[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFSA":3,"homepage-market-summary":30,"stock-historical-PFSA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PFSA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Profusa, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Profusa Inc is a clinical-stage digital health and medical technology company. The Company's technology enables the development of bioengineered sensors that are designed to become one with the body to detect and continuously transmit actionable, clinical-grade data for personal and medical use. The Company's first offering in the European Union, the Lumee Oxygen Platform, is designed to report reliable tissue oxygen levels at various regions of interest, both acutely and long-term. The Lumee Oxygen Platform has been designed for use in applications where monitoring of compromised tissue is beneficial, such as peripheral artery disease that results in narrowing of blood vessels and reduced blood flow to the lower limbs; chronic wounds that do not heal properly; and reconstructive surgery.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.5,1.62,1.68,1.42,1.66,-0.16,-9.64,397163.700647,2128,1.5434,30,0.079999998,2729697.6122246017,4.7,313,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},412.5,2215018,693300743.668375,-99.2,"2025-07-11",[182,183,193,204,215,226,237,247,255,266,277,287,298,308,318,327,337,347,356,365,375,385,395,404,413,421,428,436,446,455,466,477,488,499,510,521,532,543,553,563,572,582,593,604,613,624,632,642,651,658,668,677,687,694,701,709,716,723,729,736,741,748,753,760,767,772,781,789,796,805,811,819,824,833,839,848,856,865,872,880,887,896,905,913,919,926,934,942,950,956,962,970,978,986,993,999,1007,1015,1024,1032,1041,1048,1054,1062,1069,1076,1082,1089,1098,1106,1112,1120,1128,1137,1145,1152,1159,1165,1172,1178,1185,1191,1200,1208,1215,1223,1230,1236,1243,1249,1258,1266,1272,1279,1286,1292,1296,1302,1309,1316,1321,1327,1333,1337,1345,1351,1358,1365,1371,1378,1384,1391,1397,1405,1410,1415,1420,1426,1433,1439,1444,1448,1453,1460,1468,1475,1481,1489,1497,1504,1512,1518,1525,1531,1537,1544,1551,1558,1566,1571,1575,1581,1588,1595,1600,1605,1610,1615,1618,1622,1627,1633,1637,1643,1652,1657,1662,1667,1675,1680,1686,1691,1695,1698,1704,1712,1720,1728,1736,1742,1749,1756,1763,1769,1775,1781,1785,1791,1798,1803,1809,1815,1821,1828,1834,1840,1848,1854,1858,1862,1866,1873,1878,1884,1892,1899,1906,1911,1918,1923,1929,1936,1943,1950,1957,1963,1968,1975,1979,1984,1992,1999,2006,2013,2019,2024,2030,2035,2039,2044,2050,2054,2060,2065,2073,2076,2081,2088,2095,2103,2111,2117,2121,2126,2130,2134,2140,2147,2152,2157,2164,2171,2178,2184,2193,2199,2206,2215,2222,2230,2238,2242,2247,2251,2255,2263,2269,2276,2284,2293,2302,2311,2320,2326,2333,2340,2348,2357,2365,2371,2380,2389,2397],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",1.72,1.7292,1.6,-0.09,-5.14,266239.306238,1691,1.6663,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",1.71,1.76,1.61,1.75,0.06,3.55,285771.485199,1831,1.6935,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",1.83,1.8331,1.6701,1.69,-0.18,-9.63,372266.980265,2691,1.7316,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",1.9,1.95,1.7,1.87,-0.11,-5.56,584115.87178,3384,1.8484,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",1.99,2.29,1.881,1.98,-0.29,-12.78,1267503.370884,6352,2.0539,{"date":238,"open":19,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",2.45,1.631,2.27,0.58,34.32,10946087.249219,73856,2.1548,{"date":248,"open":231,"high":249,"low":209,"close":209,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",2.02,-0.49,-22.48,824883.807576,5082,1.862,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",2.7,2.75,2.1,2.18,-0.85,-28.05,2544928.118379,16764,2.4189,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",3.51,4.18,2.39,3.03,0.98,47.8,79266601.522411,596365,3.4826,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":121,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",1.88,2.38,1.8622,2.05,-5.53,1856540.668078,10722,2.105,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",1.89,2.23,1.85,2.17,0.23,11.86,4049564.634536,29475,2.3198,{"date":299,"open":220,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",2,1.8212,1.94,0.03,1.57,54776.300182,676,1.9132,{"date":309,"open":310,"high":259,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",1.82,1.81,1.91,0.11,6.11,199503.697602,1714,1.971,{"date":319,"open":185,"high":310,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",1.58,1.8,0.02,1.12,139311.232719,1241,1.7325,{"date":328,"open":329,"high":330,"low":219,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",1.86,2.279,1.78,-0.05,-2.73,796982.713139,5287,2.0577,{"date":338,"open":339,"high":340,"low":341,"close":206,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",2.35,2.4,1.77,-0.76,-29.34,1094647.717321,10442,2.4517,{"date":348,"open":239,"high":349,"low":280,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",2.67,2.59,0.16,6.58,101742.754093,826,2.5317,{"date":357,"open":358,"high":359,"low":339,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",2.43,2.6561,-0.07,-2.8,78100.47874,741,2.5118,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":303,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",2.52,2.65,2.37,2.5,1.21,200721.325762,1401,2.5016,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",2.87,2.42,2.47,-0.41,-14.24,171280.201011,1720,2.5325,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":351,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",2.92,2.98,2.77,2.88,5.88,192385.788673,2610,2.8953,{"date":396,"open":397,"high":377,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",2.55,2.72,0.1,3.82,167042.968514,1329,2.754,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":332,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",2.66,2.49,2.62,-1.87,148297.579846,1698,2.5666,{"date":414,"open":390,"high":415,"low":416,"close":349,"change":45,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",2.895,2.56,-7.29,188433.530791,2146,2.689,{"date":422,"open":388,"high":388,"low":423,"close":390,"change":121,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