[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SILO":3,"homepage-market-summary":31,"stock-historical-SILO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SILO","2026-10-08",{"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},"Silo Pharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","SILO Pharma Inc is a developmental stage biopharmaceutical company developing novel therapeutics that address underserved conditions including stress-induced psychiatric disorders, chronic pain conditions, and central nervous system (CNS) diseases. It focuses on developing traditional therapies and psychedelic treatments in novel formulations and drug delivery systems. The company's portfolio includes programs such as SPC-15 for PTSD, SP-26 for fibromyalgia and chronic pain, and preclinical assets targeting Alzheimer's disease and multiple sclerosis. The company's product pipelines include: SPC-14, SPC-15, SP-26, and SPU-16. The company operates as a single operating segment as a clinical-stage biopharmaceutical company focused on developing new generation therapies for unmet medical need.","3","Sarasota, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.45,1.43,1.4512,1.37,1.44,0.01,0.69,14289.181229,174,1.4109,10.44,1.3003,143840.5686265299,1.6,1444,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":22,"price":142,"is_up":54},"Real Estate","XLRE",40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},17.25,125209,45701406.725259,-88.49,"2025-04-28",[185,186,195,204,213,223,231,239,247,256,265,274,283,290,299,308,317,327,337,346,353,363,372,383,393,402,409,417,427,434,442,452,460,470,480,490,499,508,517,526,536,546,557,568,578,588,597,608,619,628,637,646,656,666,674,683,691,700,707,715,723,731,738,746,755,763,771,780,786,794,801,810,817,825,832,838,846,855,861,868,876,884,892,899,907,914,921,927,934,941,949,957,963,970,977,985,991,997,1003,1010,1016,1020,1026,1031,1035,1039,1043,1048,1055,1063,1068,1076,1081,1087,1091,1098,1104,1109,1117,1125,1133,1141,1147,1152,1157,1162,1168,1172,1179,1186,1191,1199,1206,1212,1216,1223,1228,1234,1239,1246,1252,1257,1262,1267,1272,1279,1283,1288,1292,1298,1304,1309,1314,1321,1326,1331,1336,1340,1346,1353,1360,1365,1371,1377,1382,1387,1391,1395,1401,1406,1413,1417,1421,1428,1432,1438,1443,1448,1453,1457,1462,1466,1470,1475,1478,1481,1485,1489,1492,1495,1500,1504,1510,1514,1518,1522,1526,1530,1534,1539,1544,1547,1552,1556,1559,1564,1568,1573,1576,1579,1586,1591,1597,1601,1607,1612,1616,1620,1623,1627,1631,1635,1638,1641,1646,1652,1657,1662,1666,1669,1675,1681,1687,1692,1697,1702,1708,1715,1723,1729,1737,1743,1750,1757,1760,1767,1774,1782,1787,1795,1800,1806,1813,1820,1827,1834,1839,1844,1852,1859,1866,1875,1882,1890,1897,1901,1907,1914,1921,1926,1932,1936,1942,1948,1953,1960,1966,1972,1977,1980,1983,1987,1992,1995,1999,2004,2009,2013,2017,2021,2026,2032,2036,2042,2048,2054,2060,2066,2072,2081,2086,2091,2097,2100,2105,2110,2116,2121,2124,2129,2133,2136,2142,2145,2150,2154,2158,2162,2166,2170,2173,2177,2180,2185,2189,2195,2198,2202,2208,2212,2217,2221,2226,2231,2234,2239,2245,2250,2257,2262,2267,2270,2274,2278,2282,2286,2290,2294,2298,2305,2311,2317,2322,2329,2337,2346,2351,2354,2359,2366,2372,2376,2381,2386,2390],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":17,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",1.46,1.41,-0.01,-0.69,22406.692955,216,1.4307,{"date":196,"open":197,"high":197,"low":198,"close":16,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",1.5,1.4,-0.04,-2.68,27638.53131,339,1.4454,{"date":205,"open":206,"high":207,"low":27,"close":208,"change":209,"percent_change":75,"volume":210,"transactions":211,"vwap":212},"2026-10-05",1.35,1.51,1.49,0.032,212183.681698,995,1.3717,{"date":214,"open":215,"high":216,"low":16,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.5004,1.57,1.458,-0.042,-2.8,1152716.051054,7845,1.6139,{"date":224,"open":207,"high":225,"low":226,"close":197,"change":190,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",1.5998,1.475,-0.66,44292.18904,466,1.4955,{"date":232,"open":29,"high":29,"low":233,"close":207,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",1.4634,-0.1,-6.21,207497.636698,1872,1.6123,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":199,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",1.71,1.61,-2.42,29061.361445,314,1.6215,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":234,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",1.74,1.7889,1.65,-5.71,22722.1708,459,1.6972,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",1.81,1.72,1.75,0,20089.9918,355,1.7776,{"date":266,"open":267,"high":268,"low":259,"close":260,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",1.79,1.83,-0.02,-1.13,24644.2584,344,1.7773,{"date":275,"open":249,"high":276,"low":249,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",1.84,1.77,0.05,2.91,45348.74876,574,1.819,{"date":284,"open":277,"high":277,"low":241,"close":259,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",-0.025,-1.43,42911.528732,397,1.7444,{"date":291,"open":277,"high":292,"low":259,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",1.8395,1.745,-0.095,-5.16,64754.9894,544,1.7811,{"date":300,"open":301,"high":302,"low":303,"close":276,"change":168,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",1.7,1.9,1.6617,6.98,287546.2584,2143,1.7645,{"date":309,"open":310,"high":311,"low":312,"close":259,"change":199,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",1.82,1.88,1.66,-2.27,51175.2584,455,1.7779,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",1.97,1.63,1.76,-0.18,-9.28,80708.840327,836,1.7712,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",2.09,1.91,1.94,-0.13,-6.28,39150.2584,402,1.9729,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":173,"percent_change":286,"volume":343,"transactions":344,"vwap":345},"2026-09-14",2.08,2.1996,2.05,2.07,28324.401733,451,2.0982,{"date":347,"open":75,"high":75,"low":341,"close":348,"change":349,"percent_change":146,"volume":350,"transactions":351,"vwap":352},"2026-09-11",2.1,-0.0041,36762.303889,343,2.1259,{"date":354,"open":355,"high":356,"low":348,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",2.18,2.39,2.1041,-0.0459,-2.13,19613.496549,351,2.1843,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":332,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",2.34,2.14,2.15,-5.7,39944.171402,367,2.2549,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",2.33,2.3557,2.22,2.28,-0.12,-5,20570.821177,260,2.3099,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":68,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",2.45,2.5,2.205,2.4,-2.04,35499.2551,904,2.3033,{"date":394,"open":395,"high":396,"low":397,"close":385,"change":68,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",2.51,2.54,2.37,-2,14966.604757,211,2.4269,{"date":403,"open":404,"high":386,"low":404,"close":386,"change":405,"percent_change":404,"volume":406,"transactions":407,"vwap":408},"2026-09-02",2.46,0.06,5357.684556,485,2.4895,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":199,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",2.56,2.44,-1.61,7825.351,204,2.4827,{"date":418,"open":419,"high":420,"low":421,"close":419,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",2.48,2.55,2.47,-0.06,-2.36,23022.6291,301,2.522,{"date":428,"open":396,"high":429,"low":430,"close":396,