[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBFM":3,"homepage-market-summary":30,"stock-historical-SBFM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SBFM","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},"Sunshine Biopharma Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Sunshine Biopharma Inc is a pharmaceutical company offering and researching life-saving medicines in a wide variety of therapeutic areas, including oncology and antivirals. Through its subsidiaries, the company has various generic prescription drugs on the market in Canada and is also involved in developing and selling OTC supplements. In addition, the company is conducting a proprietary drug development program, which is comprised of K1.1 mRNA targeted for liver cancer and SBFM-PL4, PLpro protease inhibitor for SARS Coronavirus infections.","50","Fort Lauderdale, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.43,0.4708,0.3802,0.7,-0.27,-38.57,117118919.389092,304567,0.8052,24.3,0.3564,1586857.975854912,0.3,1165,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"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":53},"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":53},"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":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1090016,397855933.963728,-97.15,"2025-04-25",[184,185,195,205,216,226,236,246,257,268,278,289,299,310,319,329,338,347,356,366,376,382,390,399,406,415,423,429,436,444,453,461,469,475,480,487,495,501,507,514,521,528,533,540,548,559,568,576,582,588,594,603,613,621,630,639,649,657,667,673,679,687,694,701,708,713,719,725,731,737,743,749,753,757,762,767,772,778,783,789,795,801,808,816,819,825,832,838,846,851,860,866,873,881,888,897,906,915,923,930,938,946,955,963,970,977,980,985,991,998,1005,1011,1017,1021,1028,1032,1037,1041,1045,1049,1053,1060,1064,1072,1076,1081,1085,1089,1096,1101,1107,1113,1116,1120,1124,1128,1132,1135,1139,1142,1146,1151,1154,1159,1163,1168,1174,1179,1182,1187,1192,1197,1200,1205,1210,1216,1218,1222,1226,1229,1233,1237,1240,1245,1249,1252,1256,1262,1266,1271,1276,1279,1283,1288,1294,1299,1303,1306,1310,1315,1320,1325,1329,1332,1337,1342,1348,1353,1358,1364,1367,1371,1375,1379,1383,1387,1392,1396,1402,1407,1410,1417,1422,1426,1431,1437,1442,1446,1450,1454,1459,1463,1467,1472,1475,1481,1485,1488,1493,1496,1501,1506,1510,1518,1524,1531,1535,1541,1545,1550,1554,1558,1564,1570,1574,1578,1585,1592,1599,1604,1610,1614,1620,1626,1634,1639,1643,1650,1656,1663,1668,1671,1677,1680,1684,1688,1692,1695,1699,1703,1708,1713,1719,1723,1726,1729,1732,1736,1739,1745,1748,1750,1755,1760,1765,1768,1771,1775,1778,1781,1785,1789,1792,1796,1799,1805,1808,1811,1816,1821,1826,1828,1831,1835,1838,1842,1846,1850,1856,1861,1865,1870,1874,1878,1881,1884,1887,1891,1895,1899,1902,1906,1911,1915,1922,1927,1931,1935,1939,1943,1946,1948,1952,1955,1958,1962,1965,1969,1974,1980,1985,1989,1993,1997,2002,2008,2011,2014,2018,2022,2025,2029,2032,2035,2038,2041,2044,2047,2050,2055,2059,2063,2065,2070,2074,2078,2081,2085,2089,2094,2097,2101,2106,2111,2115],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.4095,1.56,0.4,0.3021,75.92,177959549.465446,366721,1.0173,{"date":196,"open":197,"high":198,"low":26,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.4318,0.434,0.3979,-0.0222,-5.28,4524645.305401,11512,0.4123,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.485,0.4999,0.4117,0.4201,-0.2464,-36.97,2130332.59257,8636,0.4535,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.71,0.7488,0.6665,-0.0211,-3.07,149376.279765,637,0.6984,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",0.78,0.6715,0.6876,-0.0854,-11.05,133891.151165,770,0.7113,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",0.8053,0.83365,0.773,-0.0144,-1.83,47517.344552,301,0.8009,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",0.8102,0.8122,0.77791,0.7874,-0.0305,-3.73,38037.403035,391,0.7995,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",0.8423,0.85,0.8169,0.8179,-0.0247,-2.93,38068.217096,326,0.8288,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":94,"vwap":277},"2026-09-25",0.838,0.8598,0.8014,0.8426,0.0425,5.31,131683.661344,0.829,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",0.8679,0.8801,0.7779,0.8001,-0.0757,-8.64,190645.211043,1021,0.8233,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":252,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",0.9,0.9282,0.87,0.8758,-3.37,94689.293021,470,0.896,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",0.9271,0.9599,0.86,0.9063,-0.0028,-0.31,406962.700868,1041,0.9108,{"date":311,"open":107,"high":312,"low":303,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",0.97,0.9091,0.0093,1.03,220385.855486,1118,0.9198,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",0.82,0.8999,0.8998,0.0587,6.98,157772.411918,660,0.8606,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",1.01,0.8411,-0.1889,-18.34,355421.211665,1462,0.9201,{"date":339,"open":340,"high":341,"low":342,"close":315,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",1.022,1.0575,1.015,0,126518.2094,698,1.0374,{"date":348,"open":349,"high":349,"low":350,"close":315,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",1.0678,1.025,-0.04,-3.74,85603.560128,405,1.0404,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",1.05,1.08,1.07,0.01,0.94,62331.662578,299,1.0584,{"date":367,"open":368,"high":369,"low":358,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",1.1,1.1149,1.06,-0.02,-1.85,99917.58001,611,1.0726,{"date":377,"open":378,"high":378,"low":359,"close":359,"change":351,"percent_change":379,"volume":380,"transactions":234,"vwap":381},"2026-09-10",1.14,-3.57,144020.170652,1.1045,{"date":383,"open":378,"high":384,"low":385,