",2.74,-4,224039.40333,2097,2.8894,{"date":429,"open":430,"high":200,"low":431,"close":432,"change":71,"percent_change":270,"volume":433,"transactions":434,"vwap":435},"2026-08-31",3.1,2.84,3,1225681.042682,10099,3.1299,{"date":437,"open":438,"high":439,"low":423,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",4.1,4.13,2.93,-1.31,-30.9,644673.365388,4860,3.2653,{"date":447,"open":448,"high":449,"low":438,"close":450,"change":451,"percent_change":150,"volume":452,"transactions":453,"vwap":454},"2026-08-27",4.23,4.76,4.24,-0.015,347227.946054,3242,4.4101,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",4.49,4.501,4.1101,4.255,-0.745,-14.9,291030.836468,2513,4.3206,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",4.45,5.18,3.92,5,0.42,9.17,1278621.232315,9754,4.7093,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",5.26,5.6874,4.25,4.58,-0.88,-16.12,469021.421802,4617,4.6426,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",6.65,7.5365,5.2801,5.46,-2.11,-27.87,647694.503349,6967,6.2969,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",12.92,13,7.11,7.57,-6,-44.22,782976.055645,11500,9.2714,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",15.93,17.58,11.71,13.57,-13.91,-50.62,1435327.369792,30733,14.9389,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",8.82,28.32,8.58,27.48,22.95,506.62,51985494.711768,892698,13.8634,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",4.08,6.77,3.75,4.53,3.6302,403.45,1573556.640078,19512,5.0599,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",0.9221,0.8623,0.8998,-0.0508,-5.34,78413.832967,1084,0.899,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",0.85,0.9506,0.8057,-0.0144,-1.49,197568.863949,1158,0.874,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":145,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",0.97,0.95,0.965,-2.03,31062.908433,187,0.9638,{"date":573,"open":566,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",0.9999,0.94,0.985,0.046,4.9,45109.95771,330,0.9585,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",0.958,0.9843,0.9224,0.939,-0.0238,-2.47,38239.290848,440,0.9446,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",0.9199,0.9799,0.911,0.9628,0.0238,2.53,48929.9817,435,0.9415,{"date":605,"open":606,"high":173,"low":607,"close":587,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",0.9127,0.9053,-0.0019,-0.2,94258.645483,693,0.9414,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",0.96,0.962,0.892,0.9409,-0.0391,-3.99,65281.673766,610,0.9258,{"date":625,"open":575,"high":626,"low":627,"close":272,"change":628,"percent_change":311,"volume":629,"transactions":630,"vwap":631},"2026-08-04",1.01,0.9211,0.0174,95468.232194,769,0.9629,{"date":633,"open":634,"high":111,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",0.9811,0.8801,0.9626,-0.0974,-9.19,266010.346767,2025,0.9504,{"date":643,"open":644,"high":645,"low":272,"close":646,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",1.04,1.11,1.06,0,117801.101697,732,1.0383,{"date":652,"open":173,"high":645,"low":597,"close":646,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",0.069,6.96,115229.091033,642,1.0022,{"date":659,"open":272,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",1.05,0.965001,0.991,-0.049,-4.71,120409.912366,1210,0.998,{"date":669,"open":670,"high":671,"low":672,"close":644,"change":210,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",1.02,1.1,0.8608,-14.75,553280.315967,3009,1.0091,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":250,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",1.28,1.38,0.9404,1.22,-28.65,7669611.369468,64003,1.7442,{"date":688,"open":196,"high":689,"low":187,"close":195,"change":332,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",1.797,-2.84,25247.124033,548,1.7141,{"date":695,"open":310,"high":291,"low":219,"close":196,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",-0.14,-7.37,35388.796759,540,1.7857,{"date":702,"open":218,"high":231,"low":703,"close":217,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",1.8019,-0.1,-5,97125.330033,807,1.8961,{"date":710,"open":711,"high":239,"low":291,"close":300,"change":712,"percent_change":416,"volume":713,"transactions":714,"vwap":715},"2026-07-21",2.03,0.05,590117.1123,3944,2.0899,{"date":717,"open":341,"high":718,"low":209,"close":218,"change":719,"percent_change":720,"volume":721,"transactions":426,"vwap":722},"2026-07-20",2.04,0.22,12.72,178433.248626,1.8935,{"date":724,"open":321,"high":217,"low":209,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",1.73,-0.13,-6.99,59300,{"date":730,"open":329,"high":731,"low":732,"close":329,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":329},"2026-07-16",1.97,1.84,-0.03,-1.59,88200,{"date":737,"open":249,"high":738,"low":321,"close":289,"change":121,"percent_change":739,"volume":740,"transactions":9,"vwap":289},"2026-07-15",2.025,-5.97,172000,{"date":742,"open":743,"high":290,"low":744,"close":745,"change":609,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",2.21,1.92,2.01,-9.05,172400,{"date":749,"open":711,"high":340,"low":750,"close":743,"change":751,"percent_change":481,"volume":752,"transactions":9,"vwap":743},"2026-07-13",1.915,0.09,310000,{"date":754,"open":407,"high":370,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",1.93,2.12,-0.42,-16.54,238800,{"date":761,"open":241,"high":368,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",2.16,2.54,0.14,5.83,272400,{"date":768,"open":769,"high":600,"low":300,"close":340,"change":380,"percent_change":770,"volume":771,"transactions":9,"vwap":340},"2026-07-08",2.07,-14.59,616200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",2.89,3.01,2.68,2.81,-0.04,-1.4,461100,{"date":782,"open":783,"high":432,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",2.325,2.225,2.85,2.756,2931.91,214352,{"date":790,"open":791,"high":791,"low":26,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",0.126,0.093999997,-0.036,-27.69,6921800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",0.117,0.132,0.112,0.13,0.013,11.11,3504000,{"date":806,"open":313,"high":798,"low":807,"close":798,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":