"change":261,"percent_change":261,"volume":431,"transactions":432,"vwap":433},"2026-08-28",2.58,2.475,18872.10942,480,2.5285,{"date":435,"open":412,"high":436,"low":437,"close":396,"change":438,"percent_change":29,"volume":439,"transactions":440,"vwap":441},"2026-08-27",2.57,2.433,0.04,18090.131817,794,2.542,{"date":443,"open":444,"high":445,"low":446,"close":386,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",2.59,2.7518,2.49,-0.09,-3.47,38488.179848,1043,2.558,{"date":453,"open":454,"high":455,"low":404,"close":444,"change":21,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",2.52,2.63,0.39,56269.409641,666,2.5511,{"date":461,"open":462,"high":463,"low":464,"close":429,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",2.64,2.732,2.501,-0.07,-2.64,45499.180227,890,2.5743,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":447,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",2.77,2.887,2.6,2.65,-3.28,63392.2106,814,2.7231,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":378,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",2.8,2.82,2.7,2.74,-4.2,32426.4919,575,2.7506,{"date":491,"open":492,"high":279,"low":429,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",2.68,2.86,-0.21,-6.84,233359.948275,2853,2.7501,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":261,"percent_change":261,"volume":505,"transactions":506,"vwap":507},"2026-08-18",3.01,3.3,2.93,3.07,570200.776732,5838,3.8923,{"date":509,"open":510,"high":511,"low":512,"close":504,"change":332,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",3.2,3.36,2.921,-4.06,50586.490631,1015,3.0978,{"date":518,"open":519,"high":520,"low":521,"close":510,"change":269,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",3.25,3.34,3.09,-0.62,27927.267645,548,3.21,{"date":527,"open":528,"high":511,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",3,2.9,3.22,0.125,4.04,23196.7471,462,3.141,{"date":537,"open":482,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",3.399,2.75,3.095,-0.465,-13.06,425809.361339,5135,3.2868,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",3.83,3.9,3.55,3.56,-0.22,-5.82,22683.2684,266,3.6929,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",3.67,3.89,3.66,3.78,0.045,1.2,51766.8634,700,3.8146,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",4.59,3.62,3.735,-0.935,-20.02,137997.417984,1435,4.0867,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":405,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",4.61,4.8,4.3959,4.67,1.3,76980.2584,1142,4.6648,{"date":589,"open":590,"high":591,"low":592,"close":580,"change":21,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",4.55,4.7,4.4483,0.22,6741.634046,296,4.575,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",4.28,4.76,4.2352,4.6,0.28,6.48,89884.508403,1073,4.4897,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",4.21,4.38,4.2001,4.32,0.13,3.1,6051.472955,371,4.2818,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":422,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",4.3,4.4144,4.19,-1.41,3840.67008,302,4.27,{"date":629,"open":630,"high":611,"low":631,"close":632,"change":68,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",4.18,4.1601,4.25,-1.16,12806.10792,633,4.243,{"date":638,"open":639,"high":640,"low":630,"close":621,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",4.39,4.475,-0.16,-3.59,15632.320133,457,4.2339,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":405,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",4.35,4.525,4.22,4.46,1.36,13630.338451,840,4.34,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":465,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",4.535,4.68,4.29,4.4,-1.57,17302.3124,403,4.4053,{"date":667,"open":668,"high":590,"low":669,"close":670,"change":21,"percent_change":593,"volume":671,"transactions":672,"vwap":673},"2026-07-24",4.43,4.2018,4.47,32205.127213,1110,4.4473,{"date":675,"open":676,"high":602,"low":677,"close":651,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",4.56,4.45,-0.15,-3.25,13163.2584,444,4.5148,{"date":684,"open":685,"high":685,"low":686,"close":580,"change":234,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",4.74,4.52,-2.12,12351.572988,1010,4.6267,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":21,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",4.85,4.5101,4.71,0.21,44157.17507,1075,4.6766,{"date":701,"open":581,"high":581,"low":702,"close":591,"change":641,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",4.5,-3.29,43434.76573,848,4.6651,{"date":708,"open":695,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",4.9,4.69,4.86,0.08,1.67,24900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":294,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",4.88,5,4.77,4.78,-1.95,36200,{"date":724,"open":725,"high":726,"low":600,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",5.06,5.26,4.875,-0.255,-4.97,81100,{"date":732,"open":733,"high":734,"low":655,"close":735,"change":678,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-14",4.66,5.35,5.13,-2.84,447700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":158,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-13",5.6,5.68,5.02,5.28,-7.37,145800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",6.1,6.3,5.37,5.7,-2.03,-26.26,379600,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",6.63,7.95,7.73,0.95,14.01,257700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":90,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-08",5.78,6.91,5.685,6.78,19.79,266200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",6.29,6.49,5.43,5.66,-0.56,-9,5941700,{"date":781,"open":748,"high":774,"low":782,"close":783,"change":438,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-06",5.97,6.22,0.65,56800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":21,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",6.17,6.28,5.89,6.18,0.16,53900,{"date":795,"open":796,"high":797,"low":798,"close":788,"change":199,"percent_change":799,"volume":800,"transactions":9,"vwap":788},"2026-07-01",6.04,6.565,6,-0.64,65900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",5.91,6.32,5.8,6.21,0.02,0.32,50900,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":388,"volume":816,"transactions":9,"vwap":813},"2026-06-29",5.96,6.19,5.94,0.145,354900,{"date":818,"open":819,"high":748,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",5.86,5.815,6.045,0.285,4.95,12500,{"date":826,"open":789,"high":789,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",5.64,5.76,-0.46,-7.4,31700,{"date":833,"open":834,"high":835,"low":803,"close":783,"change":269,"percent_change":836,"volume":837,"transactions":9,"vwap":783},"2026-06-24",6.14,6.31,-0.32,33400,{"date":839,"open":840,"high":841,"low":819,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",5.88,6.411,6.24,0.225,3.74,182300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",6.12,6.37,5.93,6.015,-0.105,-1.72,23000,{"date":856,"open":857,"high":858,"low":741,"close":848,"change":118,"percent_change":859,"volume":860,"transactions":9,"vwap":848},"2026-06-18",5.81,6.5,5.34,99000,{"date":862,"open":806,"high":863,"low":864,"close":857,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":857},"2026-06-17",6.285,5.71,-0.44,-7.04,51800,{"date":869,"open":870,"high":871,"low":791,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