[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMN":3,"homepage-market-summary":31,"stock-historical-PMN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PMN","2026-10-07",{"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},"ProMIS Neurosciences Inc. Common Shares (ON)","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","ProMIS Neurosciences Inc is a clinical-stage biotechnology company focused on generating and developing antibody therapeutics selectively targeting toxic misfolded proteins in neurodegenerative diseases such as Alzheimers disease (AD), amyotrophic lateral sclerosis (ALS), and multiple system atrophy (MSA). The company applies its thermodynamic, computational discovery platform, ProMIS, and Collective Coordinates to predict novel targets known as Disease Specific Epitopes on the molecular surface of misfolded proteins. Compnies product candidates are PMN310, PMN267, and PMN442. Lead product candidate is PMN310, a monoclonal antibody designed to treat AD by selectively targeting toxic, misfolded oligomers of amyloid-beta. PMN267 is companies second lead product candidate targeting ALS.","11","Toronto, A6",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},9.12,9.17,9.5199,9.01,9.21,-0.09,-0.98,25102.71107,346,9.2095,27.4,6.27,80378.97690353786,13.5,4967,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},39.75,111907,40845919.202788,-38.17,"2025-04-25",[184,185,195,205,216,225,236,247,258,266,276,286,296,306,316,327,336,346,355,365,375,385,396,405,416,426,435,445,455,466,476,486,497,507,516,525,533,542,550,556,564,572,581,591,600,607,617,626,636,645,653,663,672,681,690,697,707,717,724,732,738,745,753,758,764,770,776,783,788,793,801,809,814,822,829,836,841,846,852,861,867,872,878,886,893,899,905,914,922,930,935,943,951,958,962,967,973,976,980,987,993,996,1001,1007,1014,1019,1024,1031,1036,1045,1051,1057,1064,1070,1076,1080,1087,1093,1099,1105,1113,1121,1127,1133,1138,1143,1151,1157,1162,1167,1172,1176,1182,1189,1197,1204,1211,1219,1228,1235,1244,1249,1256,1262,1270,1278,1287,1296,1304,1313,1321,1328,1336,1342,1349,1357,1364,1369,1374,1382,1390,1395,1401,1407,1412,1418,1424,1429,1434,1441,1448,1455,1462,1469,1474,1481,1487,1494,1503,1510,1518,1524,1531,1536,1541,1545,1552,1559,1565,1573,1579,1587,1594,1601,1608,1614,1619,1625,1629,1636,1642,1647,1652,1659,1665,1671,1675,1681,1687,1692,1698,1704,1710,1718,1724,1731,1738,1742,1746,1749,1754,1759,1763,1766,1769,1772,1776,1779,1782,1786,1789,1792,1795,1799,1802,1805,1809,1812,1818,1821,1825,1828,1832,1836,1840,1844,1848,1852,1856,1861,1866,1870,1874,1878,1882,1885,1888,1892,1896,1899,1903,1906,1910,1913,1916,1919,1923,1926,1929,1933,1937,1941,1944,1948,1951,1955,1960,1963,1966,1969,1973,1977,1981,1984,1988,1992,1995,1998,2002,2009,2014,2018,2021,2025,2029,2033,2038,2044,2048,2054,2058,2064,2070,2077,2083,2086,2093,2099,2102,2106,2109,2113,2119,2122,2125,2128,2131,2134,2138,2142,2146,2149,2152,2155,2158,2161,2165,2168,2172,2175,2179,2182,2185,2189,2192,2196,2199,2202,2205,2208,2212,2216,2219,2223,2226,2229,2232,2236,2240,2244,2247,2250,2253,2256,2259,2262,2266,2269,2273,2276,2280,2284,2288,2291,2294],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",9.46,9.516,8.775,-0.16,-1.71,26458.57172,855,9.1999,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":117,"volume":202,"transactions":203,"vwap":204},"2026-10-05",9.5,9.77,9.07,9.37,-0.03,38205.4136,1704,9.3664,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",9.44,10.38,9.16,9.4,0.02,0.21,27805.4646,891,9.6594,{"date":217,"open":218,"high":218,"low":20,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",10.98,9.38,-1.47,-13.55,102139.041687,1335,9.8464,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",10.68,11.3235,10.42,10.85,0.215,2.02,12684.2936,1040,10.9197,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",10.56,11.1,10.525,10.635,-0.015,-0.14,16935.7256,1457,10.8378,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",11.15,11.57,10.51,10.65,-0.62,-5.5,25056.552582,1363,10.9096,{"date":259,"open":260,"high":260,"low":249,"close":261,"change":102,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",12.06,11.27,-2.59,20104.9326,1087,11.3481,{"date":267,"open":268,"high":269,"low":270,"close":250,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",12.83,13.06,11.29,-1.37,-10.59,52696.073208,1531,11.8569,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",13.45,13.781581,12.94,-0.64,-4.71,43687.6396,2386,13.2867,{"date":287,"open":288,"high":289,"low":278,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",13.8,14.22,13.58,-0.05,-0.37,94201.81916,6036,13.7119,{"date":297,"open":298,"high":289,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",13.54,13.13,13.63,-0.38,-2.71,26237.969395,1066,13.5502,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",13.52,14.21,14.01,0.55,4.09,24465.586829,1339,14.0141,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",13,13.7,12.88,13.46,0.58,4.5,22781.4576,898,13.3491,{"date":328,"open":329,"high":329,"low":330,"close":320,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",13.25,12.4,-0.01,-0.08,33288.9506,914,12.6507,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":292,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",13.55,13.93,12.7,12.89,-2.79,49071.751111,1234,13.0965,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":102,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",13.05,13.56,13.26,-2.21,21787.0446,789,13.2332,{"date":356,"open":357,"high":358,"low":359,"close":349,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",13.48,13.94,13.01,0.16,1.19,19953.192417,777,13.4813,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",14.28,12.98,13.4,-0.965,-6.72,54089.897913,1764,13.4707,{"date":376,"open":320,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",14.96,12.26,14.365,1.835,14.64,126789.500708,2739,12.9969,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",12.51,13.125,12.27,12.53,-0.07,-0.56,38000.253923,967,12.6747,{"date":397,"open":398,"high":321,"low":399,"close":400,"change":102,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",13.03,12.48,12.6,-2.33,24087.4446,781,12.8191,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",13.9,14.16,12.76,12.9,-1.075,-7.69,37394.9406,1654,13.3396,{"date":417,"open":278,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",14.283,13.22,13.975,0.625,4.68,88571.575666,2019,13.6998,{"date":427,"open":329,"high":428,"low":359,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",14.31,13.35,0.28,2.14,42369.9487,2784,13.5773,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",13.79,14.3429,13.07,-0.715,-5.19,24568.8346,597,13.4668,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":220,"volume":452,"transactions":453,"vwap":454},"2026-08-28",14.07,14.6,13.47,13.785,-0.205,51474.643885,2209,14.0449,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",14.62,15.19,13.92,13.99,-0.47,-3.25,18125.913725,538,14.5165,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",15.21,14.155,14.46,-0.9,-5.86,32190.972954,481,14.5197,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",15,15.36,14.5001,0.56,3.78,60644.467343,3136,14.972,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",14.44,15.46,14.23,14.8,0.29,2,38