798},"2026-06-30",0.103,0.002,1.74,2944100,{"date":812,"open":813,"high":798,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",0.114,0.106,0.115,0.001,0.88,1467200,{"date":820,"open":815,"high":815,"low":814,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-26",-0.004,-3.39,1571700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",0.113,0.12,0.107,0.118,-0.012,-9.23,2960700,{"date":834,"open":798,"high":835,"low":800,"close":801,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":801},"2026-06-24",0.138,-0.014,-9.72,90209800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",0.15700001,0.176,0.12899999,0.14399999,-0.018,-11.11,3697900,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",0.16500001,0.152,0.162,-0.019,-10.5,2376400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",0.184,0.198,0.171,0.18099999,-0.073,-28.74,15128800,{"date":866,"open":719,"high":867,"low":719,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",0.264,0.25400001,0.034,15.45,23175900,{"date":873,"open":874,"high":875,"low":876,"close":719,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":719},"2026-06-16",0.233,0.244,0.213,-0.016,-6.78,694700,{"date":881,"open":882,"high":882,"low":293,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",0.24699999,0.236,0.012,5.36,523500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",0.25299999,0.27000001,0.21600001,0.22400001,-0.048,-17.65,1025700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",0.257,0.28400001,0.25099999,0.27200001,0.023,9.24,953800,{"date":906,"open":907,"high":901,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",0.26699999,0.248,0.249,-0.026,-9.45,325300,{"date":914,"open":915,"high":916,"low":917,"close":915,"change":145,"percent_change":878,"volume":918,"transactions":9,"vwap":915},"2026-06-09",0.27500001,0.28999999,0.26300001,288700,{"date":920,"open":921,"high":922,"low":917,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",0.28,0.29499999,0.027,10.07,346000,{"date":927,"open":928,"high":929,"low":917,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",0.287,0.30000001,0.26800001,-0.023,-7.9,277600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":910,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",0.32499999,0.32699999,0.28600001,0.29100001,-8.2,207000,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",0.33899999,0.315,0.317,-0.007,-2.16,185300,{"date":951,"open":952,"high":952,"low":945,"close":953,"change":845,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-02",0.35600001,0.324,-5.26,189300,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":830,"percent_change":822,"volume":961,"transactions":9,"vwap":960},"2026-06-01",0.36500001,0.331,0.34200001,200000,{"date":963,"open":964,"high":958,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",0.36000001,0.345,0.354,-0.006,-1.67,185600,{"date":971,"open":972,"high":973,"low":974,"close":964,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":964},"2026-05-28",0.37099999,0.38999999,0.34299999,-0.011,-2.96,627300,{"date":979,"open":980,"high":981,"low":982,"close":972,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":972},"2026-05-27",0.37200001,0.38100001,0.35499999,0.003,0.82,131000,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",0.38800001,0.368,-0.008,-2.13,147000,{"date":994,"open":973,"high":973,"low":995,"close":996,"change":997,"percent_change":16,"volume":998,"transactions":9,"vwap":996},"2026-05-22",0.37,0.37599999,0.006,123100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":995,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":995},"2026-05-21",0.41,0.41999999,0.361,-0.038,-9.31,349400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":983,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-20",0.40000001,0.41600001,0.39700001,0.40799999,0.74,408700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",0.42199999,0.433,0.39300001,0.405,-0.031,-7.11,139600,{"date":1025,"open":1026,"high":1027,"low":1002,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",0.44299999,0.44800001,0.43599999,-0.009,-2.02,75400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",0.42899999,0.456,0.417,0.44499999,0.015,3.49,133600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":647,"percent_change":647,"volume":1047,"transactions":9,"vwap":1046},"2026-05-14",0.428,0.43399999,0.403,0.43000001,155500,{"date":1049,"open":1027,"high":1050,"low":1051,"close":1046,"change":877,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1046},"2026-05-13",0.46599999,0.42300001,-3.59,190800,{"date":1055,"open":72,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",0.47499999,0.44400001,0.44600001,-0.034,-7.08,246900,{"date":1063,"open":1064,"high":1065,"low":72,"close":1066,"change":793,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",0.50599998,0.51599997,0.47999999,-6.98,195400,{"date":1070,"open":1071,"high":1065,"low":1072,"close":1065,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1065},"2026-05-08",0.5,0.47400001,0.026,5.31,279800,{"date":1077,"open":1078,"high":1071,"low":1066,"close":1079,"change":1080,"percent_change":984,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",0.48199999,0.49000001,0.004,128400,{"date":1083,"open":1084,"high":1085,"low":1028,"close":1086,"change":1059,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-06",0.51099998,0.52399999,0.486,-6.54,429700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-05",0.53399998,0.55000001,0.51499999,0.51999998,-0.037,-6.64,401700,{"date":1099,"open":1092,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",0.59200001,0.542,0.55699998,-0.005,-0.89,289200,{"date":1107,"open":1108,"high":1108,"low":1092,"close":1109,"change":1059,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",0.59899998,0.56199998,-5.7,284100,{"date":1113,"open":1114,"high":1115,"low":1094,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",0.52999997,0.62300003,0.59600002,0.055,10.17,790500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":836,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-29",0.537,0.58999997,0.52499998,0.54100001,-2.52,942600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",0.51800001,0.648,0