",6.41,6.52,6.25,-0.08,-1.26,15900,{"date":877,"open":878,"high":879,"low":842,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",6.59,6.6,6.33,-0.3,-4.52,22800,{"date":885,"open":886,"high":887,"low":888,"close":757,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":757},"2026-06-12",6.53,6.75,6.485,0.19,2.95,19700,{"date":893,"open":894,"high":895,"low":749,"close":896,"change":438,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",6.58,6.66,6.44,0.62,12700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":422,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",6.385,6.779,6.23,6.4,-0.93,21800,{"date":908,"open":806,"high":909,"low":848,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",6.7,6.46,0.2,3.19,23500,{"date":915,"open":916,"high":858,"low":917,"close":918,"change":919,"percent_change":748,"volume":920,"transactions":9,"vwap":918},"2026-06-08",5.9,5.69,6.26,0.36,29500,{"date":922,"open":923,"high":903,"low":924,"close":916,"change":494,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-06-05",5.92,5.75,-3.44,25400,{"date":928,"open":842,"high":929,"low":930,"close":931,"change":269,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",6.35,5.5,6.11,-0.33,52800,{"date":935,"open":718,"high":936,"low":718,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",6.257,6.13,0.88,16.76,128200,{"date":942,"open":943,"high":944,"low":823,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",5.1,5.325,5.25,0.255,5.11,31500,{"date":950,"open":951,"high":952,"low":727,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",6.15,6.375,4.995,-1.425,-22.2,89020,{"date":958,"open":604,"high":887,"low":959,"close":960,"change":405,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-29",6.315,6.42,0.94,13920,{"date":964,"open":965,"high":887,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",6.225,6.36,0.105,1.68,23553,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":188,"volume":976,"transactions":9,"vwap":974},"2026-05-27",6.075,6.45,6.255,0.09,8513,{"date":978,"open":782,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",6.51,5.865,6.165,0.3,5.12,23960,{"date":986,"open":987,"high":848,"low":988,"close":980,"change":843,"percent_change":989,"volume":990,"transactions":9,"vwap":980},"2026-05-22",5.835,5.715,3.99,14767,{"date":992,"open":993,"high":798,"low":994,"close":827,"change":563,"percent_change":995,"volume":996,"transactions":9,"vwap":827},"2026-05-21",5.625,5.565,0.8,14747,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":261,"percent_change":261,"volume":1002,"transactions":9,"vwap":1001},"2026-05-20",5.4,5.85,5.595,10333,{"date":1004,"open":1000,"high":1005,"low":1006,"close":1001,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1001},"2026-05-19",5.985,4.785,-0.225,-3.87,16973,{"date":1011,"open":980,"high":1012,"low":1001,"close":1013,"change":322,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",6.03,5.82,-3,8733,{"date":1017,"open":782,"high":749,"low":840,"close":798,"change":975,"percent_change":1018,"volume":1019,"transactions":9,"vwap":798},"2026-05-15",1.52,10133,{"date":1021,"open":1013,"high":1022,"low":1023,"close":803,"change":405,"percent_change":1024,"volume":1025,"transactions":9,"vwap":803},"2026-05-14",6.435,5.775,1.03,22133,{"date":1027,"open":1028,"high":951,"low":827,"close":1000,"change":447,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1000},"2026-05-13",5.925,-1.52,18480,{"date":1032,"open":1000,"high":951,"low":993,"close":814,"change":975,"percent_change":1033,"volume":1034,"transactions":9,"vwap":814},"2026-05-12",1.54,22560,{"date":1036,"open":798,"high":806,"low":1023,"close":1000,"change":1007,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1000},"2026-05-11",-3.7,20793,{"date":1040,"open":951,"high":749,"low":840,"close":972,"change":1007,"percent_change":1041,"volume":1042,"transactions":9,"vwap":972},"2026-05-08",-3.57,25440,{"date":1044,"open":973,"high":879,"low":965,"close":749,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":749},"2026-05-07",-0.015,-0.24,13273,{"date":1049,"open":1050,"high":1051,"low":749,"close":959,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":959},"2026-05-06",6.675,6.735,-0.45,-6.65,26307,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":678,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",6.915,7.11,6.705,6.765,-2.17,11873,{"date":1064,"open":768,"high":1065,"low":887,"close":1057,"change":975,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1057},"2026-05-04",7.2,1.32,23667,{"date":1069,"open":1070,"high":1071,"low":973,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-01",6.72,6.855,6.825,0.195,2.94,26560,{"date":1077,"open":1051,"high":1078,"low":757,"close":757,"change":852,"percent_change":1079,"volume":1080,"transactions":9,"vwap":757},"2026-04-30",7.08,-1.56,29373,{"date":1082,"open":887,"high":1083,"low":749,"close":1051,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1051},"2026-04-29",6.9,0.075,1.13,53627,{"date":1088,"open":1089,"high":1072,"low":973,"close":895,"change":975,"percent_change":19,"volume":1090,"transactions":9,"vwap":895},"2026-04-28",6.645,19020,{"date":1092,"open":1093,"high":1094,"low":749,"close":1095,"change":905,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",7.23,7.275,6.57,-12.4,58893,{"date":1099,"open":1057,"high":1100,"low":1083,"close":1101,"change":456,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",7.65,7.5,5.49,96447,{"date":1105,"open":1101,"high":1101,"low":851,"close":1058,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1058},"2026-04-23",-1.44,-16.84,219247,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",9.21,7.8,8.55,-0.75,-8.06,299420,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":191,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-21",9.135,9.63,8.475,9.3,-6.91,175820,{"date":1126,"open":1127,"high":1128,"low":1100,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",7.71,10.425,9.99,2.265,29.32,2379620,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":975,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-17",7.56,8.1,7.35,7.725,1.18,141927,{"date":1142,"open":1012,"high":1100,"low":814,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",7.635,1.485,24.15,266547,{"date":1148,"open":1012,"high":1149,"low":1000,"close":951,"change":1150,"percent_change":386,"volume":1151,"transactions":9,"vwap":951},"2026-04-15",6.27,0.15,13827,{"date":1153,"open":1149,"high":863,"low":1154,"close":798,"change":541,"percent_change":1155,"volume":1156,"transactions":9,"vwap":798},"2026-04-14",5.73,-7.19,36367,{"date":1158,"open":979,"high":1083,"low":1159,"close":1160,"change":678,"percent_change":313,"volume":1161,"transactions":9,"vwap":1160},"2026-04-13",6.105,6.465,35507,{"date":1163,"open":1028,"high":1083,"low":1000,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-10",6.615,0.375,6.01,62400,{"date":1169,"open":1154,"high":1022,"low":751,"close":842,"change":113,"percent_change":1170,"volume":1171,"transactions":9,"vwap":842},"2026-04-09",-5.88,121153,{"date":1173,"open":1174,"high":1175,"low":814,"close":757,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":757},"2026-04-08",7.185,7.26,-1.32,-16.6,426367,{"date":1180,"open":1181,"high":1182,"low":1083,"close":758,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":758},"2026-04-07",8.91,9.435,2.61,48.88,10900