558.959096,1610,14.7772,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",15.05,14.41,14.51,-0.4,-2.68,7175.470248,290,14.6247,{"date":508,"open":509,"high":509,"low":488,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",14.955,14.91,0.25,1.71,16210.755103,333,14.6446,{"date":517,"open":479,"high":518,"low":519,"close":520,"change":117,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",15.5,14.4,14.66,-2.14,22484.645432,493,14.869,{"date":526,"open":520,"high":478,"low":447,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",14.98,0.32,2.18,17076.0856,865,14.5875,{"date":534,"open":535,"high":377,"low":536,"close":520,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",14.69,14.27,-0.2,-1.35,25088.152752,435,14.6748,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":72,"percent_change":73,"volume":547,"transactions":548,"vwap":549},"2026-08-14",15.28,14.45,14.86,29739.30541,422,14.7622,{"date":551,"open":457,"high":478,"low":552,"close":553,"change":492,"percent_change":493,"volume":554,"transactions":555,"vwap":549},"2026-08-13",14.32,14.79,14658.364521,363,{"date":557,"open":478,"high":478,"low":558,"close":559,"change":461,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",14.1,14.5,-3.14,12589.782589,305,14.4632,{"date":565,"open":448,"high":478,"low":566,"close":567,"change":511,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",13.955,14.97,1.7,32579.0446,656,14.4198,{"date":573,"open":377,"high":574,"low":575,"close":576,"change":577,"percent_change":72,"volume":578,"transactions":579,"vwap":580},"2026-08-10",16.01,14,14.72,0.01,49169.455697,884,14.8094,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",13.5341,14.71,13.33,1.38,10.35,27616.368462,428,13.9442,{"date":592,"open":593,"high":437,"low":594,"close":585,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",13.34,13.27,-0.15,-1.11,14688.933594,680,13.4388,{"date":601,"open":602,"high":603,"low":368,"close":357,"change":21,"percent_change":53,"volume":604,"transactions":605,"vwap":606},"2026-08-05",13.53,13.75,45893.851866,819,13.319,{"date":608,"open":552,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",14.59,13.265,13.57,-0.57,-4.03,18732.141769,746,13.7892,{"date":618,"open":619,"high":553,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",13.67,14.14,0.42,3.06,17384.359076,412,14.1693,{"date":627,"open":628,"high":629,"low":449,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",14.68,14.925,13.72,-1.2,-8.04,33785.641884,876,14.1306,{"date":637,"open":638,"high":489,"low":29,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",13.96,14.92,0.86,6.12,45564.505321,838,14.7101,{"date":646,"open":448,"high":448,"low":329,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",14.06,-0.46,-3.17,262603.556797,5113,13.8441,{"date":654,"open":647,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",17.25,12.15,14.52,2.8,23.89,1761931.964369,30334,14.8914,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":107,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",12.59,11.25,11.72,-3.93,88108.778074,1490,11.8553,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":462,"volume":678,"transactions":679,"vwap":680},"2026-07-24",13.88,11.9,12.2,-0.41,92289.465067,1425,12.2466,{"date":682,"open":619,"high":575,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",12.41,12.61,-1.38,-9.86,107138.181694,2119,12.9831,{"date":691,"open":488,"high":488,"low":630,"close":460,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",-0.5,-3.45,90351.13515,1565,14.0971,{"date":698,"open":699,"high":700,"low":339,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",14.95,15.52,14.49,-0.585,-3.88,262010.322555,3080,14.6814,{"date":708,"open":709,"high":710,"low":535,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",14.93,16.685,15.075,-0.115,-0.76,212577.389866,3836,15.787,{"date":718,"open":719,"high":720,"low":721,"close":458,"change":722,"percent_change":309,"volume":723,"transactions":9,"vwap":458},"2026-07-17",12.99,15.85,12.91,1.89,133000,{"date":725,"open":29,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",14.13,13.19,13.3,-0.71,-5.07,163100,{"date":733,"open":407,"high":734,"low":728,"close":310,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":310},"2026-07-15",14.18,0.35,2.56,69600,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":640,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-14",13.15,14.03,13.66,6.72,132400,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",14.11,14.76,12.8,-1.45,-10.18,75800,{"date":754,"open":559,"high":755,"low":407,"close":756,"change":146,"percent_change":243,"volume":757,"transactions":9,"vwap":756},"2026-07-10",14.75,14.25,101600,{"date":759,"open":760,"high":478,"low":29,"close":536,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":536},"2026-07-09",13.82,0.49,3.56,51500,{"date":765,"open":760,"high":638,"low":766,"close":767,"change":768,"percent_change":568,"volume":769,"transactions":9,"vwap":767},"2026-07-08",13.41,13.78,0.23,67300,{"date":771,"open":772,"high":773,"low":338,"close":338,"change":190,"percent_change":774,"volume":775,"transactions":9,"vwap":338},"2026-07-07",13.84,14.3,-1.17,107600,{"date":777,"open":449,"high":778,"low":321,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",14.15,13.71,0.36,2.7,55400,{"date":784,"open":674,"high":674,"low":348,"close":429,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":429},"2026-07-02",-0.1,-0.74,45000,{"date":789,"open":790,"high":773,"low":330,"close":278,"change":492,"percent_change":791,"volume":792,"transactions":9,"vwap":278},"2026-07-01",12.81,2.2,63000,{"date":794,"open":795,"high":310,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",11.12,11,13.16,2.41,22.42,297100,{"date":802,"open":803,"high":796,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",10.66,10.53,10.75,0.22,2.09,18800,{"date":810,"open":811,"high":803,"low":208,"close":804,"change":430,"percent_change":812,"volume":813,"transactions":9,"vwap":804},"2026-06-26",10.41,2.73,4600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":577,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",10.6,10.67,10.24,10.25,0.1,12100,{"date":823,"open":251,"high":824,"low":825,"close":818,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":818},"2026-06-24",10.58,10.15,-0.45,-4.21,22800,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":577,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-23",10.54,11.08,10.69,0.09,11400,{"date":837,"open":230,"high":796,"low":816,"close":227,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":227},"2026-06-22",0.14,1.33,20400,{"date":842,"open":843,"high":805,"low":843,"close":831,"change":360,"percent_change":844,"volume":845,"transactions":9,"vwap":831},"2026-06-18",10.32,1.54,5900,{"date":847,"open":848,"high":848,"low":849,"close":208,"change":806,"percent_change":850,"volume":851,"transactions":9,"vwap":208},"2026-06-17",10.87,10.37,2.17,12500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",10.33,10.73,10.06,10.16,0.11,1.09,17000,{"date":862,"open":251,"high":831,"low":863,"close":864,"change":102,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-15",10,10.05,-2.9,6800,{"date":868,"open":869,"high":805,"low":843,"close":587,"change":151,"percent