2078,"change":976,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2078},"2025-05-14",13.64,1827,{"date":2098,"open":2054,"high":2055,"low":2033,"close":2055,"change":263,"percent_change":399,"volume":2099,"transactions":9,"vwap":2055},"2025-05-13",921,{"date":2101,"open":2054,"high":2054,"low":2033,"close":2054,"change":263,"percent_change":431,"volume":2102,"transactions":9,"vwap":2054},"2025-05-12",222,{"date":2104,"open":2033,"high":2033,"low":2032,"close":2033,"change":20,"percent_change":20,"volume":2105,"transactions":9,"vwap":2033},"2025-05-09",157,{"date":2107,"open":2055,"high":2055,"low":2033,"close":2033,"change":1752,"percent_change":1105,"volume":2108,"transactions":9,"vwap":2033},"2025-05-08",506,{"date":2110,"open":2054,"high":2054,"low":2033,"close":2054,"change":20,"percent_change":20,"volume":2111,"transactions":9,"vwap":2054},"2025-05-07",80,{"date":2113,"open":2033,"high":2054,"low":2033,"close":2054,"change":263,"percent_change":431,"volume":2114,"transactions":9,"vwap":2054},"2025-05-06",148,{"date":2116,"open":2033,"high":2054,"low":2032,"close":2033,"change":20,"percent_change":20,"volume":2117,"transactions":9,"vwap":2033},"2025-05-05",574,{"date":2119,"open":2033,"high":2054,"low":2033,"close":2033,"change":20,"percent_change":20,"volume":2120,"transactions":9,"vwap":2033},"2025-05-02",242,{"date":2122,"open":2033,"high":2055,"low":2032,"close":2033,"change":1752,"percent_change":1105,"volume":2123,"transactions":9,"vwap":2033},"2025-05-01",366,{"date":2125,"open":2055,"high":2055,"low":2033,"close":2054,"change":20,"percent_change":20,"volume":2126,"transactions":9,"vwap":2054},"2025-04-30",154,{"date":2128,"open":2047,"high":2047,"low":2032,"close":2054,"change":20,"percent_change":20,"volume":2129,"transactions":9,"vwap":2054},"2025-04-29",1051,{"date":2131,"open":2055,"high":2047,"low":2033,"close":2054,"change":1752,"percent_change":1110,"volume":528,"transactions":9,"vwap":2054},"2025-04-28",{"date":2133,"open":2033,"high":2055,"low":2032,"close":2055,"change":1161,"percent_change":1240,"volume":2134,"transactions":9,"vwap":2055},"2025-04-25",562,{"date":2136,"open":2032,"high":2054,"low":2032,"close":2033,"change":263,"percent_change":815,"volume":2137,"transactions":9,"vwap":2033},"2025-04-24",496,{"date":2139,"open":2032,"high":2033,"low":2032,"close":2032,"change":263,"percent_change":2034,"volume":547,"transactions":9,"vwap":2032},"2025-04-23",{"date":179,"open":2026,"high":2032,"low":2022,"close":2026,"change":20,"percent_change":20,"volume":51,"transactions":9,"vwap":2026}]