280,{"date":1187,"open":945,"high":827,"low":1188,"close":859,"change":1150,"percent_change":1189,"volume":1190,"transactions":9,"vwap":859},"2026-04-06",5.16,2.89,1162947,{"date":1192,"open":1193,"high":944,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-02",5.235,5.055,5.19,0.03,0.58,24660,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1188,"change":1046,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1188},"2026-04-01",5.265,5.475,5.145,-4.44,14407,{"date":1207,"open":1208,"high":1209,"low":1208,"close":999,"change":946,"percent_change":1210,"volume":1211,"transactions":9,"vwap":999},"2026-03-31",5.115,5.505,4.96,6287,{"date":1213,"open":953,"high":1214,"low":953,"close":1203,"change":563,"percent_change":938,"volume":1215,"transactions":9,"vwap":1203},"2026-03-30",5.385,7253,{"date":1217,"open":1218,"high":1219,"low":943,"close":943,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":943},"2026-03-27",5.55,5.655,-0.585,-10.29,9613,{"date":1224,"open":1218,"high":1225,"low":1218,"close":767,"change":1045,"percent_change":1226,"volume":1227,"transactions":9,"vwap":767},"2026-03-26",5.805,-0.26,5673,{"date":1229,"open":1230,"high":1005,"low":999,"close":751,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":751},"2026-03-25",5.415,0.135,2.43,30660,{"date":1235,"open":943,"high":751,"low":953,"close":994,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":994},"2026-03-24",0.345,6.61,44033,{"date":1240,"open":1241,"high":750,"low":1242,"close":1243,"change":322,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-23",5.295,5.01,5.22,-3.33,10540,{"date":1247,"open":719,"high":999,"low":1248,"close":999,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":999},"2026-03-20",4.65,0.51,10.43,13767,{"date":1253,"open":1254,"high":953,"low":1254,"close":1255,"change":975,"percent_change":311,"volume":1256,"transactions":9,"vwap":1255},"2026-03-19",4.605,4.89,6260,{"date":1258,"open":581,"high":943,"low":581,"close":581,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":581},"2026-03-18",-0.075,-1.54,11840,{"date":1263,"open":1194,"high":1194,"low":719,"close":727,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":727},"2026-03-17",-0.285,-5.52,6300,{"date":1268,"open":1269,"high":945,"low":659,"close":1188,"change":74,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1188},"2026-03-16",4.965,6.83,10440,{"date":1273,"open":1274,"high":1203,"low":648,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-13",5.04,4.83,-0.315,-6.12,17347,{"date":1280,"open":993,"high":993,"low":1203,"close":1203,"change":1276,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1203},"2026-03-12",-5.77,10067,{"date":1284,"open":945,"high":1285,"low":945,"close":1286,"change":946,"percent_change":709,"volume":1287,"transactions":9,"vwap":1286},"2026-03-11",5.535,5.46,17260,{"date":1289,"open":1242,"high":945,"low":1269,"close":1290,"change":975,"percent_change":321,"volume":1291,"transactions":9,"vwap":1290},"2026-03-10",5.205,9340,{"date":1293,"open":1294,"high":1193,"low":1295,"close":1208,"change":1073,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1208},"2026-03-09",4.725,4.665,3.96,11100,{"date":1299,"open":1203,"high":1203,"low":1300,"close":1301,"change":932,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-06",4.635,4.92,-6.29,9200,{"date":1305,"open":1193,"high":945,"low":1306,"close":945,"change":678,"percent_change":1307,"volume":1308,"transactions":9,"vwap":945},"2026-03-05",4.755,-2.78,15340,{"date":1310,"open":1202,"high":1202,"low":735,"close":999,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":999},"2026-03-04",-0.345,-6.01,13793,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":456,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-03",5.07,5.745,4.845,7.28,20133,{"date":1322,"open":1255,"high":1214,"low":1306,"close":1323,"change":678,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-02",5.355,-2.72,32980,{"date":1327,"open":993,"high":993,"low":943,"close":1209,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1209},"2026-02-27",-0.195,-3.42,20127,{"date":1332,"open":1219,"high":1317,"low":735,"close":751,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":751},"2026-02-26",0.165,2.98,70260,{"date":1337,"open":727,"high":1338,"low":596,"close":1285,"change":982,"percent_change":1154,"volume":1339,"transactions":9,"vwap":1285},"2026-02-25",5.61,131793,{"date":1341,"open":1316,"high":1193,"low":1342,"close":1193,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1193},"2026-02-24",4.515,1.02,24.2,1915807,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1259,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-23",3.855,4.26,4.215,-1.75,978907,{"date":1354,"open":648,"high":1355,"low":1356,"close":660,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":660},"2026-02-20",4.41,4.2,-0.135,-3.05,7233,{"date":1361,"open":1356,"high":1300,"low":1356,"close":1362,"change":1196,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-19",4.425,0.68,7520,{"date":1366,"open":823,"high":1201,"low":1367,"close":1368,"change":678,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-18",3.315,4.395,-3.3,218540,{"date":1372,"open":1248,"high":1248,"low":1368,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-17",4.545,0.18,4.12,5407,{"date":1378,"open":676,"high":676,"low":648,"close":1379,"change":1045,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-13",4.365,-0.34,4307,{"date":1383,"open":702,"high":676,"low":611,"close":611,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":611},"2026-02-12",0.015,0.34,10560,{"date":1388,"open":823,"high":823,"low":648,"close":1379,"change":422,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1379},"2026-02-11",-1.36,7020,{"date":1392,"open":648,"high":702,"low":648,"close":1362,"change":1150,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1362},"2026-02-10",3.51,2893,{"date":1396,"open":727,"high":727,"low":1397,"close":1398,"change":1276,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-09",4.245,4.275,-6.86,5267,{"date":1402,"open":1403,"high":1301,"low":1362,"close":570,"change":822,"percent_change":1404,"volume":1405,"transactions":9,"vwap":570},"2026-02-06",4.455,6.62,6280,{"date":1407,"open":596,"high":1316,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-05",4.065,4.305,-0.36,-7.72,10593,{"date":1414,"open":1203,"high":1203,"low":1248,"close":1295,"change":378,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1295},"2026-02-04",-2.51,8520,{"date":1418,"open":1208,"high":1290,"low":1294,"close":1006,"change":378,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1006},"2026-02-03",-2.45,6227,{"date":1422,"open":1423,"high":1290,"low":581,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-02",5.175,4.905,-0.27,-5.22,8500,{"date":1429,"open":859,"high":1323,"low":823,"close":1423,"change":1430,"percent_change":711,"volume":1431,"transactions":9,"vwap":1423},"2026-01-30",0.24,19980,{"date":1433,"open":827,"high":827,"low":1255,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-29",4.935,-0.54,-9.86,7067,{"date":1439,"open":1440,"high":1440,"low":999,"close":1202,"change":1259,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1202},"2026-01-28",5.67,-1.35,4593,{"date":1444,"open":1202,"high":993,"low":1445,"close":1218,"change":1150,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1218},"2026-01-27",5.445,