.46200001,0.55500001,0.042,8.19,24196100,{"date":1138,"open":1139,"high":1140,"low":1079,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-27",0.57700002,0.60100001,0.51300001,-0.064,-11.09,552000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1139,"change":853,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1139},"2026-04-24",0.61000001,0.61799997,0.56,-3.19,460800,{"date":1153,"open":1154,"high":1155,"low":1116,"close":1116,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1116},"2026-04-23",0.62,0.62199998,-0.039,-6.14,186700,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1038,"percent_change":378,"volume":1164,"transactions":9,"vwap":1163},"2026-04-22",0.639,0.61199999,0.63499999,110100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1154,"change":1170,"percent_change":549,"volume":1171,"transactions":9,"vwap":1154},"2026-04-21",0.63599998,0.63999999,0.58700001,-0.035,282900,{"date":1173,"open":1174,"high":1174,"low":1168,"close":1175,"change":1095,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",0.699,0.65499997,-5.35,231300,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":654,"volume":1184,"transactions":9,"vwap":1182},"2026-04-17",0.64999998,0.69800001,0.69199997,0.045,315000,{"date":1186,"open":1187,"high":1187,"low":1154,"close":1188,"change":877,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-16",0.67900002,0.64700001,-2.41,398000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",0.69999999,0.70999998,0.63,0.66299999,-0.032,-4.6,344500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":733,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-14",0.70899999,0.72000003,0.68000001,0.69499999,-4.14,311800,{"date":1209,"open":1210,"high":1211,"low":1180,"close":1212,"change":696,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",0.82999998,0.84600002,0.72500002,-16.18,891000,{"date":1216,"open":111,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-10",1.08,0.83999997,0.86500001,-0.185,-17.62,901200,{"date":1224,"open":1225,"high":1226,"low":111,"close":660,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":660},"2026-04-09",1.14,1.3,-0.17,-13.93,1350800,{"date":1231,"open":1232,"high":1233,"low":111,"close":682,"change":733,"percent_change":1234,"volume":1235,"transactions":9,"vwap":682},"2026-04-08",1.25,1.33,-2.4,1873200,{"date":1237,"open":1238,"high":1239,"low":173,"close":1232,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1232},"2026-04-07",1.45,1.46,-0.6,-32.43,8751600,{"date":1244,"open":744,"high":1245,"low":185,"close":291,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":291},"2026-04-06",2.25,1.092,144.06,240962400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-02",0.58899999,0.89999998,0.56999999,0.75800002,0.179,30.92,11313500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1261},"2026-04-01",0.53799999,0.579,0.53600001,0.072,14.2,81500,{"date":1267,"open":1094,"high":1114,"low":1079,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",0.50700003,-0.017,-3.24,73500,{"date":1273,"open":1086,"high":1274,"low":1275,"close":1085,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1085},"2026-03-30",0.55400002,0.43799999,0.049,10.32,76100,{"date":1280,"open":1281,"high":1282,"low":1275,"close":1056,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1056},"2026-03-27",0.52600002,0.53500003,-0.055,-10.38,88500,{"date":1287,"open":1288,"high":1114,"low":1289,"close":1114,"change":967,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1114},"2026-03-26",0.51899999,0.50999999,-1.12,26500,{"date":1293,"open":1260,"high":1260,"low":1289,"close":1262,"change":1080,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1262},"2026-03-25",0.75,22800,{"date":1297,"open":1282,"high":1282,"low":1071,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-24",0.53200001,-0.003,-0.56,39400,{"date":1303,"open":1304,"high":1282,"low":1305,"close":1282,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1282},"2026-03-23",0.52700001,0.47299999,0.008,1.52,61400,{"date":1310,"open":1071,"high":1311,"low":1312,"close":1304,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1304},"2026-03-20",0.54000002,0.48699999,0.017,3.33,149100,{"date":1317,"open":1318,"high":1318,"low":1001,"close":1289,"change":162,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1289},"2026-03-19",0.75999999,-32.89,309600,{"date":1322,"open":1323,"high":1324,"low":1204,"close":1318,"change":360,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1318},"2026-03-18",0.85100001,0.87,-8.43,156800,{"date":1328,"open":1329,"high":1330,"low":1210,"close":1210,"change":663,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1210},"2026-03-17",0.88499999,0.93000001,-5.57,106400,{"date":1334,"open":1252,"high":1252,"low":1335,"close":1336,"change":1004,"percent_change":1206,"volume":1047,"transactions":9,"vwap":1336},"2026-03-16",0.82099998,0.87900001,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":931,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",0.85000002,0.93900001,0.81999999,0.917,-2.45,228200,{"date":1346,"open":1347,"high":575,"low":1348,"close":575,"change":884,"percent_change":1349,"volume":1350,"transactions":9,"vwap":575},"2026-03-12",0.91399997,0.88599998,1.29,50400,{"date":1352,"open":1353,"high":575,"low":1339,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-11",0.86000001,0.92799997,0.068,7.91,87900,{"date":1359,"open":1360,"high":1361,"low":1341,"close":1353,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1353},"2026-03-10",0.903,0.91000003,-0.033,-3.7,87700,{"date":1366,"open":1252,"high":1367,"low":1339,"close":1368,"change":983,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-09",0.90799999,0.89300001,0.34,52500,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":121,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-06",0.95599997,0.85900003,0.88999999,-11.88,128700,{"date":1379,"open":1380,"high":111,"low":1381,"close":626,"change":1382,"percent_change":671,"volume":1383,"transactions":9,"vwap":626},"2026-03-05",0.98000002,0.97000003,0.011,123600,{"date":1385,"open":1386,"high":111,"low":1387,"close":1388,"change":1389,"percent_change":302,"volume":1390,"transactions":9,"