_change":870,"volume":871,"transactions":9,"vwap":587},"2026-06-12",10.61,-3.27,17700,{"date":873,"open":863,"high":805,"low":863,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",10.7,0.5,4.9,6000,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",9.09,10.3,10.2,0.45,4.62,25500,{"date":887,"open":198,"high":864,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",9.48,9.75,0.04,0.41,11300,{"date":894,"open":895,"high":229,"low":187,"close":896,"change":322,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-08",9.95,9.71,6.35,12700,{"date":900,"open":198,"high":881,"low":880,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",9.13,-0.6,-6.17,32400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",9.93,10.01,9.67,9.73,0.08,0.83,14400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":692,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",10.19,10.8,9.61,9.65,-4.93,38100,{"date":923,"open":924,"high":925,"low":926,"close":825,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":825},"2026-06-02",10.4,10.64,9.91,-0.26,-2.5,38700,{"date":931,"open":932,"high":932,"low":924,"close":811,"change":502,"percent_change":933,"volume":934,"transactions":9,"vwap":811},"2026-06-01",11.14,-3.7,15100,{"date":936,"open":848,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",11.37,10.36,10.81,-0.06,-0.55,46600,{"date":944,"open":945,"high":946,"low":947,"close":848,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":848},"2026-05-28",10.52,10.96,10.5,0.39,3.72,13100,{"date":952,"open":587,"high":831,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",10.1,10.48,0.12,1.16,11900,{"date":959,"open":218,"high":218,"low":938,"close":938,"change":253,"percent_change":960,"volume":961,"transactions":9,"vwap":938},"2026-05-26",-5.65,33800,{"date":963,"open":805,"high":796,"low":803,"close":218,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":218},"2026-05-22",0.13,1.2,29400,{"date":968,"open":969,"high":970,"low":947,"close":230,"change":511,"percent_change":971,"volume":972,"transactions":9,"vwap":230},"2026-05-21",10.91,10.92,2.36,21300,{"date":974,"open":917,"high":917,"low":947,"close":816,"change":291,"percent_change":461,"volume":975,"transactions":9,"vwap":816},"2026-05-20",6500,{"date":977,"open":824,"high":917,"low":947,"close":252,"change":212,"percent_change":978,"volume":979,"transactions":9,"vwap":252},"2026-05-19",2.01,13700,{"date":981,"open":208,"high":238,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",10.13,10.44,0.05,0.48,27000,{"date":988,"open":238,"high":874,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",10.39,-0.19,-1.8,3400,{"date":994,"open":874,"high":917,"low":804,"close":824,"change":577,"percent_change":834,"volume":995,"transactions":9,"vwap":824},"2026-05-14",18500,{"date":997,"open":938,"high":917,"low":938,"close":998,"change":911,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",10.57,0.76,8800,{"date":1002,"open":816,"high":1003,"low":938,"close":1004,"change":990,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-12",10.94,10.49,-1.78,24700,{"date":1008,"open":1009,"high":932,"low":1010,"close":227,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":227},"2026-05-11",9.85,9.83,0.85,8.65,61900,{"date":1015,"open":895,"high":916,"low":1016,"close":1010,"change":1017,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-05-08",9.31,0,33300,{"date":1020,"open":796,"high":796,"low":1021,"close":1010,"change":774,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1010},"2026-05-07",9.63,-10.64,113900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":796,"change":940,"percent_change":1029,"volume":1030,"transactions":9,"vwap":796},"2026-05-06",11.02,11.49,10.88,-0.54,28100,{"date":1032,"open":249,"high":1033,"low":796,"close":1034,"change":331,"percent_change":21,"volume":1035,"transactions":9,"vwap":1034},"2026-05-05",11.23,11.06,42800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",11.05,11.42,11.01,11.07,0.06,0.54,32500,{"date":1046,"open":1047,"high":1048,"low":796,"close":1040,"change":201,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1040},"2026-05-01",11.03,11.5,-0.27,33500,{"date":1052,"open":1026,"high":1027,"low":946,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-30",11.04,-0.11,-0.99,29300,{"date":1058,"open":1059,"high":1060,"low":230,"close":249,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":249},"2026-04-29",10.95,11.46,0.3,2.76,34600,{"date":1065,"open":1066,"high":1048,"low":1067,"close":230,"change":163,"percent_change":1068,"volume":1069,"transactions":9,"vwap":230},"2026-04-28",11.35,10.79,-2.25,34100,{"date":1071,"open":1072,"high":1073,"low":1040,"close":239,"change":243,"percent_change":1074,"volume":1075,"transactions":9,"vwap":239},"2026-04-27",11.24,11.6,-1.25,45700,{"date":1077,"open":937,"high":1048,"low":796,"close":1072,"change":780,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1072},"2026-04-24",3.31,31400,{"date":1081,"open":1082,"high":1083,"low":1028,"close":1028,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1028},"2026-04-23",11.34,11.69,-0.23,-2.07,20500,{"date":1088,"open":1067,"high":675,"low":1067,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-22",11.11,0.38,3.54,31900,{"date":1094,"open":1095,"high":1027,"low":804,"close":855,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":855},"2026-04-21",11.36,-0.72,-6.29,54100,{"date":1100,"open":1101,"high":1102,"low":239,"close":1103,"change":332,"percent_change":168,"volume":1104,"transactions":9,"vwap":1103},"2026-04-20",11.92,12,11.45,58900,{"date":1106,"open":1107,"high":1108,"low":666,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-17",11.99,12.3,11.53,-0.31,-2.62,35500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":648,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-16",12.01,12.63,11.22,11.84,-3.74,88300,{"date":1122,"open":1123,"high":340,"low":1124,"close":1108,"change":511,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1108},"2026-04-15",12.47,12.05,2.07,30600,{"date":1128,"open":1129,"high":369,"low":675,"close":1124,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1124},"2026-04-14",12.92,-0.87,-6.73,17200,{"date":1134,"open":1135,"high":288,"low":1135,"close":1129,"change":528,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1129},"2026-04-13",12.65,2.54,35700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":400,"change":820,"percent_change":1142,"volume":1112,"transactions":9,"vwap":400},"2026-04-10",11.88,13.23,0.8,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-09",10.63,12.77,12.5,1.8,16.82,48000,{"date":1152,"open":1153,"high":1118,"low":816,"close":874,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":874},"2026-04-08",11.81,-0.18,-1.65,24100,{"date":1158,"open":1159,"high":270,"low":816,"close":1028,"change":332,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1028},"2026-04-07",10.76,-0.73,32300,{"date":1163,"open":340,"high":299,"low":998,"close":946,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":946},"2026-04-06",-1.55,-12.39,170000,{"date":1168,"open":1169,"high":29,"low":387,"close":387,"change":1170,"percent_change":1171,"volume":1044,"transactions":9,"vwap":387},"2026-04-02",12.95,-0.49,-3.77,{"date":1173,"open":1174,"high