"close":89,"change":173,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",1.15,1.11,-2.61,87078.037142,407,1.1321,{"date":391,"open":392,"high":393,"low":394,"close":384,"change":361,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",1.18,1.235,1.135,0.88,288179.258332,966,1.1829,{"date":400,"open":378,"high":378,"low":385,"close":378,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",0.03,2.7,82957.461844,459,1.1253,{"date":407,"open":408,"high":409,"low":385,"close":385,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",1.168,1.17,-0.06,-5.13,126637.300392,687,1.1302,{"date":416,"open":378,"high":417,"low":89,"close":409,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",1.19,0.04,3.54,128592.611291,625,1.1628,{"date":424,"open":89,"high":384,"low":385,"close":425,"change":361,"percent_change":107,"volume":426,"transactions":427,"vwap":428},"2026-09-01",1.13,107190.431514,828,1.1277,{"date":430,"open":378,"high":431,"low":432,"close":89,"change":173,"percent_change":386,"volume":433,"transactions":434,"vwap":435},"2026-08-31",1.23,1.1046,368303.320035,1738,1.1605,{"date":437,"open":438,"high":438,"low":378,"close":384,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",1.28,-0.12,-9.45,451762.544544,2462,1.1894,{"date":445,"open":446,"high":447,"low":392,"close":448,"change":401,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",1.25,1.3,1.27,2.42,1021339.842787,3825,1.2498,{"date":454,"open":447,"high":455,"low":331,"close":456,"change":52,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",1.31,1.24,8.77,9362445.065952,32194,1.2335,{"date":462,"open":384,"high":463,"low":464,"close":378,"change":371,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",1.1662,1.1211,-1.72,52505.0359,442,1.141,{"date":470,"open":409,"high":409,"low":89,"close":471,"change":343,"percent_change":343,"volume":472,"transactions":473,"vwap":474},"2026-08-24",1.16,84347.191531,561,1.1495,{"date":476,"open":384,"high":409,"low":378,"close":471,"change":343,"percent_change":343,"volume":477,"transactions":478,"vwap":479},"2026-08-21",102643.2036,495,1.1475,{"date":481,"open":471,"high":471,"low":482,"close":471,"change":483,"percent_change":484,"volume":485,"transactions":234,"vwap":486},"2026-08-20",1.105,-0.01,-0.85,125603.0036,1.1387,{"date":488,"open":417,"high":431,"low":489,"close":409,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",1.09,0.05,4.46,500424.183609,1642,1.1642,{"date":496,"open":368,"high":392,"low":497,"close":89,"change":343,"percent_change":343,"volume":498,"transactions":499,"vwap":500},"2026-08-18",1.0837,123028.876275,591,1.1314,{"date":502,"open":409,"high":503,"low":315,"close":89,"change":173,"percent_change":386,"volume":504,"transactions":505,"vwap":506},"2026-08-17",1.1995,338678.55654,1544,1.1174,{"date":508,"open":392,"high":509,"low":378,"close":384,"change":67,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",1.21,-4.17,101221.244919,835,1.1814,{"date":515,"open":509,"high":509,"low":471,"close":516,"change":483,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",1.2,-0.83,181581.650636,1189,1.1819,{"date":522,"open":523,"high":524,"low":516,"close":509,"change":371,"percent_change":525,"volume":526,"transactions":527,"vwap":523},"2026-08-12",1.22,1.2495,-1.63,105956.522306,1113,{"date":529,"open":509,"high":446,"low":409,"close":431,"change":361,"percent_change":321,"volume":530,"transactions":531,"vwap":532},"2026-08-11",196653.442229,1434,1.2132,{"date":534,"open":516,"high":535,"low":417,"close":523,"change":483,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",1.2383,-0.81,328810.414996,1722,1.2181,{"date":541,"open":542,"high":542,"low":89,"close":431,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",1.5,-0.17,-12.14,11150271.947658,61262,1.4735,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",1.36,1.4651,1.32,1.4,0.07,5.26,252723.685134,2315,1.4062,{"date":560,"open":561,"high":562,"low":509,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",1.33,1.39,0.02,1.53,253310.530883,2116,1.2954,{"date":569,"open":523,"high":570,"low":471,"close":455,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",1.52,0.14,11.97,2372285.82696,15020,1.314,{"date":577,"open":409,"high":578,"low":89,"close":409,"change":343,"percent_change":343,"volume":579,"transactions":580,"vwap":581},"2026-08-03",1.2087,77486.194779,652,1.1591,{"date":583,"open":456,"high":456,"low":384,"close":409,"change":410,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",-4.88,78314.138234,623,1.1952,{"date":589,"open":561,"high":590,"low":368,"close":431,"change":343,"percent_change":343,"volume":591,"transactions":592,"vwap":593},"2026-07-30",1.34,1225468.944211,7376,1.3213,{"date":595,"open":596,"high":597,"low":431,"close":431,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",1.43,1.44,-0.2,-13.99,73314.716793,565,1.3094,{"date":604,"open":605,"high":606,"low":607,"close":596,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",1.55,1.57,1.41,-0.1,-6.54,85418.889046,620,1.4497,{"date":614,"open":615,"high":615,"low":597,"close":564,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",1.69,-0.13,-7.83,80384.618095,626,1.5434,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":67,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",1.71,1.76,1.66,-2.92,23075.463665,368,1.6946,{"date":631,"open":632,"high":633,"low":634,"close":623,"change":608,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",1.77,1.79,1.7,-5.52,29362.526758,314,1.7414,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",1.75,1.84,1.81,0.06,3.43,24067.123591,387,1.8024,{"date":650,"open":651,"high":652,"low":653,"close":641,"change":563,"percent_change":471,"volume":654,"transactions":655,"vwap":656},"2026-07