vwap":1388},"2026-03-04",0.97100002,0.949,0.99900001,0.019,156500,{"date":1392,"open":1393,"high":644,"low":1394,"close":1380,"change":983,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1380},"2026-03-03",0.92299998,0.88800001,0.31,215600,{"date":1398,"open":1324,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",0.98199999,0.84899998,0.977,-0.063,-6.06,510900,{"date":1406,"open":1407,"high":1408,"low":111,"close":644,"change":210,"percent_change":673,"volume":1409,"transactions":9,"vwap":644},"2026-02-27",1.24,1.242,1083200,{"date":1411,"open":1412,"high":1412,"low":646,"close":682,"change":778,"percent_change":1413,"volume":1414,"transactions":9,"vwap":682},"2026-02-26",1.35,-3.17,12455500,{"date":1416,"open":371,"high":1412,"low":1417,"close":1418,"change":199,"percent_change":471,"volume":1419,"transactions":9,"vwap":1418},"2026-02-25",1.161,1.26,130700,{"date":1421,"open":1233,"high":1412,"low":1422,"close":1423,"change":696,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-24",1.17,1.2,-10.45,139300,{"date":1427,"open":1428,"high":1429,"low":323,"close":1430,"change":704,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-23",1.43,1.44,1.34,-6.94,144200,{"date":1434,"open":1435,"high":331,"low":1436,"close":1429,"change":162,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1429},"2026-02-20",1.67,1.37,-14.79,227100,{"date":1440,"open":341,"high":341,"low":15,"close":209,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":209},"2026-02-19",-0.08,-4.52,704800,{"date":1445,"open":329,"high":279,"low":195,"close":341,"change":221,"percent_change":1446,"volume":1447,"transactions":9,"vwap":341},"2026-02-18",-5.85,149900,{"date":1449,"open":302,"high":1450,"low":321,"close":279,"change":726,"percent_change":1451,"volume":1452,"transactions":9,"vwap":279},"2026-02-17",1.96,-6.47,94200,{"date":1454,"open":1455,"high":1456,"low":279,"close":745,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":745},"2026-02-13",2.76,2.9,-1.01,-33.44,566100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":398,"volume":1467,"transactions":9,"vwap":1465},"2026-02-12",2.83,3.08,2.8,3.02,0.08,499000,{"date":1469,"open":775,"high":1470,"low":785,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-11",3.22,2.94,-0.06,-2,238700,{"date":1476,"open":1477,"high":1478,"low":1456,"close":432,"change":20,"percent_change":1479,"volume":1480,"transactions":9,"vwap":432},"2026-02-10",3.21,3.229,-5.06,362000,{"date":1482,"open":1483,"high":1484,"low":1456,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-09",4.14,4.215,3.16,-1.19,-27.36,468900,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-06",3.9,4.5,4.35,0.225,5.45,74080,{"date":1498,"open":1492,"high":1499,"low":1491,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",4.875,4.125,-2.325,-36.05,201617,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-04",7.05,6,6.45,-0.45,-6.52,68500,{"date":1513,"open":1507,"high":1514,"low":1507,"close":1515,"change":1494,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-03",7.125,6.9,3.37,42973,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":101,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-02",7.35,6.6,6.675,-4.3,49365,{"date":1526,"open":1527,"high":1520,"low":1528,"close":1529,"change":647,"percent_change":647,"volume":1530,"transactions":9,"vwap":1529},"2026-01-30",7.275,6.75,6.975,38971,{"date":1532,"open":1514,"high":1527,"low":1533,"close":1529,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1529},"2026-01-29",6.15,-0.225,-3.12,151716,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1240,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-28",7.875,7.95,7.2,-7.69,49653,{"date":1545,"open":1546,"high":1547,"low":1541,"close":1546,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1546},"2026-01-27",7.8,8.025,0.45,6.12,68021,{"date":1552,"open":1553,"high":1554,"low":1529,"close":1520,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1520},"2026-01-26",8.175,8.25,-1.2,-14.04,82956,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1560},"2026-01-23",8.55,9.075,7.725,-0.075,-0.87,91156,{"date":1567,"open":1568,"high":1569,"low":1562,"close":1569,"change":647,"percent_change":647,"volume":1570,"transactions":9,"vwap":1569},"2026-01-22",8.475,8.625,120499,{"date":1572,"open":1514,"high":1561,"low":1529,"close":1569,"change":15,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1569},"2026-01-21",21.05,285147,{"date":1576,"open":1514,"high":1577,"low":1578,"close":1514,"change":1240,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1514},"2026-01-20",7.575,6.825,-7.77,101851,{"date":1582,"open":1583,"high":1584,"low":1522,"close":1562,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1562},"2026-01-16",9.75,9.825,0.3,4.04,2013032,{"date":1589,"open":1522,"high":1590,"low":1521,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-15",7.65,7.425,0.675,10,123816,{"date":1596,"open":1528,"high":1590,"low":1533,"close":1528,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1528},"2026-01-14",0.6,9.76,425489,{"date":1601,"open":1515,"high":1515,"low":1507,"close":1533,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1533},"2026-01-13",-0.525,-7.87,86973,{"date":1606,"open":1515,"high":1529,"low":1508,"close":1522,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1522},"2026-01-12",-0.375,-5.32,57903,{"date":1611,"open":1612,"high":1562,"low":1528,"close":1506,"change":101,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1506},"2026-01-09",7.5,-4.08,87985,{"date":1616,"open":1591,"high":1577,"low":1529,"close":1520,"change":647,"percent_change":647,"volume":1617,"transactions":9,"vwap":1520},"2026-01-08",55611,{"date":1619,"open":1528,"high":1553,"low":1528,"close":1520,"change":1534,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1520},"2026-01-07",-2.97,145445,{"date":1623,"open":1624,"high":1547,"low":1624,"close":1577,"change":1423,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1577},"2026-01-06",6.075,18.82,364241,{"date":1628,"open":1591,"high":1591,"low":1533,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-05",6.375,-1.125,-15,231996,{"date":1634,"open":1577,"high":1577,"low":1508,"close":1612,"change