2.78,1593,{"date":1449,"open":751,"high":1000,"low":1201,"close":999,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":999},"2026-01-26",-0.165,-2.96,6093,{"date":1454,"open":1218,"high":1000,"low":1285,"close":994,"change":1196,"percent_change":1455,"volume":1456,"transactions":9,"vwap":994},"2026-01-23",0.54,9360,{"date":1458,"open":1459,"high":993,"low":999,"close":1285,"change":1073,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1285},"2026-01-22",5.58,3.65,3060,{"date":1463,"open":993,"high":827,"low":1201,"close":859,"change":447,"percent_change":1464,"volume":1465,"transactions":9,"vwap":859},"2026-01-21",-1.66,3160,{"date":1467,"open":1218,"high":1338,"low":999,"close":775,"change":1046,"percent_change":1468,"volume":1469,"transactions":9,"vwap":775},"2026-01-20",-4.23,6833,{"date":1471,"open":751,"high":1028,"low":1001,"close":1440,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1440},"2026-01-16",-0.045,-0.79,8387,{"date":1476,"open":751,"high":798,"low":1459,"close":988,"change":1450,"percent_change":96,"volume":1477,"transactions":9,"vwap":988},"2026-01-15",11747,{"date":1479,"open":1023,"high":798,"low":828,"close":840,"change":967,"percent_change":310,"volume":1480,"transactions":9,"vwap":840},"2026-01-14",3127,{"date":1482,"open":749,"high":749,"low":1023,"close":1023,"change":678,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1023},"2026-01-13",-2.53,8820,{"date":1486,"open":1005,"high":848,"low":1487,"close":1028,"change":1196,"percent_change":1249,"volume":1488,"transactions":9,"vwap":1028},"2026-01-12",5.895,5347,{"date":1490,"open":1000,"high":798,"low":1023,"close":1487,"change":405,"percent_change":1024,"volume":1491,"transactions":9,"vwap":1487},"2026-01-09",2960,{"date":1493,"open":1000,"high":814,"low":1219,"close":987,"change":967,"percent_change":268,"volume":1494,"transactions":9,"vwap":987},"2026-01-08",4400,{"date":1496,"open":1497,"high":1013,"low":999,"close":1154,"change":1196,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1154},"2026-01-07",5.52,0.53,5627,{"date":1501,"open":1201,"high":751,"low":1201,"close":751,"change":456,"percent_change":1502,"volume":1503,"transactions":9,"vwap":751},"2026-01-06",7.34,7147,{"date":1505,"open":1201,"high":993,"low":1423,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-05",5.31,0.27,5.36,14600,{"date":1511,"open":945,"high":945,"low":1301,"close":1274,"change":422,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1274},"2026-01-02",-1.18,8527,{"date":1515,"open":953,"high":945,"low":727,"close":943,"change":678,"percent_change":1516,"volume":1517,"transactions":9,"vwap":943},"2025-12-31",-2.86,17100,{"date":1519,"open":1208,"high":1506,"low":727,"close":945,"change":1430,"percent_change":1520,"volume":1521,"transactions":9,"vwap":945},"2025-12-30",4.79,61727,{"date":1523,"open":1218,"high":994,"low":1242,"close":1242,"change":541,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1242},"2025-12-29",-8.49,14560,{"date":1527,"open":751,"high":751,"low":999,"close":1202,"change":881,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1202},"2025-12-26",-5.19,6147,{"date":1531,"open":1013,"high":1000,"low":1219,"close":1023,"change":1150,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1023},"2025-12-24",2.67,5153,{"date":1535,"open":851,"high":851,"low":1001,"close":993,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":993},"2025-12-23",-0.825,-12.79,12133,{"date":1540,"open":767,"high":973,"low":993,"close":973,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":973},"2025-12-22",0.75,13.16,6853,{"date":1545,"open":751,"high":803,"low":994,"close":751,"change":1259,"percent_change":67,"volume":1546,"transactions":9,"vwap":751},"2025-12-19",7800,{"date":1548,"open":798,"high":1549,"low":751,"close":1023,"change":1046,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1023},"2025-12-18",6.06,-3.99,14620,{"date":1553,"open":951,"high":965,"low":798,"close":851,"change":1384,"percent_change":1554,"volume":1555,"transactions":9,"vwap":851},"2025-12-17",0.25,4293,{"date":1557,"open":798,"high":1022,"low":798,"close":798,"change":1472,"percent_change":97,"volume":1558,"transactions":9,"vwap":798},"2025-12-16",4533,{"date":1560,"open":1160,"high":1561,"low":821,"close":821,"change":541,"percent_change":1562,"volume":1563,"transactions":9,"vwap":821},"2025-12-15",6.555,-7.14,21727,{"date":1565,"open":1095,"high":1083,"low":966,"close":979,"change":1450,"percent_change":1566,"volume":1567,"transactions":9,"vwap":979},"2025-12-12",-2.47,11880,{"date":1569,"open":1570,"high":1570,"low":749,"close":1050,"change":1084,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1050},"2025-12-11",6.795,1.14,4727,{"date":1574,"open":879,"high":1070,"low":1160,"close":879,"change":173,"percent_change":1052,"volume":1575,"transactions":9,"vwap":879},"2025-12-10",13427,{"date":1577,"open":1071,"high":1071,"low":973,"close":757,"change":322,"percent_change":466,"volume":1578,"transactions":9,"vwap":757},"2025-12-09",6520,{"date":1580,"open":879,"high":1581,"low":1582,"close":1583,"change":843,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-08",6.84,6.39,6.81,3.42,6660,{"date":1587,"open":1051,"high":1060,"low":1588,"close":1588,"change":1328,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-05",6.585,-2.88,4067,{"date":1592,"open":1593,"high":1594,"low":1593,"close":768,"change":422,"percent_change":1595,"volume":1596,"transactions":9,"vwap":768},"2025-12-04",6.69,6.885,-0.88,4300,{"date":1598,"open":1570,"high":1599,"low":1593,"close":1581,"change":261,"percent_change":261,"volume":1600,"transactions":9,"vwap":1581},"2025-12-03",6.975,5833,{"date":1602,"open":1603,"high":1604,"low":1070,"close":1581,"change":422,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1581},"2025-12-02",7.035,7.05,-0.87,5173,{"date":1608,"open":1083,"high":1609,"low":1070,"close":1083,"change":1259,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1083},"2025-12-01",7.17,-1.08,8300,{"date":1613,"open":1603,"high":1604,"low":1083,"close":1599,"change":843,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1599},"2025-11-28",3.33,2967,{"date":1617,"open":1059,"high":1603,"low":749,"close":887,"change":1507,"percent_change":1618,"volume":1619,"transactions":9,"vwap":887},"2025-11-26",4.17,9680,{"date":1621,"open":973,"high":879,"low":749,"close":604,"change":975,"percent_change":189,"volume":1622,"transactions":9,"vwap":604},"2025-11-25",5707,{"date":1624,"open":1012,"high":1561,"low":1000,"close":1582,"change":1455,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1582},"2025-11-24",9.23,14693,{"date":1628,"open":1218,"high":798,"low":999,"close":1000,"change":456,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1000},"2025-11-21",7.14,5480,{"date":1632,"open":814,"high":951,"low":999,"close":1286,"change":541,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1286},"2025-11-20",-7.85,12613,{"date":1636,"open":749,"high":1022,"low":803,"close":1028,"change":1410,"percent_change":1637,"volume":1215,"transactions":9,"vwap":1028},"2025-11-19",-5.73,{"date":1639,"open":1582,"high":1582,"low":803,"close":863,"change":1150,"percent_change":412,"volume":1640,"transactions":9,"vwap":863},"2025-11-18",18587,{"date":1642,"open":1604,"high":1604,"low":1159,"close":1643,"change":422,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-17",6.135,-0.97,17180,{"date