-21",1.775,1.88,1.72,81231.783909,692,1.7885,{"date":658,"open":659,"high":660,"low":634,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",1.8,1.87,1.73,-0.07,-3.89,108059.697803,665,1.765,{"date":668,"open":669,"high":670,"low":659,"close":659,"change":173,"percent_change":671,"volume":672,"transactions":9,"vwap":659},"2026-07-17",1.83,1.841,-1.64,38300,{"date":674,"open":675,"high":676,"low":669,"close":669,"change":173,"percent_change":677,"volume":678,"transactions":9,"vwap":669},"2026-07-16",1.865,1.9,-1.61,63900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":410,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-15",1.92,1.94,1.85,1.86,-3.12,44700,{"date":688,"open":689,"high":690,"low":691,"close":681,"change":173,"percent_change":692,"volume":693,"transactions":9,"vwap":681},"2026-07-14",1.95,1.96,1.91,-1.54,50700,{"date":695,"open":696,"high":697,"low":689,"close":689,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":689},"2026-07-13",2.05,2.058,-0.14,-6.7,61600,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":67,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-10",2.095,2.125,2.09,-2.34,20800,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":563,"percent_change":362,"volume":712,"transactions":9,"vwap":711},"2026-07-09",2.08,2.14,31900,{"date":714,"open":715,"high":716,"low":696,"close":717,"change":418,"percent_change":681,"volume":718,"transactions":9,"vwap":717},"2026-07-08",2.06,2.15,2.12,46800,{"date":720,"open":717,"high":721,"low":722,"close":710,"change":608,"percent_change":723,"volume":724,"transactions":9,"vwap":710},"2026-07-07",2.128,2.07,-4.59,50200,{"date":726,"open":705,"high":727,"low":728,"close":727,"change":554,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",2.18,2.04,3.32,51200,{"date":732,"open":716,"high":733,"low":734,"close":122,"change":662,"percent_change":735,"volume":736,"transactions":9,"vwap":122},"2026-07-02",2.2,2.1,-3.21,51100,{"date":738,"open":715,"high":739,"low":715,"close":727,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":727},"2026-07-01",2.218,0.08,3.81,72000,{"date":744,"open":745,"high":746,"low":747,"close":734,"change":483,"percent_change":38,"volume":748,"transactions":9,"vwap":734},"2026-06-30",2.13,2.147,2.051,40500,{"date":750,"open":727,"high":727,"low":751,"close":122,"change":662,"percent_change":735,"volume":752,"transactions":9,"vwap":122},"2026-06-29",2.061,84100,{"date":754,"open":755,"high":727,"low":696,"close":727,"change":418,"percent_change":660,"volume":756,"transactions":9,"vwap":727},"2026-06-26",2.16,70000,{"date":758,"open":715,"high":759,"low":728,"close":711,"change":52,"percent_change":760,"volume":761,"transactions":9,"vwap":711},"2026-06-25",2.3,4.9,667000,{"date":763,"open":764,"high":734,"low":765,"close":728,"change":343,"percent_change":343,"volume":766,"transactions":9,"vwap":728},"2026-06-24",2.02,2.01,71300,{"date":768,"open":769,"high":711,"low":769,"close":728,"change":483,"percent_change":770,"volume":771,"transactions":9,"vwap":728},"2026-06-23",2,-0.49,65300,{"date":773,"open":715,"high":745,"low":774,"close":696,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":696},"2026-06-22",2.03,-0.08,-3.76,82400,{"date":779,"open":710,"high":780,"low":715,"close":745,"change":361,"percent_change":781,"volume":782,"transactions":9,"vwap":745},"2026-06-18",2.165,0.47,58800,{"date":784,"open":785,"high":786,"low":715,"close":717,"change":371,"percent_change":787,"volume":788,"transactions":9,"vwap":717},"2026-06-17",2.122,2.17,-0.93,71500,{"date":790,"open":791,"high":792,"low":717,"close":711,"change":698,"percent_change":793,"volume":794,"transactions":9,"vwap":711},"2026-06-16",2.26,2.285,-6.14,85400,{"date":796,"open":797,"high":798,"low":755,"close":799,"change":644,"percent_change":402,"volume":800,"transactions":9,"vwap":799},"2026-06-15",2.21,2.34,2.28,114900,{"date":802,"open":798,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",2.45,2.22,-0.15,-6.33,119200,{"date":809,"open":755,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-11",2.54,2.112,2.37,0.23,10.75,380600,{"date":817,"open":791,"high":791,"low":765,"close":711,"change":698,"percent_change":793,"volume":818,"transactions":9,"vwap":711},"2026-06-10",192000,{"date":820,"open":821,"high":822,"low":715,"close":799,"change":805,"percent_change":823,"volume":824,"transactions":9,"vwap":799},"2026-06-09",2.32,2.35,-6.17,271000,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":173,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-08",2.46,2.335,2.43,-1.22,203000,{"date":833,"open":834,"high":810,"low":803,"close":827,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":827},"2026-06-05",2.47,-0.11,-4.28,283000,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-04",2.5,2.68,2.57,-0.09,-3.38,475300,{"date":847,"open":834,"high":402,"low":822,"close":848,"change":644,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-03",2.66,2.31,861100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-02",2.89,3.05,2.455,2.6,0.21,8.79,13312200,{"date":861,"open":862,"high":848,"low":122,"close":863,"change":805,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-01",2.58,2.39,-5.91,468400,{"date":867,"open":868,"high":869,"low":840,"close":810,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":810},"2026-05-29",3.01,3.04,-0.63,-19.87,673530,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-28",3.77,2.94,3.17,-1.07,-25.24,1059830,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":554,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-27",4.01,4.51,4.24,1.68,530580,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-26",4.45,4.55,4.15,4.17,-0.64,-13.31,818440,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",4.48,