":1607,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1612},"2026-01-02",-4.76,278805,{"date":1638,"open":1639,"high":1640,"low":1578,"close":1539,"change":1641,"percent_change":1228,"volume":1642,"transactions":9,"vwap":1539},"2025-12-31",8.4,8.85,-1.275,763055,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-30",10.05,12.75,8.1,9.15,4.05,79.41,11106868,{"date":1653,"open":1654,"high":1654,"low":1499,"close":1655,"change":101,"percent_change":222,"volume":1656,"transactions":9,"vwap":1655},"2025-12-29",5.4,5.1,104884,{"date":1658,"open":1659,"high":1507,"low":1654,"close":1654,"change":1240,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1654},"2025-12-26",5.7,-10,72359,{"date":1663,"open":1664,"high":1508,"low":1665,"close":1507,"change":1494,"percent_change":1491,"volume":1666,"transactions":9,"vwap":1507},"2025-12-24",5.625,5.55,76608,{"date":1668,"open":1669,"high":1629,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-23",5.925,5.475,5.775,-0.75,-11.49,164899,{"date":1676,"open":1547,"high":1647,"low":1533,"close":1677,"change":1501,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-22",6.525,-26.27,251471,{"date":1681,"open":1639,"high":1682,"low":1540,"close":1640,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1640},"2025-12-19",8.925,0.375,4.42,46657,{"date":1687,"open":1540,"high":1688,"low":1540,"close":1568,"change":1548,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1568},"2025-12-18",8.775,5.61,69528,{"date":1692,"open":1547,"high":1639,"low":1590,"close":1547,"change":1607,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1547},"2025-12-17",-4.46,103241,{"date":1696,"open":1547,"high":1648,"low":1514,"close":1639,"change":1672,"percent_change":940,"volume":1697,"transactions":9,"vwap":1639},"2025-12-16",136235,{"date":1699,"open":1700,"high":1701,"low":1640,"close":1648,"change":1501,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1648},"2025-12-15",11.775,11.85,-20.26,406336,{"date":1705,"open":1646,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-12",13.05,11.325,11.475,-1.725,-13.07,126985,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-11",13.5,14.25,13.2,0.075,0.57,85185,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1672,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-10",13.425,13.95,12.9,13.125,-5.41,84336,{"date":1729,"open":1730,"high":1731,"low":1716,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-09",14.85,15.075,13.875,-0.975,-6.57,177317,{"date":1737,"open":1646,"high":1738,"low":1739,"close":1730,"change":1740,"percent_change":294,"volume":1741,"transactions":9,"vwap":1730},"2025-12-08",15,12,1.575,242299,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1607,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-05",12.975,13.725,13.275,-2.75,81869,{"date":1750,"open":1751,"high":1752,"low":1706,"close":1753,"change":1240,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-04",14.025,15.15,13.65,-4.21,408361,{"date":1757,"open":1746,"high":1758,"low":1759,"close":1715,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1715},"2025-12-03",14.55,12.225,1.125,8.57,214809,{"date":1764,"open":1765,"high":1716,"low":1766,"close":1725,"change":1423,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1725},"2025-12-02",12.3,11.7,10.06,120775,{"date":1770,"open":1725,"high":1725,"low":1771,"close":1772,"change":1672,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-01",11.55,11.925,-5.92,85667,{"date":1776,"open":1772,"high":1746,"low":1777,"close":1778,"change":1592,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-28",11.25,12.675,5.62,71388,{"date":1782,"open":1783,"high":1725,"low":1783,"close":1739,"change":1597,"percent_change":479,"volume":1784,"transactions":9,"vwap":1739},"2025-11-26",11.1,132392,{"date":1786,"open":1787,"high":1772,"low":1788,"close":1787,"change":1789,"percent_change":1233,"volume":1790,"transactions":9,"vwap":1787},"2025-11-25",11.4,10.875,0.15,54207,{"date":1792,"open":1793,"high":1766,"low":1794,"close":1777,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1777},"2025-11-24",10.725,10.2,0.9,8.7,165380,{"date":1799,"open":1794,"high":1788,"low":1584,"close":1800,"change":1789,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-21",10.35,1.47,31591,{"date":1804,"open":1766,"high":1739,"low":1805,"close":1794,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1794},"2025-11-20",9.9,-2.475,-19.53,97357,{"date":1810,"open":1714,"high":1745,"low":1811,"close":1778,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1778},"2025-11-19",12.6,-0.825,-6.11,32155,{"date":1816,"open":1724,"high":1817,"low":1818,"close":1714,"change":1683,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1714},"2025-11-18",14.1,12.45,2.86,21947,{"date":1822,"open":1823,"high":1824,"low":1818,"close":1725,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1725},"2025-11-17",14.4,14.7,-1.425,-9.79,38729,{"date":1829,"open":1830,"high":1831,"low":1817,"close":1758,"change":1563,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1758},"2025-11-14",14.325,15.375,-0.51,81717,{"date":1835,"open":1836,"high":1752,"low":1751,"close":1837,"change":1240,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-13",14.925,14.625,-3.94,82560,{"date":1841,"open":1751,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-12",15.975,13.8,15.225,1.275,9.14,139065,{"date":1849,"open":1817,"high":1830,"low":1850,"close":1723,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1723},"2025-11-11",13.575,-0.15,-1.06,41828,{"date":1855,"open":1723,"high":1738,"low":1732,"close":1817,"change":1548,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1817},"2025-11-10",3.3,35919,{"date":1859,"open":1745,"high":1715,"low":1744,"close":1753,"change":1607,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1753},"2025-11-07",-2.67,35463,{"date":1863,"open":1758,"high":1837,"low":1716,"close":1751,"change":1563,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1751},"2025-11-06",-0.53,59957,{"date":1867,"open":1868,"high":1869,"low":1732,"close":1817,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1817},"2025-11-05",17.025,17.25,-1.35,-8.74,193265,{"date":1874,"open":1824,"high":1