":407,"low":1174,"close":318,"change":1061,"percent_change":971,"volume":1175,"transactions":9,"vwap":318},"2026-04-01",12.85,12800,{"date":1177,"open":1178,"high":460,"low":1179,"close":340,"change":1154,"percent_change":1180,"volume":1181,"transactions":9,"vwap":340},"2026-03-31",12.78,12.67,-1.4,40100,{"date":1183,"open":1184,"high":1184,"low":1185,"close":320,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":320},"2026-03-30",14.7,12.72,-1.86,-12.62,35000,{"date":1190,"open":553,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-27",15.34,14.26,14.74,-0.39,-2.58,31700,{"date":1198,"open":1199,"high":1200,"low":726,"close":1201,"change":1096,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-26",15.8,16,15.13,-4.54,32100,{"date":1205,"open":1206,"high":1207,"low":720,"close":720,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":720},"2026-03-25",17.44,18,-1.58,-9.06,22100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-24",17.31,18.72,17.43,-0.34,-1.91,16500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",17.81,18.16,17.6,17.77,0.17,0.97,7600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1223,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1223},"2026-03-20",19,17,-0.61,-3.35,15200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-19",16.56,18.44,16.040001,18.21,1.21,7.12,37700,{"date":1245,"open":1246,"high":1246,"low":1231,"close":1231,"change":1247,"percent_change":1248,"volume":1030,"transactions":9,"vwap":1231},"2026-03-18",19.83,-2.55,-13.04,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1232,"percent_change":1255,"volume":769,"transactions":9,"vwap":1254},"2026-03-17",19.46,20.1,17.15,19.55,-3.03,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":978,"percent_change":1041,"volume":1261,"transactions":9,"vwap":1259},"2026-03-16",17.74,20.16,16.48,88900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":991,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",20.5,21.02,16.8,18.15,-9.02,59900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":243,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-12",20.059999,21.2,19.3,19.95,-0.7,34500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-11",21.86,22.4,20,20.09,-1.6,-7.38,38000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-10",23.9,23.98,21.049999,21.69,-2.08,-8.75,39100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":921,"transactions":9,"vwap":1301},"2026-03-09",22.79,24.88,22.55,23.77,0.37,1.58,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-06",24.96,25.95,22.040001,23.4,-1.39,-5.61,66900,{"date":1314,"open":1315,"high":26,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-05",25.030001,24,24.79,0.74,3.08,99500,{"date":1322,"open":1323,"high":1307,"low":1324,"close":1325,"change":941,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-04",24.92,23.01,24.049999,-2.24,57200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1075,"transactions":9,"vwap":1333},"2026-03-03",22.2,25,21.63,24.6,1.81,7.94,{"date":1337,"open":1338,"high":1290,"low":1339,"close":1298,"change":1096,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1298},"2026-03-02",21.89,20.91,-3.06,124600,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":340,"volume":1348,"transactions":9,"vwap":1346},"2026-02-27",20.27,24.63,23.51,2.65,108400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":175,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-26",19.01,21.83,18.62,20.86,5.04,46100,{"date":1358,"open":1359,"high":1360,"low":1231,"close":1361,"change":1362,"percent_change":824,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",17.96,20.22,19.86,1.9,97600,{"date":1365,"open":1200,"high":1359,"low":1366,"close":1359,"change":850,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1359},"2026-02-24",15.91,13.74,65600,{"date":1370,"open":1200,"high":1200,"low":1371,"close":1372,"change":102,"percent_change":1186,"volume":1373,"transactions":9,"vwap":1372},"2026-02-23",15.29,15.79,21900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":391,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-20",16.37,16.5,15.25,16.09,-0.43,33100,{"date":1383,"open":1384,"high":1385,"low":478,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-19",16.35,16.59,16.16,-0.13,-0.8,68900,{"date":1391,"open":1392,"high":1393,"low":700,"close":1394,"change":955,"percent_change":1318,"volume":966,"transactions":9,"vwap":1394},"2026-02-18",15.57,16.99,16.29,{"date":1396,"open":1397,"high":1377,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":787,"transactions":9,"vwap":1398},"2026-02-17",15.2,16.17,0.92,6.03,{"date":1402,"open":1371,"high":1403,"low":1404,"close":1378,"change":492,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1378},"2026-02-13",15.35,14.99,1.94,18900,{"date":1408,"open":488,"high":499,"low":1409,"close":377,"change":735,"percent_change":1410,"volume":1411,"transactions":9,"vwap":377},"2026-02-12",14.33,2.4,25200,{"date":1413,"open":367,"high":499,"low":1414,"close":1415,"change":528,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-11",14.09,14.61,2.24,22500,{"date":1419,"open":1420,"high":500,"low":359,"close":1421,"change":1422,"percent_change":197,"volume":1423,"transactions":9,"vwap":1421},"2026-02-10",13.24,14.29,1.24,45500,{"date":1425,"open":1141,"high":1426,"low":340,"close":348,"change":528,"percent_change":1427,"volume":1428,"transactions":9,"vwap":348},"2026-02-09",13.97,2.51,49000,{"date":1430,"open":575,"high":575,"low":340,"close":1431,"change":292,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-06",12.73,-2.82,61500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1247,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-05",15.45,15.95,13.1,-16.29,64200,{"date":1442,"open":1443,"high":1444,"low":1436,"close":1445,"change":163,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-04",15.54,16.25,15.65,-1.57,47900,{"date":1449,"open":778,"high":1450,"low":310,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-03",17.4,15.9,1.85,13.17,238500,{"date":1456,"open":1457,"high":1404,"low":1458,"close":1459,"change":1054,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-02",13.6,13.2,14.05,-0.78,189700,{"date":1463,"open":1464,"high":1465,"low":409,"close":408,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":408},"2026-01-30",18.7,19.85,2.15,17.9,7933600,{"date":1470,"open":1124,"high":1471,"low":1472,"close":1115,"change":391,"percent_change":127,"volume":1473,"transactions":9,"vwap":1115},"2026-01-29",12.39,11.8,55100,{"date":1475,"open":848,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1203,"transactions":9,"vwap":1478},"2026-01-28",12.34,10.71,12.08,1.42,13.32,{"date":1482,"open":210,"high":1483,"low":210,"close":803,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":803},"2026-01-27",11.47,1.69,18.84,46000,{"date":1488,"open":1489,"high":863,"low":1490,"close":1491,"change":648,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-26",9.57,8.96,8.97,-4.88,21700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-23",9.27,10.18,9.15,9.43,0.18,1.95,23800,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":175,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-22",8.36,9.36,9.25,12.12,45100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