5.04,4.41,4.81,-0.35,-6.78,1661570,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-21",5.58,5.78,4.73,5.16,1.49,40.6,28614660,{"date":916,"open":917,"high":918,"low":645,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-20",4,4.04,3.67,-0.73,-16.59,1002450,{"date":924,"open":925,"high":926,"low":927,"close":925,"change":188,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-05-19",4.4,4.71,4.12,54.93,4016840,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":372,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-15",4.6,4.66,2.81,2.84,-39.45,149260,{"date":939,"open":940,"high":941,"low":932,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-14",5.6,5.89,4.69,-1.91,-28.94,82860,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-13",8.7,8.8,6.59,6.6,-3.9,-37.14,52640,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":682,"volume":962,"transactions":9,"vwap":960},"2026-05-12",10.3,10.7,10.1,10.5,0.2,27430,{"date":964,"open":965,"high":966,"low":967,"close":957,"change":598,"percent_change":968,"volume":969,"transactions":9,"vwap":957},"2026-05-11",10.4,11.4,10.2,-1.9,13910,{"date":971,"open":972,"high":973,"low":957,"close":960,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":960},"2026-05-08",10.8,10.9,-0.3,-2.78,2810,{"date":978,"open":973,"high":973,"low":958,"close":972,"change":343,"percent_change":343,"volume":979,"transactions":9,"vwap":972},"2026-05-07",1670,{"date":981,"open":982,"high":973,"low":982,"close":972,"change":28,"percent_change":983,"volume":984,"transactions":9,"vwap":972},"2026-05-06",10,2.86,3370,{"date":986,"open":987,"high":987,"low":957,"close":960,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":960},"2026-05-05",11.1,-0.5,-4.55,4070,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",10.6,11,0.45,4.27,2430,{"date":999,"open":1000,"high":958,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-01",9.5,10.55,0.93,9.67,20710,{"date":1006,"open":1000,"high":1007,"low":1000,"close":1008,"change":67,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-30",9.65,9.62,-0.52,3220,{"date":1012,"open":1013,"high":1014,"low":1000,"close":1003,"change":616,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-04-29",9.7,9.8,-1.33,1530,{"date":1018,"open":1014,"high":1014,"low":1019,"close":1014,"change":371,"percent_change":598,"volume":1020,"transactions":9,"vwap":1014},"2026-04-28",9.6,2760,{"date":1022,"open":982,"high":982,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-27",9.74,9.82,-0.18,-1.8,3710,{"date":1029,"open":1030,"high":959,"low":1014,"close":982,"change":52,"percent_change":331,"volume":1031,"transactions":9,"vwap":982},"2026-04-24",9.97,4170,{"date":1033,"open":1034,"high":982,"low":1014,"close":1035,"change":371,"percent_change":598,"volume":1036,"transactions":9,"vwap":1035},"2026-04-23",9.92,9.9,1130,{"date":1038,"open":1035,"high":982,"low":1014,"close":1034,"change":775,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1034},"2026-04-22",-0.8,4460,{"date":1042,"open":967,"high":967,"low":1035,"close":982,"change":1043,"percent_change":1044,"volume":990,"transactions":9,"vwap":982},"2026-04-21",-0.25,-2.44,{"date":1046,"open":957,"high":957,"low":959,"close":1047,"change":67,"percent_change":770,"volume":1048,"transactions":9,"vwap":1047},"2026-04-20",10.25,1440,{"date":1050,"open":967,"high":965,"low":959,"close":957,"change":1051,"percent_change":727,"volume":1052,"transactions":9,"vwap":957},"2026-04-17",0.22,3100,{"date":1054,"open":982,"high":1055,"low":1056,"close":1057,"change":740,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-16",10.12,9.83,10.08,0.8,1720,{"date":1061,"open":1014,"high":967,"low":1014,"close":982,"change":117,"percent_change":1062,"volume":1063,"transactions":9,"vwap":982},"2026-04-15",3.2,3000,{"date":1065,"open":1035,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-14",10.17,9.53,9.69,-0.21,-2.12,1160,{"date":1073,"open":1074,"high":967,"low":1014,"close":1035,"change":775,"percent_change":1039,"volume":1075,"transactions":9,"vwap":1035},"2026-04-13",9.99,2120,{"date":1077,"open":965,"high":965,"low":1067,"close":1078,"change":158,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-10",9.98,-4.04,9860,{"date":1082,"open":965,"high":958,"low":965,"close":965,"change":608,"percent_change":1083,"volume":1084,"transactions":9,"vwap":965},"2026-04-09",-0.95,1970,{"date":1086,"open":958,"high":972,"low":960,"close":960,"change":52,"percent_change":1087,"volume":1088,"transactions":9,"vwap":960},"2026-04-08",0.96,2500,{"date":1090,"open":1091,"high":1092,"low":957,"close":965,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":965},"2026-04-07",11.6,11.65,-1.2,-10.34,6660,{"date":1097,"open":960,"high":1098,"low":960,"close":1091,"change":516,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1091},"2026-04-06",11.71,11.54,8150,{"date":1102,"open":958,"high":994,"low":1103,"close":965,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":965},"2026-04-02",10.34,-0.55,-5.02,2490,{"date":1108,"open":957,"high":1109,"low":957,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-01",10.95,0.55,5.29,2400,{"date":1114,"open":960,"high":993,"low":967,"close":965,"change":28,"percent_change":127,"volume":1115,"transactions":9,"vwap":965},"2026-03-31",2910,{"date":1117,"open":965,"high":965,"low":982,"close":959,"change":608,"percent_change":1118,"volume":1119,"transactions":9,"vwap":959},"2026-03-30",-0.98,3870,{"date":1121,"open":967,"high":957,"low":967,"close":967,"change":52,"percent_change":1122,"volume":1123,"transactions":9,"vwap":967},"2026-03-27",0.99,2730,{"date":1125,"open":957,"high":960,"low":982,"close":959,"change":598,"percent_change":1126,"volume":1127,"transactions":9,"vwap":959},"2026-03-26",-1.94,4570,