":1647,"open":973,"high":1648,"low":951,"close":1649,"change":932,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-14",6.93,6.195,-5.06,12507,{"date":1653,"open":1083,"high":1065,"low":973,"close":1654,"change":1046,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-13",6.525,-3.55,5560,{"date":1658,"open":1659,"high":1629,"low":887,"close":1060,"change":494,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1060},"2025-11-12",7.125,-3.01,8807,{"date":1663,"open":1664,"high":1137,"low":1083,"close":1599,"change":1045,"percent_change":494,"volume":1665,"transactions":9,"vwap":1599},"2025-11-11",6.99,6013,{"date":1667,"open":1604,"high":1137,"low":1599,"close":1664,"change":563,"percent_change":784,"volume":1668,"transactions":9,"vwap":1664},"2025-11-10",7887,{"date":1670,"open":1094,"high":1671,"low":879,"close":1672,"change":1052,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-07",7.455,6.945,-6.09,22753,{"date":1676,"open":1677,"high":1677,"low":1094,"close":1678,"change":494,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-06",7.785,7.395,-2.76,8960,{"date":1682,"open":1101,"high":1683,"low":1684,"close":1685,"change":967,"percent_change":198,"volume":1686,"transactions":9,"vwap":1685},"2025-11-05",7.89,7.365,7.605,10187,{"date":1688,"open":1112,"high":1689,"low":1101,"close":1101,"change":881,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1101},"2025-11-04",7.905,-3.85,12713,{"date":1693,"open":1136,"high":1694,"low":1695,"close":1112,"change":932,"percent_change":513,"volume":1696,"transactions":9,"vwap":1112},"2025-11-03",8.13,7.77,9853,{"date":1698,"open":1699,"high":1700,"low":1136,"close":1694,"change":322,"percent_change":1061,"volume":1701,"transactions":9,"vwap":1694},"2025-10-31",8.295,8.43,15107,{"date":1703,"open":1704,"high":1705,"low":1100,"close":1706,"change":1430,"percent_change":128,"volume":1707,"transactions":9,"vwap":1706},"2025-10-30",8.145,8.895,8.31,93007,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1450,"percent_change":398,"volume":1714,"transactions":9,"vwap":1713},"2025-10-29",7.995,8.25,7.545,8.07,61273,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":881,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-28",8.565,8.67,8.16,8.235,-3.51,20307,{"date":1724,"open":1122,"high":1122,"low":1725,"close":1726,"change":113,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-27",8.4,8.535,-4.37,40360,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":757,"volume":1736,"transactions":9,"vwap":1734},"2025-10-24",8.28,9.27,8.265,8.925,0.555,70253,{"date":1738,"open":1739,"high":1113,"low":1136,"close":1740,"change":946,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-23",8.415,8.37,3.14,47080,{"date":1744,"open":1745,"high":1745,"low":758,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-22",8.52,8.115,-0.51,-5.91,14147,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1150,"percent_change":277,"volume":1756,"transactions":9,"vwap":1755},"2025-10-21",8.505,8.655,8.325,8.625,14860,{"date":1758,"open":1711,"high":1113,"low":1711,"close":1121,"change":1084,"percent_change":108,"volume":1759,"transactions":9,"vwap":1121},"2025-10-20",18287,{"date":1761,"open":1762,"high":1763,"low":814,"close":1725,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1725},"2025-10-17",8.715,8.97,-0.63,-6.98,161787,{"date":1768,"open":1122,"high":1769,"low":1770,"close":1771,"change":1605,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-16",9.42,8.88,9.03,-8.79,63820,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1404,"volume":1781,"transactions":9,"vwap":1779},"2025-10-15",9,9.96,8.7,9.9,0.615,181987,{"date":1783,"open":1784,"high":1769,"low":1776,"close":1785,"change":1357,"percent_change":286,"volume":1786,"transactions":9,"vwap":1785},"2025-10-14",9.375,9.285,17127,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1769,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1769},"2025-10-13",8.865,9.6,8.805,0.99,11.74,22200,{"date":1796,"open":1797,"high":1797,"low":1754,"close":1700,"change":954,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1700},"2025-10-10",10.08,-14.46,100500,{"date":1801,"open":1802,"high":26,"low":1803,"close":1804,"change":1435,"percent_change":1528,"volume":1805,"transactions":9,"vwap":1804},"2025-10-09",10.26,9.75,9.855,37367,{"date":1807,"open":1808,"high":1809,"low":1779,"close":1810,"change":678,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-08",10.2,10.875,10.395,-1.42,60713,{"date":1814,"open":1815,"high":1816,"low":1779,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-07",10.155,10.545,0.315,3.08,38073,{"date":1821,"open":1808,"high":1822,"low":1823,"close":1824,"change":1007,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-06",10.5,9.885,10.23,-2.15,81247,{"date":1828,"open":1822,"high":1829,"low":1830,"close":1831,"change":422,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-03",10.65,10.02,10.455,-0.57,31320,{"date":1835,"open":1822,"high":1836,"low":1779,"close":1837,"change":843,"percent_change":75,"volume":1838,"transactions":9,"vwap":1837},"2025-10-02",10.575,10.515,38013,{"date":1840,"open":1810,"high":1829,"low":1808,"close":1841,"change":422,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-01",10.29,-0.58,34853,{"date":1845,"open":1779,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-09-30",10.755,9.87,10.35,-0.9,-8,73460,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1854,"change":881,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1854},"2025-09-29",11.25,13.2,10.95,-2.6,86507,{"date":1860,"open":1829,"high":1861,"low":1829,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-09-26",11.955,11.55,0.435,3.91,50253,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-25",11.505,11.625,10.8,11.115,-0.84,-7.03,57980,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1861,"change":1425,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1861},"2025-09-24",11.835,12.45,11.7,-2.21,97907,{"date":1883,"open":1884,"high":1885,"low":1879,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-23",13.95,15.15,12.225,0.48,4.09,2306893,{"date":1891,"open":1892,"high":1893,"low":1810,"close":1894,"change":1144,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-22",10.815,11.85,11.745,14.47,72567,{"date":1898,"open":1899,"high":1854,"low":1802,"close":1802,"change":1311,"percent_change":679,"volume":1900,"transactions":9,"vwap":1802},"2025-09-19",10.785,44100,{"date":1902,"open":1836,"high":1903,"low":1841,"close":1904,"change":1084,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-18",10.74,10.605,0.71,46133,{"date":1908,"open":1909,"high":1910,"low":1822,"close":1911,"change":1912,"percent_change":925,"volume":1913,"transactions":9,"vwap":1911},"2025-09-17",10.845,11.055,10.53,-0.375,81407,{"date":1915,"open":1862,"high":1916,"low":1822,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-16",11.565,10.905,-1.11,-9.24,766980,{"date":1922,"open":1822,"high":1878,"low":1848,"close":1923,"change":75,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-15",12.015,22.29,105993,{"date":1927,"open":1848,"high":1848,"low":1928,"close":1929,"change":1912,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-12",9.795,9.825,-3.68,11400,{"date":1933,"open":1934,"high":1822,"low":1934,"close":1808,"change":1780,"percent_change":960,"volume":1935,"transactions":9,"vwap":1808},"2025-09-11",9.735,34393