":834,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-21",8.24,8.47,8.1,8.25,1.1,5700,{"date":1519,"open":1520,"high":1505,"low":1521,"close":1522,"change":146,"percent_change":158,"volume":1523,"transactions":9,"vwap":1522},"2026-01-20",8.15,8.08,8.16,10800,{"date":1525,"open":1520,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1302,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",8.43,8.12,8.18,0.03,9300,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1520,"change":577,"percent_change":955,"volume":1535,"transactions":9,"vwap":1520},"2026-01-15",7.98,8.51,3200,{"date":1537,"open":1520,"high":1538,"low":1539,"close":1539,"change":146,"percent_change":163,"volume":1540,"transactions":9,"vwap":1539},"2026-01-14",8.29,8.14,2500,{"date":1542,"open":1543,"high":1505,"low":1520,"close":1522,"change":291,"percent_change":1232,"volume":1544,"transactions":9,"vwap":1522},"2026-01-13",8.27,3300,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":911,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-12",8.19,8.75,8.21,0.98,11700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":151,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-09",8.49,8.52,8.13,-4.13,4900,{"date":1560,"open":1512,"high":1561,"low":1512,"close":1562,"change":806,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-08",8.53,8.48,2.66,12900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":860,"transactions":9,"vwap":1570},"2026-01-07",7.76,8.59,7.75,8.26,0.57,7.41,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":492,"percent_change":1578,"volume":885,"transactions":9,"vwap":1577},"2026-01-06",7.43,8.04,7.69,3.92,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-05",7.01,7.7,7.4,0.26,3.64,45300,{"date":1588,"open":743,"high":1589,"low":743,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-02",7.22,7.14,0.31,4.54,8000,{"date":1595,"open":1581,"high":1596,"low":1597,"close":1598,"change":190,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-31",7.08,6.62,6.83,-2.29,29000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":301,"percent_change":1607,"volume":1056,"transactions":9,"vwap":1606},"2025-12-30",7.38,7.54,6.82,6.99,-5.16,{"date":1609,"open":1610,"high":1610,"low":1590,"close":1611,"change":1612,"percent_change":1613,"volume":1218,"transactions":9,"vwap":1611},"2025-12-29",7.6,7.37,-0.29,-3.79,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1232,"percent_change":1285,"volume":1156,"transactions":9,"vwap":1618},"2025-12-26",8.2,7.65,7.66,{"date":1620,"open":1556,"high":1621,"low":1622,"close":1543,"change":838,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1543},"2025-12-24",8.73,8.09,1.72,17300,{"date":1626,"open":1520,"high":1570,"low":1627,"close":1556,"change":1017,"percent_change":1017,"volume":1628,"transactions":9,"vwap":1556},"2025-12-23",8,10600,{"date":1630,"open":1012,"high":1631,"low":1632,"close":1556,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1556},"2025-12-22",8.84,8.05,-0.42,-4.91,27500,{"date":1637,"open":1638,"high":1639,"low":1561,"close":1640,"change":964,"percent_change":844,"volume":1641,"transactions":9,"vwap":1640},"2025-12-19",8.68,9.02,8.55,13300,{"date":1643,"open":901,"high":1498,"low":1644,"close":1645,"change":692,"percent_change":1311,"volume":1646,"transactions":9,"vwap":1645},"2025-12-18",8.31,8.42,48400,{"date":1648,"open":1639,"high":901,"low":1649,"close":1650,"change":1633,"percent_change":1651,"volume":1624,"transactions":9,"vwap":1650},"2025-12-17",8.89,8.92,-4.5,{"date":1653,"open":1654,"high":1655,"low":1639,"close":1656,"change":820,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-16",9.14,9.42,9.34,1.08,18300,{"date":1660,"open":1650,"high":1661,"low":1662,"close":1661,"change":511,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-15",9.24,8.62,2.78,21500,{"date":1666,"open":1631,"high":19,"low":1667,"close":1668,"change":768,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-12",8.6,8.99,2.63,14800,{"date":1672,"open":19,"high":1673,"low":1568,"close":1674,"change":1216,"percent_change":1119,"volume":860,"transactions":9,"vwap":1674},"2025-12-11",9.05,8.76,{"date":1676,"open":1527,"high":1677,"low":1527,"close":1678,"change":1226,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-10",9.26,9.1,11.93,54400,{"date":1682,"open":1683,"high":1538,"low":1683,"close":1556,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1556},"2025-12-09",7.71,0.51,6.69,12000,{"date":1688,"open":1627,"high":1522,"low":1689,"close":1689,"change":1612,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-08",7.62,-3.67,16200,{"date":1693,"open":1618,"high":1556,"low":1694,"close":1695,"change":430,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-05",7.35,7.91,3.67,57600,{"date":1699,"open":1700,"high":1569,"low":1700,"close":1701,"change":1702,"percent_change":1696,"volume":1703,"transactions":9,"vwap":1701},"2025-12-04",7.44,7.63,0.27,18700,{"date":1705,"open":1706,"high":1617,"low":1242,"close":1707,"change":332,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-03",7.45,7.36,-1.08,23900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1700,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1700},"2025-12-02",7.1,7.95,7,0.44,6.29,54200,{"date":1719,"open":1720,"high":1583,"low":1720,"close":1714,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-12-01",6.51,0.24,3.55,85600,{"date":1725,"open":1726,"high":1727,"low":27,"close":1728,"change":1170,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-28",7.05,7.92,6.76,-6.76,82500,{"date":1732,"open":1733,"high":1569,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-26",7.5,7.25,-0.75,-9.38,55388,{"date":1739,"open":1515,"high":1740,"low":1569,"close":1627,"change":163,"percent_change":1255,"volume":1741,"transactions":9,"vwap":1627},"2025-11-25",8.5,26068,{"date":1743,"open":1733,"high":1548,"low":1733,"close":1515,"change":1068,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1515},"2025-11-24",-21.43,160188,{"date":1747,"open":889,"high":666,"low":889,"close":947,"change":175,"percent_change":804,"volume":1748,"transactions":9,"vwap":947},"2025-11-21",44260,{"date":1750,"open":805,"high":796,"low":197,"close":197,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":197},"2025-11-20",-1,-9.52,19060,{"date":1755,"open":1507,"high":666,"low":1507,"close":947,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":947},"2025-11-19",1.5,16.67,72876,{"date":1760,"open":1548,"high":1507,"low":1548,"close":1761,"change":1017,"percent_change":1017,"volume":1762,"transactions":9,"vwap":1761},"2025-11-18",9,16612,{"date":1764,"open":863,"high":863,"low":1548,"close":1761,"change":1735,"percent_change":412,"volume":1765,"transactions":9,"vwap":1761},"2025-11-17",19420,{"date":1767,"open":889,"high":863,"low":197,"close":889,"change":1017,"percent_change":1017,"volume":1768,"transactions":9,"vwap":889},"2025-11-14",19976,{"date":1770,"open":947,"high":947,"low":197,"close":889,"change":692,"percent_change":1492,"volume":1771,"transactions":9,"vwap":889},"2025-11-13",17844,{"date":1773,"open":819,"high":666,"low":863,"close":819,"change":511,"percent_change":1774,"volume":1775,"transactions":9,"vwap":819},"2025-11-12",2.5,20108,{"date":1777,"open":863,"high":819,"low":197,