{"date":1129,"open":959,"high":965,"low":982,"close":957,"change":28,"percent_change":1130,"volume":1131,"transactions":9,"vwap":957},"2026-03-25",3,4950,{"date":1133,"open":982,"high":967,"low":982,"close":982,"change":598,"percent_change":1134,"volume":1052,"transactions":9,"vwap":982},"2026-03-24",-1.96,{"date":1136,"open":965,"high":965,"low":959,"close":967,"change":598,"percent_change":1137,"volume":1138,"transactions":9,"vwap":967},"2026-03-23",-1.92,1830,{"date":1140,"open":993,"high":814,"low":965,"close":965,"change":988,"percent_change":723,"volume":1141,"transactions":9,"vwap":965},"2026-03-20",2790,{"date":1143,"open":994,"high":994,"low":958,"close":973,"change":608,"percent_change":1144,"volume":1145,"transactions":9,"vwap":973},"2026-03-19",-0.91,1560,{"date":1147,"open":1148,"high":1148,"low":994,"close":994,"change":608,"percent_change":1149,"volume":1150,"transactions":9,"vwap":994},"2026-03-18",11.49,-0.9,560,{"date":1152,"open":966,"high":966,"low":987,"close":987,"change":343,"percent_change":343,"volume":1153,"transactions":9,"vwap":987},"2026-03-17",570,{"date":1155,"open":1156,"high":1156,"low":993,"close":987,"change":52,"percent_change":1157,"volume":1158,"transactions":9,"vwap":987},"2026-03-16",11.3,0.91,4270,{"date":1160,"open":1161,"high":1161,"low":994,"close":994,"change":608,"percent_change":1149,"volume":1162,"transactions":9,"vwap":994},"2026-03-13",11.5,1900,{"date":1164,"open":1161,"high":1161,"low":987,"close":987,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":987},"2026-03-12",-0.4,-3.48,2290,{"date":1169,"open":1170,"high":1171,"low":966,"close":1161,"change":1165,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1161},"2026-03-11",11.8,12,-3.36,6790,{"date":1175,"open":994,"high":1171,"low":994,"close":1176,"change":1058,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-10",11.9,7.21,7440,{"date":1180,"open":994,"high":966,"low":960,"close":987,"change":343,"percent_change":343,"volume":1181,"transactions":9,"vwap":987},"2026-03-09",4430,{"date":1183,"open":1184,"high":966,"low":987,"close":987,"change":974,"percent_change":1185,"volume":1186,"transactions":9,"vwap":987},"2026-03-06",11.2,-2.63,6320,{"date":1188,"open":1189,"high":1091,"low":1184,"close":966,"change":608,"percent_change":1190,"volume":1191,"transactions":9,"vwap":966},"2026-03-05",11.41,-0.87,3760,{"date":1193,"open":966,"high":1194,"low":1195,"close":1161,"change":52,"percent_change":395,"volume":1196,"transactions":9,"vwap":1161},"2026-03-04",11.7,11.32,1580,{"date":1198,"open":1091,"high":1194,"low":966,"close":966,"change":598,"percent_change":465,"volume":1199,"transactions":9,"vwap":966},"2026-03-03",6430,{"date":1201,"open":1176,"high":1176,"low":1202,"close":1091,"change":1165,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1091},"2026-03-02",11.43,-3.33,4530,{"date":1206,"open":1207,"high":1208,"low":1176,"close":1171,"change":974,"percent_change":1044,"volume":1209,"transactions":9,"vwap":1171},"2026-02-27",12.3,12.4,3290,{"date":1211,"open":1091,"high":1212,"low":1161,"close":1207,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1207},"2026-02-26",12.5,0.6,5.13,8630,{"date":1217,"open":1170,"high":1170,"low":1091,"close":1194,"change":343,"percent_change":343,"volume":1088,"transactions":9,"vwap":1194},"2026-02-25",{"date":1219,"open":1091,"high":1170,"low":1161,"close":1194,"change":961,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1194},"2026-02-24",1.74,2210,{"date":1223,"open":1170,"high":1170,"low":1156,"close":1161,"change":974,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1161},"2026-02-23",-2.54,3830,{"date":1227,"open":1194,"high":1176,"low":1092,"close":1170,"change":52,"percent_change":260,"volume":1228,"transactions":9,"vwap":1170},"2026-02-20",2830,{"date":1230,"open":1170,"high":1231,"low":1194,"close":1194,"change":608,"percent_change":484,"volume":1232,"transactions":9,"vwap":1194},"2026-02-19",12.1,2370,{"date":1234,"open":1098,"high":1235,"low":1194,"close":1170,"change":961,"percent_change":653,"volume":1236,"transactions":9,"vwap":1170},"2026-02-18",12.05,3510,{"date":1238,"open":1194,"high":1176,"low":1161,"close":1091,"change":608,"percent_change":484,"volume":1239,"transactions":9,"vwap":1091},"2026-02-17",2780,{"date":1241,"open":1242,"high":1243,"low":1194,"close":1194,"change":608,"percent_change":484,"volume":1244,"transactions":9,"vwap":1194},"2026-02-13",11.75,11.98,1790,{"date":1246,"open":1170,"high":1171,"low":1242,"close":1170,"change":608,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1170},"2026-02-12",-0.84,3600,{"date":1250,"open":1231,"high":1231,"low":1176,"close":1176,"change":608,"percent_change":517,"volume":1251,"transactions":9,"vwap":1176},"2026-02-11",1650,{"date":1253,"open":1194,"high":1207,"low":1194,"close":1171,"change":52,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1171},"2026-02-10",0.84,780,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1176,"change":608,"percent_change":517,"volume":1261,"transactions":9,"vwap":1176},"2026-02-09",12.11,12.2,11.61,3940,{"date":1263,"open":1259,"high":1259,"low":1099,"close":1171,"change":1264,"percent_change":1265,"volume":1167,"transactions":9,"vwap":1171},"2026-02-06",0.5,4.35,{"date":1267,"open":1176,"high":1231,"low":1161,"close":1161,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1161},"2026-02-05",-0.6,-4.96,10680,{"date":1272,"open":1273,"high":1274,"low":1194,"close":1231,"change":598,"percent_change":525,"volume":1275,"transactions":9,"vwap":1231},"2026-02-04",12.17,12.8,8120,{"date":1277,"open":1207,"high":1212,"low":1171,"close":1207,"change":343,"percent_change":343,"volume":1278,"transactions":9,"vwap":1207},"2026-02-03",2770,{"date":1280,"open":1207,"high":1281