,{"date":1937,"open":1803,"high":1938,"low":1939,"close":1940,"change":678,"percent_change":1260,"volume":1941,"transactions":9,"vwap":1940},"2025-09-10",10.05,9.465,9.585,19660,{"date":1943,"open":1734,"high":1803,"low":1944,"close":1934,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1934},"2025-09-09",8.73,0.825,9.26,27213,{"date":1949,"open":1950,"high":1790,"low":1951,"close":1181,"change":728,"percent_change":1307,"volume":1952,"transactions":9,"vwap":1181},"2025-09-08",9.09,8.76,21007,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1150,"percent_change":312,"volume":1959,"transactions":9,"vwap":1958},"2025-09-05",9.48,9.675,9.045,9.165,10420,{"date":1961,"open":1962,"high":1122,"low":1181,"close":1963,"change":1311,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-04",9.225,9.015,-3.69,11667,{"date":1967,"open":1968,"high":1790,"low":1962,"close":1969,"change":1046,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-03",9.525,9.36,-2.5,41787,{"date":1973,"open":1974,"high":1790,"low":1975,"close":1790,"change":1374,"percent_change":330,"volume":1976,"transactions":9,"vwap":1790},"2025-09-02",9.195,9.15,5067,{"date":1978,"open":1784,"high":1790,"low":1122,"close":1769,"change":1450,"percent_change":853,"volume":1979,"transactions":9,"vwap":1769},"2025-08-29",4227,{"date":1981,"open":1968,"high":1790,"low":1962,"close":1940,"change":1045,"percent_change":641,"volume":1982,"transactions":9,"vwap":1940},"2025-08-28",5300,{"date":1984,"open":1985,"high":1847,"low":1955,"close":1790,"change":422,"percent_change":522,"volume":1986,"transactions":9,"vwap":1790},"2025-08-27",9.51,1987,{"date":1988,"open":1803,"high":1989,"low":1955,"close":1990,"change":405,"percent_change":897,"volume":1991,"transactions":9,"vwap":1990},"2025-08-26",10.035,9.66,3667,{"date":1993,"open":1182,"high":1847,"low":1182,"close":1790,"change":1231,"percent_change":17,"volume":1994,"transactions":9,"vwap":1790},"2025-08-25",5047,{"date":1996,"open":1938,"high":1938,"low":1122,"close":1939,"change":1435,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1939},"2025-08-22",-5.4,12207,{"date":2000,"open":1803,"high":2001,"low":1732,"close":2002,"change":1430,"percent_change":404,"volume":2003,"transactions":9,"vwap":2002},"2025-08-21",10.56,10.0050001,51007,{"date":2005,"open":2006,"high":1929,"low":1957,"close":2007,"change":1357,"percent_change":1389,"volume":2008,"transactions":9,"vwap":2007},"2025-08-20",9.555,9.765,42333,{"date":2010,"open":1848,"high":1128,"low":1790,"close":1779,"change":191,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1779},"2025-08-19",-6.52,65080,{"date":2014,"open":1822,"high":2015,"low":1848,"close":2016,"change":422,"percent_change":777,"volume":1364,"transactions":9,"vwap":2016},"2025-08-18",10.92,10.59,{"date":2018,"open":1829,"high":1856,"low":2019,"close":1829,"change":1507,"percent_change":474,"volume":2020,"transactions":9,"vwap":1829},"2025-08-15",10.38,24747,{"date":2022,"open":1848,"high":2023,"low":1938,"close":2019,"change":1357,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2019},"2025-08-14",10.71,-1.28,21667,{"date":2027,"open":2028,"high":1829,"low":1779,"close":1837,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1837},"2025-08-13",10.11,0.405,4.01,15513,{"date":2033,"open":1122,"high":2028,"low":1122,"close":2028,"change":2034,"percent_change":304,"volume":2035,"transactions":9,"vwap":2028},"2025-08-12",0.66,10227,{"date":2037,"open":1848,"high":1846,"low":1725,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-11",9.45,-0.945,-9.09,38153,{"date":2043,"open":1784,"high":1822,"low":2044,"close":1810,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1810},"2025-08-08",9.18,0.96,10.17,31800,{"date":2049,"open":1963,"high":1955,"low":2050,"close":1182,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1182},"2025-08-07",8.94,0.465,5.18,10760,{"date":2055,"open":2038,"high":1940,"low":2056,"close":1763,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1763},"2025-08-06",8.745,-0.615,-6.42,20847,{"date":2061,"open":1822,"high":2062,"low":1975,"close":1940,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1940},"2025-08-05",10.635,-2.055,-17.65,77147,{"date":2067,"open":1899,"high":2068,"low":2062,"close":2069,"change":1541,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-04",11.685,11.64,6.89,22940,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-01",11.4,11.52,10.665,10.89,-0.795,-6.8,20993,{"date":2082,"open":1822,"high":1877,"low":1822,"close":2068,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2068},"2025-07-31",1.305,12.57,56193,{"date":2087,"open":1808,"high":2088,"low":1779,"close":2019,"change":1384,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2019},"2025-07-30",11.07,0.14,41553,{"date":2092,"open":2093,"high":2023,"low":1803,"close":2094,"change":1165,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-29",10.185,10.365,3.75,217687,{"date":2098,"open":1816,"high":1816,"low":1779,"close":1129,"change":261,"percent_change":261,"volume":2099,"transactions":9,"vwap":1129},"2025-07-28",12693,{"date":2101,"open":2102,"high":1802,"low":1779,"close":1129,"change":975,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1129},"2025-07-25",10.125,0.91,13313,{"date":2106,"open":2107,"high":1848,"low":1803,"close":1779,"change":1747,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1779},"2025-07-24",10.065,-4.9,19613,{"date":2111,"open":1985,"high":1892,"low":1955,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-23",10.41,0.93,9.81,42013,{"date":2117,"open":2118,"high":1803,"low":2118,"close":1955,"change":696,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1955},"2025-07-22",9.24,2.27,10460,{"date":2122,"open":1803,"high":2107,"low":1958,"close":1732,"change":378,"percent_change":2024,"volume":2123,"transactions":9,"vwap":1732},"2025-07-21",20160,{"date":2125,"open":2038,"high":1790,"low":1958,"close":2126,"change":447,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-18",9.39,-0.95,15367,{"date":2130,"open":2044,"high":1934,"low":1776,"close":1955,"change":1887,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1955},"2025-07-17",5.33,20393,{"date":2134,"open":1755,"high":1870,"low":1121,"close":1776,"change":1165,"percent_change":648,"volume":2135,"transactions":9,"vwap":1776},"2025-07-16",242973,{"date":2137,"open":2138,"high":2139,"low":1725,"close":1755,"change":881,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1755},"2025-07-15",8.85,9.105,-3.36,17027,{"date":2143,"open":1734,"high":1975,"low":1711,"close":1734,"change":1333,"percent_change":311,"volume":2144,"transactions":9,"vwap":1734},"2025-07-14",20313,{"date":2146,"open":1784,"high":1848,"low":2056,"close":1951,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1951},"2025-07-11",-0.675,-7.15,67880,{"date":2151,"open":2152,"high":1790,"low":1111,"close":1182,"change":1231,"percent_change":16,"volume":2153,"transactions":9,"vwap":1182},"2025-07-10",9.57,24613,{"date":2155,"open":2038,"high":2156,"low":1963,"close":1122,"change":967,"percent_change":1571,"volume":2157,"transactions":9,"vwap":1122},"2025-07-09",9.645,37320,{"date":2159,"open":2038,"high":1790,"low":1950,"close":1974,"change":1374,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1974},"2025-07-08",2,7747,{"date":2163,"open":1122,"high":2038,"low":1776,"close":1963,"change":1007,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