"close":863,"change":511,"percent_change":736,"volume":1778,"transactions":9,"vwap":863},"2025-11-11",9932,{"date":1780,"open":197,"high":889,"low":197,"close":889,"change":511,"percent_change":1669,"volume":1781,"transactions":9,"vwap":889},"2025-11-10",13396,{"date":1783,"open":819,"high":819,"low":1761,"close":197,"change":163,"percent_change":1784,"volume":1785,"transactions":9,"vwap":197},"2025-11-07",-2.56,18612,{"date":1787,"open":819,"high":947,"low":197,"close":889,"change":692,"percent_change":1492,"volume":1788,"transactions":9,"vwap":889},"2025-11-06",18508,{"date":1790,"open":863,"high":947,"low":863,"close":819,"change":1017,"percent_change":1017,"volume":1791,"transactions":9,"vwap":819},"2025-11-05",11268,{"date":1793,"open":819,"high":947,"low":863,"close":819,"change":1017,"percent_change":1017,"volume":1794,"transactions":9,"vwap":819},"2025-11-04",7784,{"date":1796,"open":947,"high":947,"low":889,"close":819,"change":163,"percent_change":1797,"volume":1798,"transactions":9,"vwap":819},"2025-11-03",-2.38,16576,{"date":1800,"open":947,"high":805,"low":819,"close":947,"change":1017,"percent_change":1017,"volume":1801,"transactions":9,"vwap":947},"2025-10-31",13784,{"date":1803,"open":819,"high":805,"low":819,"close":947,"change":1017,"percent_change":1017,"volume":1804,"transactions":9,"vwap":947},"2025-10-30",13904,{"date":1806,"open":796,"high":796,"low":819,"close":947,"change":692,"percent_change":1807,"volume":1808,"transactions":9,"vwap":947},"2025-10-29",-4.55,14608,{"date":1810,"open":1102,"high":1102,"low":805,"close":796,"change":692,"percent_change":1811,"volume":1564,"transactions":9,"vwap":796},"2025-10-28",-4.35,{"date":1813,"open":796,"high":1814,"low":805,"close":1048,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1048},"2025-10-27",11.75,0.75,6.98,17072,{"date":1819,"open":947,"high":666,"low":947,"close":805,"change":1017,"percent_change":1017,"volume":1820,"transactions":9,"vwap":805},"2025-10-24",13560,{"date":1822,"open":796,"high":796,"low":819,"close":805,"change":511,"percent_change":1823,"volume":1824,"transactions":9,"vwap":805},"2025-10-23",2.38,13880,{"date":1826,"open":796,"high":1048,"low":819,"close":947,"change":692,"percent_change":1807,"volume":1827,"transactions":9,"vwap":947},"2025-10-22",25564,{"date":1829,"open":666,"high":1048,"low":805,"close":796,"change":163,"percent_change":1830,"volume":1831,"transactions":9,"vwap":796},"2025-10-21",-2.22,21860,{"date":1833,"open":796,"high":1102,"low":796,"close":666,"change":511,"percent_change":1834,"volume":1835,"transactions":9,"vwap":666},"2025-10-20",2.27,23572,{"date":1837,"open":666,"high":1814,"low":947,"close":796,"change":1735,"percent_change":1838,"volume":1839,"transactions":9,"vwap":796},"2025-10-17",-6.38,18288,{"date":1841,"open":1102,"high":1842,"low":666,"close":1814,"change":163,"percent_change":1293,"volume":1843,"transactions":9,"vwap":1814},"2025-10-16",12.75,29800,{"date":1845,"open":1102,"high":1147,"low":1048,"close":1102,"change":875,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1102},"2025-10-15",4.35,26920,{"date":1849,"open":1102,"high":1102,"low":666,"close":1048,"change":692,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1048},"2025-10-14",-4.17,24544,{"date":1853,"open":1147,"high":1147,"low":666,"close":1102,"change":163,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1102},"2025-10-13",-2.04,29928,{"date":1857,"open":318,"high":329,"low":1102,"close":1858,"change":692,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-10",12.25,-3.92,29520,{"date":1862,"open":603,"high":756,"low":1842,"close":1842,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1842},"2025-10-09",-1.5,-10.53,57644,{"date":1867,"open":559,"high":755,"low":603,"close":756,"change":1815,"percent_change":1868,"volume":1869,"transactions":9,"vwap":756},"2025-10-08",5.56,46420,{"date":1871,"open":559,"high":1378,"low":318,"close":29,"change":163,"percent_change":1872,"volume":1873,"transactions":9,"vwap":29},"2025-10-07",-1.82,86820,{"date":1875,"open":1842,"high":756,"low":1842,"close":603,"change":1876,"percent_change":863,"volume":1877,"transactions":9,"vwap":603},"2025-10-06",1.25,69720,{"date":1879,"open":1102,"high":318,"low":666,"close":1147,"change":1815,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1147},"2025-10-03",6.38,49028,{"date":1883,"open":666,"high":1102,"low":805,"close":1814,"change":511,"percent_change":850,"volume":1884,"transactions":9,"vwap":1814},"2025-10-02",44292,{"date":1886,"open":805,"high":1048,"low":805,"close":1048,"change":1815,"percent_change":1816,"volume":1887,"transactions":9,"vwap":1048},"2025-10-01",31596,{"date":1889,"open":796,"high":796,"low":947,"close":805,"change":163,"percent_change":1890,"volume":1891,"transactions":9,"vwap":805},"2025-09-30",-2.27,18600,{"date":1893,"open":819,"high":666,"low":819,"close":796,"change":1815,"percent_change":1894,"volume":1895,"transactions":9,"vwap":796},"2025-09-29",7.32,36340,{"date":1897,"open":863,"high":947,"low":889,"close":819,"change":511,"percent_change":1774,"volume":1898,"transactions":9,"vwap":819},"2025-09-26",21680,{"date":1900,"open":819,"high":947,"low":889,"close":863,"change":163,"percent_change":1901,"volume":1902,"transactions":9,"vwap":863},"2025-09-25",-2.44,23568,{"date":1904,"open":819,"high":947,"low":863,"close":819,"change":1017,"percent_change":1017,"volume":1905,"transactions":9,"vwap":819},"2025-09-24",18744,{"date":1907,"open":805,"high":805,"low":863,"close":819,"change":692,"percent_change":1908,"volume":1909,"transactions":9,"vwap":819},"2025-09-23",-4.65,17876,{"date":1911,"open":805,"high":666,"low":947,"close":805,"change":163,"percent_change":1890,"volume":1912,"transactions":9,"vwap":805},"2025-09-22",21312,{"date":1914,"open":1048,"high":1048,"low":796,"close":796,"change":692,"percent_change":1811,"volume":1915,"transactions":9,"vwap":796},"2025-09-19",17460,{"date":1917,"open":1048,"high":1048,"low":796,"close":1048,"change":1017,"percent_change":1017,"volume":1918,"transactions":9,"vwap":1048},"2025-09-18",21744,{"date":1920,"open":947,"high":1048,"low":947,"close":1048,"change":175,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1048},"2025-09-17",9.52,36152,{"date":1924,"open":805,"high":666,"low":819,"close":947,"change":1017,"percent_change":1017,"volume":1925,"transactions":9,"vwap":947},"2025-09-16",20056,{"date":1927,"open":805,"high":796,"low":819,"close":947,"change":692,"percent_change":1807,"volume":1928,"transactions":9,"vwap":947},"2025-09-15",22976,{"date":1930,"open":819,"high":666,"low":819,"close":796,"change":875,"percent_change":1931,"volume":1932,"transactions":9,"vwap":796},"2025-09-12",4.76,21348,{"date":1934,"open":863,"high":805,"low":863,"close":947,"change":875,"percent_change":1935,"volume":1936,"transactions":9,"vwap":947},"2025-09-11",5,30392,{"date":1938,"open":666,"high":666,"low":889,"close":863,"change":692,"percent_change":1939,"volume":1940,"transactions":9,"vwap":863},"2025-09-10",-4.76,41328,{"date":1942,"open":947,"high":796,"low":819,"close":947,"change":692,"percent_change":1807,"volume":1943,"transactions":9,"vwap":947},"2025-09-09",32056,{"date":1945,"open":947,"high":666,"low":819,"close":796,"change":511,"percent_change":1946