,"low":1259,"close":1207,"change":52,"percent_change":321,"volume":1282,"transactions":9,"vwap":1207},"2026-02-02",13.08,2900,{"date":1284,"open":1207,"high":1285,"low":1286,"close":1259,"change":598,"percent_change":677,"volume":1287,"transactions":9,"vwap":1259},"2026-01-30",12.68,12.15,3960,{"date":1289,"open":1290,"high":1291,"low":1207,"close":1208,"change":988,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1208},"2026-01-29",12.9,13,-3.88,4650,{"date":1295,"open":1290,"high":1296,"low":1297,"close":1290,"change":52,"percent_change":228,"volume":1298,"transactions":9,"vwap":1290},"2026-01-28",13.5,12.46,4490,{"date":1300,"open":1231,"high":1301,"low":1231,"close":1274,"change":189,"percent_change":1302,"volume":1131,"transactions":9,"vwap":1274},"2026-01-27",13.1,3.23,{"date":1304,"open":1259,"high":1212,"low":1259,"close":1208,"change":52,"percent_change":1305,"volume":1232,"transactions":9,"vwap":1208},"2026-01-26",0.81,{"date":1307,"open":1274,"high":1274,"low":1259,"close":1207,"change":598,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1207},"2026-01-23",-1.6,1930,{"date":1311,"open":1290,"high":1290,"low":1312,"close":1212,"change":608,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1212},"2026-01-22",12.41,-0.79,2530,{"date":1316,"open":1259,"high":1274,"low":1231,"close":1317,"change":1264,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-21",12.6,4.13,4930,{"date":1321,"open":1259,"high":1322,"low":1171,"close":1231,"change":608,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1231},"2026-01-20",12.45,-0.82,3490,{"date":1326,"open":1212,"high":1290,"low":1327,"close":1259,"change":343,"percent_change":343,"volume":1328,"transactions":9,"vwap":1259},"2026-01-16",12.12,2080,{"date":1330,"open":1259,"high":1208,"low":1231,"close":1259,"change":608,"percent_change":536,"volume":1331,"transactions":9,"vwap":1259},"2026-01-15",5000,{"date":1333,"open":1334,"high":1335,"low":1207,"close":1207,"change":343,"percent_change":343,"volume":1336,"transactions":9,"vwap":1207},"2026-01-14",12.32,12.7,2820,{"date":1338,"open":1290,"high":1339,"low":1258,"close":1207,"change":1165,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1207},"2026-01-13",13.21,-3.15,6770,{"date":1343,"open":1301,"high":1344,"low":1345,"close":1335,"change":1268,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1335},"2026-01-12",13.3,12.61,-4.51,2460,{"date":1349,"open":1350,"high":1351,"low":1344,"close":1344,"change":1165,"percent_change":626,"volume":1352,"transactions":9,"vwap":1344},"2026-01-09",13.9,14,1760,{"date":1354,"open":1355,"high":1355,"low":1296,"close":1356,"change":1165,"percent_change":1357,"volume":979,"transactions":9,"vwap":1356},"2026-01-08",14.3,13.7,-2.84,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1058,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-07",13.49,14.1,6.02,3380,{"date":1365,"open":1291,"high":1356,"low":1291,"close":1344,"change":961,"percent_change":564,"volume":1366,"transactions":9,"vwap":1344},"2026-01-06",6100,{"date":1368,"open":1274,"high":1339,"low":1369,"close":1301,"change":28,"percent_change":798,"volume":1370,"transactions":9,"vwap":1301},"2026-01-05",12.33,4130,{"date":1372,"open":1231,"high":1274,"low":1171,"close":1274,"change":1264,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1274},"2026-01-02",4.07,8160,{"date":1376,"open":1231,"high":1377,"low":1171,"close":1207,"change":343,"percent_change":343,"volume":1378,"transactions":9,"vwap":1207},"2025-12-31",12.35,3170,{"date":1380,"open":1212,"high":1381,"low":1176,"close":1207,"change":343,"percent_change":343,"volume":1382,"transactions":9,"vwap":1207},"2025-12-30",12.66,7790,{"date":1384,"open":1212,"high":1335,"low":1176,"close":1207,"change":974,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1207},"2025-12-29",-2.38,11950,{"date":1388,"open":1335,"high":1389,"low":1322,"close":1317,"change":988,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1317},"2025-12-26",13.2,-3.82,10640,{"date":1393,"open":1344,"high":1394,"low":1091,"close":1301,"change":343,"percent_change":343,"volume":1395,"transactions":9,"vwap":1301},"2025-12-24",13.55,8100,{"date":1397,"open":1398,"high":1398,"low":1290,"close":1301,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1301},"2025-12-23",13.8,-0.7,-5.07,9210,{"date":1403,"open":1356,"high":1351,"low":1404,"close":1398,"change":608,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2025-12-22",13.6,-0.72,3150,{"date":1408,"open":1356,"high":1350,"low":1296,"close":1350,"change":1409,"percent_change":669,"volume":1167,"transactions":9,"vwap":1350},"2025-12-19",0.25,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1043,"percent_change":1026,"volume":1416,"transactions":9,"vwap":1415},"2025-12-18",14.15,14.27,13.45,13.65,3230,{"date":1418,"open":1351,"high":1419,"low":1398,"close":1350,"change":52,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1350},"2025-12-17",14.7,0.72,3590,{"date":1423,"open":1419,"high":1424,"low":1404,"close":1398,"change":608,"percent_change":1405,"volume":1425,"transactions":9,"vwap":1398},"2025-12-16",14.8,7070,{"date":1427,"open":1296,"high":1428,"low":1389,"close":1350,"change":1264,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1350},"2025-12-15",14.09,3.73,9030,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1093,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-12",14.6,13.4,-8.22,6760,{"date":1438,"open":1419,"high":1439,"low":1440,"close":1433,"change":343,"percent_change":343,"volume":1441,"transactions":9,"vwap":1433},"2025-12-11",14.9,14.55,3780,{"date":1443,"open":1444,"high":1433,"low":1444,"close":1433,"change":961,"percent_change":562,"volume":1445,"transactions":9,"vwap":1433},"2025-12-10",14.4,3070,{"date":1