1963},"2025-07-07",-2.44,15240,{"date":2167,"open":2168,"high":1934,"low":1975,"close":2118,"change":1328,"percent_change":2169,"volume":883,"transactions":9,"vwap":2118},"2025-07-03",9.405,-2.07,{"date":2171,"open":1974,"high":2156,"low":1974,"close":1182,"change":843,"percent_change":412,"volume":2172,"transactions":9,"vwap":1182},"2025-07-02",6193,{"date":2174,"open":1122,"high":1790,"low":1776,"close":1111,"change":1046,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1111},"2025-07-01",-2.54,14887,{"date":2178,"open":1790,"high":1779,"low":1122,"close":2038,"change":1450,"percent_change":853,"volume":2179,"transactions":9,"vwap":2038},"2025-06-30",14453,{"date":2181,"open":1962,"high":1956,"low":2044,"close":2182,"change":1150,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-27",9.615,1.58,7393,{"date":2186,"open":2044,"high":1779,"low":2044,"close":1939,"change":322,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1939},"2025-06-26",-1.87,19060,{"date":2190,"open":2191,"high":1803,"low":2192,"close":2156,"change":1165,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2156},"2025-06-25",9.075,8.955,4.05,75567,{"date":2196,"open":1975,"high":1934,"low":1975,"close":1732,"change":843,"percent_change":446,"volume":2197,"transactions":9,"vwap":1732},"2025-06-24",17233,{"date":2199,"open":2050,"high":1119,"low":1762,"close":1957,"change":975,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1957},"2025-06-23",1.01,11967,{"date":2203,"open":2204,"high":2205,"low":1762,"close":2192,"change":1084,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2192},"2025-06-20",8.835,9.06,0.84,9740,{"date":2209,"open":1763,"high":1763,"low":1700,"close":1770,"change":322,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1770},"2025-06-18",-1.99,13787,{"date":2213,"open":1778,"high":1975,"low":2214,"close":2205,"change":919,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2205},"2025-06-17",8.46,4.14,13253,{"date":2218,"open":2138,"high":1776,"low":1700,"close":1778,"change":852,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1778},"2025-06-16",-1.19,13320,{"date":2222,"open":2223,"high":1785,"low":2223,"close":1791,"change":1311,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1791},"2025-06-13",8.58,-3.77,16413,{"date":2227,"open":2228,"high":1122,"low":1739,"close":1975,"change":982,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1975},"2025-06-12",8.82,3.39,19360,{"date":2232,"open":1181,"high":1969,"low":2214,"close":2138,"change":563,"percent_change":1249,"volume":2233,"transactions":9,"vwap":2138},"2025-06-11",54220,{"date":2235,"open":2191,"high":2236,"low":1113,"close":1791,"change":1747,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1791},"2025-06-10",9.495,-5.48,32253,{"date":2240,"open":1136,"high":1938,"low":1100,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-09",9.315,0.6,6.88,160900,{"date":2246,"open":2236,"high":1893,"low":1778,"close":1762,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1762},"2025-06-06",-0.885,-9.22,424100,{"date":2251,"open":2252,"high":2077,"low":2253,"close":1790,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1790},"2025-06-05",9.93,8.34,1.035,12.08,1196067,{"date":2258,"open":1174,"high":1763,"low":1057,"close":1717,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1717},"2025-06-04",1.125,15.12,731820,{"date":2263,"open":1083,"high":2264,"low":1060,"close":2264,"change":1780,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-03",7.44,9.01,22340,{"date":2268,"open":1603,"high":1603,"low":973,"close":1072,"change":1333,"percent_change":419,"volume":2269,"transactions":9,"vwap":1072},"2025-06-02",15540,{"date":2271,"open":1083,"high":1604,"low":1164,"close":895,"change":158,"percent_change":2272,"volume":2273,"transactions":9,"vwap":895},"2025-05-30",-5.93,11073,{"date":2275,"open":1094,"high":1094,"low":887,"close":1078,"change":1073,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1078},"2025-05-29",2.83,12573,{"date":2279,"open":879,"high":1604,"low":1160,"close":1594,"change":696,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1594},"2025-05-28",3.15,17773,{"date":2283,"open":1083,"high":1083,"low":959,"close":1050,"change":1430,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1050},"2025-05-27",3.73,46787,{"date":2287,"open":749,"high":879,"low":791,"close":1022,"change":1384,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1022},"2025-05-23",0.23,11447,{"date":2291,"open":863,"high":757,"low":951,"close":960,"change":1425,"percent_change":2292,"volume":2293,"transactions":9,"vwap":960},"2025-05-22",-4.04,52473,{"date":2295,"open":1065,"high":1065,"low":879,"close":1593,"change":2296,"percent_change":1772,"volume":2297,"transactions":9,"vwap":1593},"2025-05-21",-0.645,42187,{"date":2299,"open":2300,"high":2301,"low":1065,"close":2302,"change":1007,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-20",7.53,7.62,7.335,-2.98,20967,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1135,"change":1817,"percent_change":648,"volume":2310,"transactions":9,"vwap":1135},"2025-05-19",7.305,7.695,7.245,21393,{"date":2312,"open":1094,"high":1101,"low":2313,"close":2309,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2309},"2025-05-16",7.095,-0.555,-7.12,44693,{"date":2318,"open":1136,"high":1725,"low":1065,"close":1112,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1112},"2025-05-15",-4.74,-37.8,154633,{"date":2323,"open":2324,"high":1885,"low":1856,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-05-14",14.85,12.54,-3.96,-24,307933,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":482,"volume":2336,"transactions":9,"vwap":2334},"2025-05-13",16.2,16.95,14.745,16.5,0.45,20420,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-12",14.145,16.35,12.285,16.049999,3.825,31.29,51027,{"date":2347,"open":2348,"high":2348,"low":2349,"close":1886,"change":261,"percent_change":261,"volume":2350,"transactions":9,"vwap":1886},"2025-05-09",12.72,12.15,4020,{"date":2352,"open":1878,"high":1878,"low":1893,"close":1886,"change":1084,"percent_change":897,"volume":2353,"transactions":9,"vwap":1886},"2025-05-08",5093,{"date":2355,"open":2356,"high":2357,"low":1879,"close":2349,"change":447,"percent_change":97,"volume":2358,"transactions":9,"vwap":2349},"2025-05-07",12.18,12.75,8120,{"date":2360,"open":2361,"high":1878,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-05-06",11.1,12.24,1.11,9.97,9167,{"date":2367,"open":2368,"high":1862,"low":2361,"close":2369,"change":378,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-05",11.49,11.13,-1.07,3353,{"date":2373,"open":1879,"high":2374,"low":1854,"close":1854,"change":1052,"percent_change":1690,"volume":2375,"transactions":9,"vwap":1854},"2025-05-02",12.09,6380,{"date":2377,"open":2361,"high":2378,"low":1856,"close":1879,"change":2335,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1879},"2025-05-01",13.05,4,18573,{"date":2382,"open":1862,"high":2383,"low":1829,"close":1854,"change":1849,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1854},"2025-04-30",12,-7.41,66953,{"date":2387,"open":2388,"high":1855,"low":2383,"close":2349,"change":1052,"percent_change":1041,"volume":2389,"transactions":9,"vwap":2349},"2025-04-29",12.9,24093,{"date":183,"open":2334,"high":179,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},12.585,12.6,-3.9,-23.64,70887]