875,"low":1715,"close":870,"change":1423,"percent_change":1876,"volume":1877,"transactions":9,"vwap":870},"2025-11-04",16.575,8.42,210297,{"date":1879,"open":1880,"high":1869,"low":1796,"close":1715,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1715},"2025-11-03",16.725,-3.675,-20.5,107221,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1825,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-31",19.35,19.65,16.35,17.925,-7.36,138251,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1886,"change":1897,"percent_change":1826,"volume":1898,"transactions":9,"vwap":1886},"2025-10-30",20.7,21.75,18.45,-2.1,485351,{"date":1900,"open":1901,"high":25,"low":1902,"close":1903,"change":101,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-29",28.5,20.475,21.45,-1.38,2268560,{"date":1907,"open":1895,"high":1908,"low":1909,"close":1895,"change":1509,"percent_change":568,"volume":1910,"transactions":9,"vwap":1895},"2025-10-28",23.55,21.375,195171,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1548,"percent_change":769,"volume":1917,"transactions":9,"vwap":1916},"2025-10-27",22.125,22.725,21,22.2,25463,{"date":1919,"open":1920,"high":527,"low":1920,"close":1895,"change":1845,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1895},"2025-10-24",20.4,6.23,62185,{"date":1924,"open":1925,"high":1909,"low":1926,"close":1902,"change":1602,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1902},"2025-10-23",20.925,20.325,-2.5,28896,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1915,"change":1934,"percent_change":940,"volume":1935,"transactions":9,"vwap":1915},"2025-10-22",22.425,22.5,19.5,-1.875,50640,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1641,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",24.15,22.65,22.875,-5.28,67584,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1938,"change":1948,"percent_change":1876,"volume":1949,"transactions":9,"vwap":1938},"2025-10-20",23.625,24.75,21.975,1.875,21819,{"date":1951,"open":1895,"high":1952,"low":1953,"close":1954,"change":1812,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-17",23.025,21.075001,22.275,-3.57,19307,{"date":1958,"open":1959,"high":1960,"low":1895,"close":1961,"change":1563,"percent_change":116,"volume":1962,"transactions":9,"vwap":1961},"2025-10-16",23.175,24.075001,23.1,26629,{"date":1964,"open":1965,"high":25,"low":1940,"close":1959,"change":1789,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1959},"2025-10-15",24,0.65,113465,{"date":1969,"open":1970,"high":1971,"low":1895,"close":1952,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1952},"2025-10-14",23.325,23.775,-1.05,-4.36,14015,{"date":1976,"open":1977,"high":1977,"low":1945,"close":1960,"change":1602,"percent_change":991,"volume":1978,"transactions":9,"vwap":1960},"2025-10-13",26.25,13299,{"date":1980,"open":1981,"high":1977,"low":1945,"close":1982,"change":1672,"percent_change":976,"volume":1983,"transactions":9,"vwap":1982},"2025-10-10",25.875,24.6,16509,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-09",29.25,25.125,25.35,-2.925,-10.34,22944,{"date":1993,"open":1946,"high":1994,"low":1946,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-08",28.8,28.275,3.15,12.54,39953,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1987,"change":1641,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1987},"2025-10-07",26.625,27.975,24.45,-4.83,43661,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":1740,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-06",24.825,26.7,26.4,6.34,17192,{"date":2014,"open":1946,"high":2015,"low":2016,"close":2008,"change":1683,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2008},"2025-10-03",24.9,22.575,1.53,25996,{"date":2020,"open":2021,"high":1946,"low":1959,"close":2003,"change":1412,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2003},"2025-10-02",23.925,5.84,12395,{"date":2025,"open":1932,"high":2026,"low":1932,"close":1961,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1961},"2025-10-01",24.525,0.825,3.7,29616,{"date":2031,"open":2032,"high":1954,"low":2033,"close":1954,"change":1494,"percent_change":670,"volume":2034,"transactions":9,"vwap":1954},"2025-09-30",22.049999,21.675,7404,{"date":2036,"open":1932,"high":1914,"low":1895,"close":2032,"change":1733,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2032},"2025-09-29",-4.23,11404,{"date":2040,"open":2041,"high":2042,"low":1895,"close":1952,"change":1683,"percent_change":19,"volume":2043,"transactions":9,"vwap":1952},"2025-09-26",22.8,23.25,10355,{"date":2045,"open":1945,"high":1945,"low":2046,"close":1939,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1939},"2025-09-25",22.35,-0.675,-2.89,7327,{"date":2051,"open":2026,"high":1946,"low":1970,"close":1970,"change":1870,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1970},"2025-09-24",-5.47,9867,{"date":2055,"open":2003,"high":1987,"low":2056,"close":2057,"change":1494,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-23",24.375,24.675,0.92,6733,{"date":2061,"open":2003,"high":2062,"low":2063,"close":2003,"change":1602,"percent_change":1897,"volume":2064,"transactions":9,"vwap":2003},"2025-09-22",25.5,23.85,12660,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1602,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-19",26.475,27,24.225,24.975,-2.06,20743,{"date":2074,"open":1987,"high":2062,"low":2003,"close":2062,"change":1845,"percent_change":479,"volume":2075,"transactions":9,"vwap":2062},"2025-09-18",13173,{"date":2077,"open":2062,"high":2078,"low":1959,"close":2069,"change":1709,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2069},"2025-09-17",25.8,-6.65,25591,{"date":2082,"open":1901,"high":1986,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-16",25.575,25.95,-2.175,-7.73,25503,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":1825,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-15",30.675,32.4,28.125,-4.82,47055,{"date":2096,"open":2097,"high":2098,"low":2068,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-12",31.5,34.2,29.55,-5.025,-14.53,106093,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1824,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-11",40.95,45,30.225