447,"open":1355,"high":1433,"low":1355,"close":1444,"change":608,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1444},"2025-12-09",-0.69,3350,{"date":1451,"open":1433,"high":1439,"low":1444,"close":1452,"change":961,"percent_change":553,"volume":1453,"transactions":9,"vwap":1452},"2025-12-08",14.5,1750,{"date":1455,"open":1456,"high":1457,"low":1412,"close":1355,"change":608,"percent_change":1448,"volume":1458,"transactions":9,"vwap":1355},"2025-12-05",14.2,14.83,2090,{"date":1460,"open":1361,"high":1424,"low":1361,"close":1444,"change":598,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1444},"2025-12-04",-1.37,4630,{"date":1464,"open":1433,"high":1465,"low":1355,"close":1433,"change":598,"percent_change":1466,"volume":1232,"transactions":9,"vwap":1433},"2025-12-03",14.72,-1.35,{"date":1468,"open":1444,"high":1469,"low":1456,"close":1424,"change":1058,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1424},"2025-12-02",15,5.71,6590,{"date":1473,"open":1456,"high":1452,"low":1398,"close":1351,"change":770,"percent_change":844,"volume":1474,"transactions":9,"vwap":1351},"2025-12-01",3480,{"date":1476,"open":1351,"high":1465,"low":1351,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-28",14.49,0.49,3.5,4050,{"date":1482,"open":1350,"high":1483,"low":1398,"close":1351,"change":52,"percent_change":1420,"volume":1484,"transactions":9,"vwap":1351},"2025-11-26",14.31,4300,{"date":1486,"open":1356,"high":1350,"low":1434,"close":1350,"change":343,"percent_change":343,"volume":1487,"transactions":9,"vwap":1350},"2025-11-25",7010,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1350,"change":343,"percent_change":343,"volume":1492,"transactions":9,"vwap":1350},"2025-11-24",14.71,13.75,3060,{"date":1494,"open":1456,"high":1456,"low":1291,"close":1350,"change":343,"percent_change":343,"volume":1495,"transactions":9,"vwap":1350},"2025-11-21",11930,{"date":1497,"open":1444,"high":1452,"low":1498,"close":1350,"change":598,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1350},"2025-11-20",13.61,-1.42,10820,{"date":1502,"open":1419,"high":1503,"low":1491,"close":1361,"change":1039,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1361},"2025-11-19",14.85,-5.37,13490,{"date":1507,"open":1424,"high":1508,"low":1433,"close":1439,"change":1165,"percent_change":386,"volume":1509,"transactions":9,"vwap":1439},"2025-11-18",15.2,13640,{"date":1511,"open":1512,"high":1513,"low":1424,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-17",16.3,16.49,15.3,-1,-6.13,22270,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1512,"change":1165,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1512},"2025-11-14",15.8,16.7,-2.4,6300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1521,"change":1515,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1521},"2025-11-13",17.7,17.9,16.4,-5.65,10480,{"date":1532,"open":1533,"high":1527,"low":1533,"close":1526,"change":961,"percent_change":378,"volume":1534,"transactions":9,"vwap":1526},"2025-11-12",17.1,4110,{"date":1536,"open":1537,"high":1538,"low":1533,"close":1539,"change":28,"percent_change":1220,"volume":1540,"transactions":9,"vwap":1539},"2025-11-11",17.2,17.6,17.5,4880,{"date":1542,"open":1537,"high":1527,"low":1543,"close":1537,"change":343,"percent_change":343,"volume":1544,"transactions":9,"vwap":1537},"2025-11-10",16.8,18080,{"date":1546,"open":1527,"high":1527,"low":1547,"close":1537,"change":1399,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1537},"2025-11-07",16.9,-3.91,9460,{"date":1551,"open":1539,"high":1552,"low":1537,"close":1527,"change":961,"percent_change":425,"volume":1553,"transactions":9,"vwap":1527},"2025-11-06",18.5,8670,{"date":1555,"open":1533,"high":1556,"low":1521,"close":1526,"change":1058,"percent_change":910,"volume":1557,"transactions":9,"vwap":1526},"2025-11-05",18,7190,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1547,"change":598,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1547},"2025-11-04",16.5,17.3,-1.17,9070,{"date":1565,"open":1533,"high":1566,"low":1567,"close":1533,"change":1268,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1533},"2025-11-03",17.55,16.1,-3.39,24840,{"date":1571,"open":1539,"high":1527,"low":1572,"close":1526,"change":961,"percent_change":378,"volume":1573,"transactions":9,"vwap":1526},"2025-10-31",17,20770,{"date":1575,"open":1538,"high":1556,"low":1533,"close":1539,"change":608,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1539},"2025-10-30",-0.57,18690,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1538,"change":1039,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1538},"2025-10-29",18.3,18.6,17.25,-4.35,48950,{"date":1586,"open":1587,"high":1588,"low":1556,"close":1589,"change":1093,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-28",20.1,21.3,18.4,-6.12,1056280,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1594,"change":52,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1594},"2025-10-27",19.6,19.9,19.2,0.51,11480,{"date":1600,"open":1552,"high":1594,"low":1552,"close":1601,"change":176,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-24",19.5,5.41,9920,{"date":1605,"open":1580,"high":1606,"low":1607,"close":1552,"change":52,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1552},"2025-10-23",18.71,18.1,0.54,12370,{"date":1611,"open":1589,"high":1612,"low":1580,"close":1589,"change":1039,"percent_change":510,"volume":1613,"transactions":9,"vwap":1589},"2025-10-22",19.49,17670,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1596,"change":608,"percent_change":1009,"volume":1619,"transactions":9,"vwap":1596},"2025-10-21",19.3,20,18.7,28530,{"date":1621,"open":1622,"high":1588,"low":1623,"close":1616,"change":1308,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