,"volume":1947,"transactions":9,"vwap":796},"2025-09-08",2.33,37232,{"date":1949,"open":819,"high":666,"low":863,"close":805,"change":1017,"percent_change":1017,"volume":1950,"transactions":9,"vwap":805},"2025-09-05",80424,{"date":1952,"open":1048,"high":1048,"low":947,"close":805,"change":1735,"percent_change":1953,"volume":1954,"transactions":9,"vwap":805},"2025-09-04",-6.52,108432,{"date":1956,"open":1147,"high":318,"low":947,"close":1048,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1048},"2025-09-03",-2,-14.81,1998908,{"date":1961,"open":29,"high":603,"low":318,"close":29,"change":1017,"percent_change":1017,"volume":1962,"transactions":9,"vwap":29},"2025-09-02",11088,{"date":1964,"open":29,"high":603,"low":329,"close":29,"change":511,"percent_change":722,"volume":1965,"transactions":9,"vwap":29},"2025-08-29",5800,{"date":1967,"open":329,"high":575,"low":318,"close":329,"change":1017,"percent_change":1017,"volume":1968,"transactions":9,"vwap":329},"2025-08-28",15116,{"date":1970,"open":29,"high":603,"low":329,"close":329,"change":692,"percent_change":1971,"volume":1972,"transactions":9,"vwap":329},"2025-08-27",-3.64,9444,{"date":1974,"open":603,"high":575,"low":29,"close":603,"change":875,"percent_change":1975,"volume":1976,"transactions":9,"vwap":603},"2025-08-26",3.77,9952,{"date":1978,"open":29,"high":575,"low":318,"close":329,"change":163,"percent_change":1979,"volume":1980,"transactions":9,"vwap":329},"2025-08-25",-1.85,13436,{"date":1982,"open":575,"high":575,"low":318,"close":29,"change":163,"percent_change":1872,"volume":1983,"transactions":9,"vwap":29},"2025-08-22",14440,{"date":1985,"open":318,"high":603,"low":318,"close":603,"change":1815,"percent_change":1986,"volume":1987,"transactions":9,"vwap":603},"2025-08-21",5.77,7384,{"date":1989,"open":603,"high":575,"low":1842,"close":318,"change":1751,"percent_change":1990,"volume":1991,"transactions":9,"vwap":318},"2025-08-20",-7.14,27688,{"date":1993,"open":478,"high":518,"low":575,"close":575,"change":1863,"percent_change":1994,"volume":1839,"transactions":9,"vwap":575},"2025-08-19",-9.68,{"date":1996,"open":478,"high":1444,"low":478,"close":518,"change":1017,"percent_change":1017,"volume":1997,"transactions":9,"vwap":518},"2025-08-18",14612,{"date":1999,"open":518,"high":1444,"low":755,"close":518,"change":163,"percent_change":2000,"volume":2001,"transactions":9,"vwap":518},"2025-08-15",-1.59,10424,{"date":2003,"open":2004,"high":655,"low":1378,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-14",16.75,15.75,-1.75,-10,22732,{"date":2010,"open":1231,"high":2011,"low":2004,"close":2012,"change":1017,"percent_change":1017,"volume":2013,"transactions":9,"vwap":2012},"2025-08-13",18.25,17.5,32360,{"date":2015,"open":1378,"high":2012,"low":755,"close":2012,"change":2016,"percent_change":1089,"volume":2017,"transactions":9,"vwap":2012},"2025-08-12",1.75,115100,{"date":2019,"open":575,"high":1231,"low":575,"close":2005,"change":2016,"percent_change":1147,"volume":2020,"transactions":9,"vwap":2005},"2025-08-11",49280,{"date":2022,"open":575,"high":478,"low":29,"close":575,"change":511,"percent_change":2023,"volume":2024,"transactions":9,"vwap":575},"2025-08-08",1.82,24956,{"date":2026,"open":755,"high":1378,"low":29,"close":603,"change":1751,"percent_change":2027,"volume":2028,"transactions":9,"vwap":603},"2025-08-07",-6.78,20784,{"date":2030,"open":2005,"high":2004,"low":755,"close":755,"change":1957,"percent_change":2031,"volume":2032,"transactions":9,"vwap":755},"2025-08-06",-11.94,22372,{"date":2034,"open":2012,"high":2035,"low":1444,"close":2004,"change":1735,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2004},"2025-08-05",18.5,-4.29,37092,{"date":2039,"open":2040,"high":2041,"low":2012,"close":2012,"change":2006,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2012},"2025-08-04",18.75,19.5,-9.09,19372,{"date":2045,"open":2035,"high":1282,"low":2012,"close":2046,"change":1017,"percent_change":1017,"volume":2047,"transactions":9,"vwap":2046},"2025-08-01",19.25,23556,{"date":2049,"open":2050,"high":2051,"low":2040,"close":2046,"change":2006,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2046},"2025-07-31",20.75,22.25,-8.33,42964,{"date":2055,"open":2050,"high":2051,"low":1264,"close":2056,"change":1017,"percent_change":1017,"volume":2057,"transactions":9,"vwap":2056},"2025-07-30",21,37360,{"date":2059,"open":2060,"high":2061,"low":1264,"close":2056,"change":1863,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2056},"2025-07-29",22,22.5,-6.67,39812,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2061,"change":1068,"percent_change":2042,"volume":2069,"transactions":9,"vwap":2061},"2025-07-28",23,23.5,21.5,86952,{"date":2071,"open":2061,"high":2072,"low":2073,"close":2074,"change":493,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-25",26.5,21.75,24.75,8.79,199108,{"date":2078,"open":2079,"high":2067,"low":2050,"close":2080,"change":1815,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-24",21.25,22.75,3.41,115484,{"date":2084,"open":2050,"high":2074,"low":2041,"close":2060,"change":1756,"percent_change":1894,"volume":2085,"transactions":9,"vwap":2060},"2025-07-23",246868,{"date":2087,"open":2088,"high":2089,"low":2046,"close":1264,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1264},"2025-07-22",25.5,25.75,-7.5,-26.79,587940,{"date":2094,"open":2095,"high":178,"low":2080,"close":2096,"change":1231,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-21",32.5,28,154.55,11615944,{"date":2100,"open":1858,"high":1858,"low":796,"close":796,"change":1735,"percent_change":1838,"volume":2101,"transactions":9,"vwap":796},"2025-07-18",16628,{"date":2103,"open":947,"high":1858,"low":819,"close":1814,"change":875,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1814},"2025-07-17",4.44,50688,{"date":2107,"open":947,"high":1048,"low":863,"close":666,"change":511,"percent_change":1834,"volume":2108,"transactions":9,"vwap":666},"2025-07-16",52464,{"date":2110,"open":796,"high":1102,"low":863,"close":796,"change":1957,"percent_change":2111,"volume":2112,"transactions":9,"vwap":796},"2025-07-15",-15.38,119400,{"date":2114,"open":796,"high":2115,"low":805,"close":318,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":318},"2025-07-14",31.25,3.25,33.33,3901180,{"date":2120,"open":947,"high":947,"low":889,"close":889,"change":163,"percent_change":928,"volume":2121,"transactions":9,"vwap":889},"2025-07-11",5656,{"date":2123,"open":947,"high":805,"low":889,"close":863,"change":511,"percent_change":736,"volume":2124,"transactions":9,"vwap":863},"2025-07-10",2476,{"date":2126,"open":863,"high":819,"low":197,"close":889,"change":163,"percent_change":928,"volume":2127,"transactions":9,"vwap":889},"2025-07-09",1372,{"date":2129,"open":947,"high":805,"low":197,"close":863,"change":163,"percent_change":1901,"volume":2130,"transactions":9,"vwap":863},"2025-07-08",10104,{"date":2132,"open":666,"high":1048,"low":197,"close":819,"change":692,"percent_change":1908,"volume":2133,"transactions":9,"vwap":819},"2025-07-07",6176,{"date":2135,"open":1814,"high":1858,"low":805,"close":805,"change":692,"percent_change":2136,"volume":2137,"transactions":9,"vwap":805},"2025-07-03",-4.44,6852,{"date":2139,"open":1858,"high":1858,"low":666,"close":