,34.575,73.96,3724952,{"date":2112,"open":2042,"high":2021,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-10",19.875,-3.75,-15.87,16555,{"date":2118,"open":1915,"high":2070,"low":1915,"close":1945,"change":738,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1945},"2025-09-09",9.37,15136,{"date":2122,"open":2021,"high":2021,"low":1953,"close":2123,"change":1870,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-08",21.6,-5.88,14531,{"date":2127,"open":1960,"high":1946,"low":1939,"close":527,"change":1934,"percent_change":2128,"volume":2129,"transactions":9,"vwap":527},"2025-09-05",-7.55,8728,{"date":2131,"open":2009,"high":2009,"low":1970,"close":2008,"change":1897,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2008},"2025-09-04",-7.8,11627,{"date":2135,"open":1901,"high":2136,"low":2137,"close":2137,"change":1825,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-03",29.925,26.925,-5.03,7729,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1234,"percent_change":2132,"volume":2146,"transactions":9,"vwap":2145},"2025-09-02",30.3,30.75,27.825,28.35,13149,{"date":2148,"open":2149,"high":2150,"low":25,"close":2143,"change":647,"percent_change":647,"volume":2151,"transactions":9,"vwap":2143},"2025-08-29",30.375,32.25,9048,{"date":2153,"open":2154,"high":2150,"low":1994,"close":2143,"change":1717,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2143},"2025-08-28",29.625,0.24,21905,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2090,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2090},"2025-08-27",36,29.775,-1.575,-4.88,52937,{"date":2165,"open":2166,"high":2167,"low":2160,"close":2150,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2150},"2025-08-26",49.95,51.9,-4.5,-12.24,1333355,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1672,"percent_change":1473,"volume":2177,"transactions":9,"vwap":2176},"2025-08-25",36.6,37.35,35.25,36.75,207472,{"date":2179,"open":2175,"high":2180,"low":2175,"close":2181,"change":397,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-22",39.75,37.5,7.3,8303,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-21",38.925,39,34.725,34.95,-3.9,-10.04,6391,{"date":2194,"open":2195,"high":2196,"low":2159,"close":2197,"change":647,"percent_change":647,"volume":2198,"transactions":9,"vwap":2197},"2025-08-20",38.775,40.5,38.85,3897,{"date":2200,"open":2196,"high":2201,"low":2202,"close":2197,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2197},"2025-08-19",42,37.65,-3.375,-7.99,4616,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-18",39.3,43.125,38.625,42.225,4.8,12.83,9937,{"date":2216,"open":2217,"high":2217,"low":2159,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-15",42.75,37.425,-3.3,-8.1,4013,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1641,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-14",40.125,41.25,38.25,40.725,-3.04,5681,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2201,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2201},"2025-08-13",40.575,47.475,36.9,5.25,14.29,24843,{"date":2239,"open":2240,"high":2186,"low":2175,"close":2176,"change":1672,"percent_change":1473,"volume":2241,"transactions":9,"vwap":2176},"2025-08-12",37.875,5812,{"date":2243,"open":2181,"high":2244,"low":2245,"close":2181,"change":397,"percent_change":2182,"volume":2246,"transactions":9,"vwap":2181},"2025-08-11",43.95,35.475,28649,{"date":2248,"open":2181,"high":2249,"low":2108,"close":2189,"change":101,"percent_change":261,"volume":2250,"transactions":9,"vwap":2189},"2025-08-08",40.275,8864,{"date":2252,"open":2159,"high":2173,"low":2098,"close":2175,"change":1825,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2175},"2025-08-07",-3.89,4552,{"date":2256,"open":2257,"high":2258,"low":2188,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-06",38.55,39.375,36.675,-3.075,-7.74,8829,{"date":2264,"open":2244,"high":2265,"low":2210,"close":2180,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2180},"2025-08-05",45.75,-4.875,-10.92,9363,{"date":2270,"open":2271,"high":2272,"low":2227,"close":2273,"change":1597,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-04",43.5,45.975,44.625,1.36,7367,{"date":2277,"open":2278,"high":2279,"low":2226,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-01",48.825,48.9,44.025002,-8.475,-16.14,24149,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-31",56.25,57,51.525,52.5,-1.5,-2.78,18909,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-30",59.175,61.125,52.95,54,-11.7,-17.81,36492,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-29",84,90.75,65.25,65.7,-79.8,-54.85,111369,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-28",55.95,166.5,50.25,145.5,94.5,185.29,1706285,{"date":2321,"open":2322,"high":2287,"low":2278,"close":2323,"change":1806,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-25",55.5,51,-4.63,4241,{"date":2327,"open":2328,"high":2328,"low":2289,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-24",60,53.475,-6.525,-10.88,6292,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2328,"change":785,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2328},"2025-07-23",56.325,62.025002,55.575,4.99,6521,{"date":2341,"open":2342,"high":2343,"low":2289,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-22",64.5,65.55,57.15,-11.1,-16.26,12693,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-21",95.25,99.75,63.75,68.25,-14.25,-17.27,100560,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1672,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-18",83.25,103.5,79.5,82.5,-0.9,29848,{"date":2366,"open":2367,"high":2350,"low":2368,"close":2359,"change":854,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2359},"2025-07-17",90,80.25,-11.2,13499,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-16",105.75,111,78.75,93.75,-13.5,-12.59,18459,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-15",131.25,133.5,101.25,107.25,-44.25,-29.21,21671,{"date":2390,"open":2314,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-14",180,135,151.5,-36,-19.2,23949,{"date":180,"open":2398,"high":176,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},300.75,181.5,187.5,-113.25,-37.66,697]