666,"change":1751,"percent_change":2140,"volume":2141,"transactions":9,"vwap":666},"2025-07-02",-8.16,7748,{"date":2143,"open":1147,"high":1147,"low":1102,"close":1858,"change":511,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1858},"2025-07-01",2.08,240,{"date":2147,"open":1858,"high":1858,"low":1102,"close":1102,"change":1017,"percent_change":1017,"volume":2148,"transactions":9,"vwap":1102},"2025-06-30",660,{"date":2150,"open":1858,"high":1858,"low":1102,"close":1102,"change":1017,"percent_change":1017,"volume":2151,"transactions":9,"vwap":1102},"2025-06-27",888,{"date":2153,"open":1102,"high":1147,"low":1102,"close":1102,"change":163,"percent_change":1854,"volume":2154,"transactions":9,"vwap":1102},"2025-06-26",1268,{"date":2156,"open":1147,"high":1147,"low":1814,"close":1858,"change":1017,"percent_change":1017,"volume":2157,"transactions":9,"vwap":1858},"2025-06-25",796,{"date":2159,"open":1858,"high":1147,"low":1814,"close":1858,"change":875,"percent_change":2160,"volume":579,"transactions":9,"vwap":1858},"2025-06-24",4.26,{"date":2162,"open":1147,"high":1147,"low":1814,"close":1814,"change":1735,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1814},"2025-06-23",-6,744,{"date":2166,"open":1147,"high":1147,"low":1858,"close":1147,"change":1017,"percent_change":1017,"volume":2167,"transactions":9,"vwap":1147},"2025-06-20",268,{"date":2169,"open":1858,"high":1842,"low":1102,"close":1147,"change":511,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1147},"2025-06-18",2.04,972,{"date":2173,"open":1842,"high":329,"low":1858,"close":1858,"change":692,"percent_change":1859,"volume":2174,"transactions":9,"vwap":1858},"2025-06-17",1796,{"date":2176,"open":318,"high":318,"low":1102,"close":1842,"change":163,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1842},"2025-06-16",-1.92,3216,{"date":2180,"open":318,"high":318,"low":1147,"close":318,"change":1017,"percent_change":1017,"volume":2181,"transactions":9,"vwap":318},"2025-06-13",780,{"date":2183,"open":329,"high":329,"low":1842,"close":318,"change":692,"percent_change":933,"volume":2184,"transactions":9,"vwap":318},"2025-06-12",1404,{"date":2186,"open":329,"high":29,"low":1147,"close":29,"change":1815,"percent_change":2187,"volume":2188,"transactions":9,"vwap":29},"2025-06-11",5.88,2276,{"date":2190,"open":1858,"high":29,"low":1858,"close":1842,"change":511,"percent_change":493,"volume":2191,"transactions":9,"vwap":1842},"2025-06-10",2044,{"date":2193,"open":329,"high":29,"low":1102,"close":1147,"change":875,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1147},"2025-06-09",4.17,2748,{"date":2197,"open":1147,"high":329,"low":1102,"close":1102,"change":1017,"percent_change":1017,"volume":2198,"transactions":9,"vwap":1102},"2025-06-06",2320,{"date":2200,"open":575,"high":575,"low":1102,"close":1102,"change":692,"percent_change":2201,"volume":1540,"transactions":9,"vwap":1102},"2025-06-05",-4,{"date":2203,"open":1147,"high":29,"low":1858,"close":1147,"change":511,"percent_change":2170,"volume":2204,"transactions":9,"vwap":1147},"2025-06-04",1648,{"date":2206,"open":1102,"high":575,"low":1102,"close":1858,"change":163,"percent_change":1957,"volume":2207,"transactions":9,"vwap":1858},"2025-06-03",2224,{"date":2209,"open":318,"high":329,"low":1102,"close":1147,"change":692,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1147},"2025-06-02",-3.85,2136,{"date":2213,"open":1842,"high":318,"low":1147,"close":318,"change":875,"percent_change":2214,"volume":2215,"transactions":9,"vwap":318},"2025-05-30",4,3348,{"date":2217,"open":1102,"high":318,"low":1814,"close":1147,"change":875,"percent_change":2194,"volume":2218,"transactions":9,"vwap":1147},"2025-05-29",968,{"date":2220,"open":29,"high":755,"low":1102,"close":1102,"change":1074,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1102},"2025-05-28",-9.43,1916,{"date":2224,"open":318,"high":1378,"low":1858,"close":329,"change":875,"percent_change":1578,"volume":2225,"transactions":9,"vwap":329},"2025-05-27",5324,{"date":2227,"open":29,"high":29,"low":1858,"close":1842,"change":511,"percent_change":493,"volume":2228,"transactions":9,"vwap":1842},"2025-05-23",552,{"date":2230,"open":29,"high":29,"low":1147,"close":1147,"change":1017,"percent_change":1017,"volume":2231,"transactions":9,"vwap":1147},"2025-05-22",572,{"date":2233,"open":29,"high":29,"low":1858,"close":1147,"change":1735,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1147},"2025-05-21",-5.66,704,{"date":2237,"open":329,"high":29,"low":1858,"close":329,"change":1815,"percent_change":2238,"volume":2239,"transactions":9,"vwap":329},"2025-05-20",6,816,{"date":2241,"open":318,"high":318,"low":1858,"close":1147,"change":163,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1147},"2025-05-19",-1.96,1328,{"date":2245,"open":603,"high":603,"low":1102,"close":1842,"change":692,"percent_change":1171,"volume":2246,"transactions":9,"vwap":1842},"2025-05-16",1576,{"date":2248,"open":329,"high":29,"low":1147,"close":329,"change":875,"percent_change":1578,"volume":2249,"transactions":9,"vwap":329},"2025-05-15",592,{"date":2251,"open":329,"high":603,"low":1147,"close":1842,"change":163,"percent_change":2177,"volume":2252,"transactions":9,"vwap":1842},"2025-05-14",1540,{"date":2254,"open":1102,"high":559,"low":1102,"close":318,"change":875,"percent_change":2214,"volume":2255,"transactions":9,"vwap":318},"2025-05-13",3844,{"date":2257,"open":755,"high":755,"low":1147,"close":1147,"change":1017,"percent_change":1017,"volume":2258,"transactions":9,"vwap":1147},"2025-05-12",9092,{"date":2260,"open":1147,"high":1842,"low":1858,"close":1147,"change":1017,"percent_change":1017,"volume":2261,"transactions":9,"vwap":1147},"2025-05-09",1860,{"date":2263,"open":603,"high":478,"low":1814,"close":1147,"change":1863,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1147},"2025-05-08",-10.71,6032,{"date":2267,"open":756,"high":755,"low":603,"close":575,"change":163,"percent_change":2006,"volume":2268,"transactions":9,"vwap":575},"2025-05-07",1908,{"date":2270,"open":2012,"high":2012,"low":756,"close":756,"change":2006,"percent_change":2271,"volume":2272,"transactions":9,"vwap":756},"2025-05-06",-10.94,3264,{"date":2274,"open":2004,"high":1207,"low":2005,"close":1200,"change":1017,"percent_change":1017,"volume":2275,"transactions":9,"vwap":1200},"2025-05-05",1568,{"date":2277,"open":2004,"high":2004,"low":755,"close":1200,"change":163,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1200},"2025-05-02",-1.54,720,{"date":2281,"open":1200,"high":1444,"low":1378,"close":1444,"change":1815,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1444},"2025-05-01",4.84,608,{"date":2285,"open":1378,"high":518,"low":756,"close":518,"change":175,"percent_change":2286,"volume":2287,"transactions":9,"vwap":518},"2025-04-30",6.9,532,{"date":2289,"open":518,"high":518,"low":575,"close":559,"change":692,"percent_change":2290,"volume":176,"transactions":9,"vwap":559},"2025-04-29",-3.33,{"date":2292,"open":1378,"high":518,"low":575,"close":478,"change":511,"percent_change":1484,"volume":2293,"transactions":9,"vwap":478},"2025-04-28",1948,{"date":182,"open":756,"high":478,"low":575,"close":755,"change":875,"percent_change":2295,"volume":2296,"transactions":9,"vwap":755},3.51,836]