1616},"2025-10-20",20.9,19,-7.66,55470,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1622,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1622},"2025-10-17",21,22,20.5,-1.1,-5,90560,{"date":1635,"open":1636,"high":25,"low":1630,"close":1629,"change":402,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1629},"2025-10-16",22.7,13.99,2858330,{"date":1640,"open":1618,"high":1628,"low":1580,"close":1616,"change":447,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1616},"2025-10-15",7.22,84650,{"date":1644,"open":1645,"high":1580,"low":1646,"close":1556,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1556},"2025-10-14",15.7,15.6,2.4,15.38,71990,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1646,"change":52,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1646},"2025-10-13",15.9,15.4,0.65,2280,{"date":1657,"open":1658,"high":1659,"low":1469,"close":1660,"change":1093,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-10",16.6,16.61,15.5,-7.19,7770,{"date":1664,"open":1547,"high":1665,"low":1666,"close":1521,"change":608,"percent_change":1268,"volume":1667,"transactions":9,"vwap":1521},"2025-10-09",17.4,16.2,12880,{"date":1669,"open":1658,"high":1572,"low":1666,"close":1543,"change":490,"percent_change":28,"volume":1670,"transactions":9,"vwap":1543},"2025-10-08",8400,{"date":1672,"open":1653,"high":1538,"low":1514,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-07",16.75,1.45,9.48,28930,{"date":1678,"open":1660,"high":1660,"low":1469,"close":1514,"change":343,"percent_change":343,"volume":1679,"transactions":9,"vwap":1514},"2025-10-06",5440,{"date":1681,"open":1653,"high":1653,"low":1682,"close":1514,"change":961,"percent_change":552,"volume":1683,"transactions":9,"vwap":1514},"2025-10-03",15.1,3670,{"date":1685,"open":1653,"high":1653,"low":1439,"close":1682,"change":974,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1682},"2025-10-02",-1.95,3910,{"date":1689,"open":1439,"high":1653,"low":1439,"close":1653,"change":1264,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1653},"2025-10-01",3.36,4200,{"date":1693,"open":1469,"high":1469,"low":1452,"close":1439,"change":189,"percent_change":1694,"volume":1683,"transactions":9,"vwap":1439},"2025-09-30",2.76,{"date":1696,"open":1424,"high":1682,"low":1444,"close":1452,"change":608,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1452},"2025-09-29",-0.68,5710,{"date":1700,"open":1439,"high":1682,"low":1452,"close":1433,"change":1268,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1433},"2025-09-26",-3.95,9400,{"date":1704,"open":1705,"high":1705,"low":1433,"close":1508,"change":1165,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1508},"2025-09-25",16,-2.56,7290,{"date":1709,"open":1567,"high":1710,"low":1508,"close":1646,"change":598,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1646},"2025-09-24",16.29,-1.27,6850,{"date":1714,"open":1682,"high":1715,"low":1716,"close":1520,"change":19,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1520},"2025-09-23",16.69,14.95,4.64,18680,{"date":1720,"open":1452,"high":1508,"low":1452,"close":1682,"change":189,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1682},"2025-09-22",2.72,5090,{"date":1724,"open":1439,"high":1469,"low":1419,"close":1419,"change":343,"percent_change":343,"volume":1725,"transactions":9,"vwap":1419},"2025-09-19",2950,{"date":1727,"open":1419,"high":1716,"low":1452,"close":1419,"change":343,"percent_change":343,"volume":1728,"transactions":9,"vwap":1419},"2025-09-18",2680,{"date":1730,"open":1419,"high":1469,"low":1433,"close":1419,"change":598,"percent_change":163,"volume":1731,"transactions":9,"vwap":1419},"2025-09-17",1890,{"date":1733,"open":1424,"high":1682,"low":1419,"close":1439,"change":52,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1439},"2025-09-16",0.68,2030,{"date":1737,"open":1439,"high":1682,"low":1419,"close":1424,"change":1025,"percent_change":1093,"volume":1738,"transactions":9,"vwap":1424},"2025-09-15",2350,{"date":1740,"open":1424,"high":1741,"low":1452,"close":1742,"change":1743,"percent_change":523,"volume":1744,"transactions":9,"vwap":1742},"2025-09-12",15.25,14.98,0.18,3440,{"date":1746,"open":1433,"high":1469,"low":1440,"close":1424,"change":1264,"percent_change":1479,"volume":1747,"transactions":9,"vwap":1424},"2025-09-11",5500,{"date":1749,"open":1355,"high":1433,"low":1361,"close":1355,"change":343,"percent_change":343,"volume":1314,"transactions":9,"vwap":1355},"2025-09-10",{"date":1751,"open":1351,"high":1752,"low":1350,"close":1355,"change":961,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1355},"2025-09-09",14.37,1.42,3630,{"date":1756,"open":1356,"high":1361,"low":1757,"close":1361,"change":1110,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1361},"2025-09-08",13.51,4.06,3750,{"date":1761,"open":1456,"high":1762,"low":1296,"close":1394,"change":1763,"percent_change":1764,"volume":1487,"transactions":9,"vwap":1394},"2025-09-05",14.48,-0.75,-5.24,{"date":1766,"open":1444,"high":1444,"low":1356,"close":1355,"change":343,"percent_change":343,"volume":1767,"transactions":9,"vwap":1355},"2025-09-04",13660,{"date":1769,"open":1444,"high":1742,"low":1351,"close":1355,"change":608,"percent_change":1448,"volume":1770,"transactions":9,"vwap":1355},"2025-09-03",3010,{"date":1772,"open":1444,"high":1419,"low":1773,"close":1444,"change":343,"percent_change":343,"volume":1774,"transactions":9,"vwap":1444},"2025-09-02",14.19,2110,{"date":1776,"open":1419,"high":1503,"low":1444,"close":1444,"change":988,"percent_change":1172,"volume":1777,"transactions":9,"vwap":1444},"2025-08-29",2010,{"date":1779,"open":1508,"high":1508,"low":1433,"close":1439,"change":52,"percent_change":1734,"volume":1780,"transactions":9,"vwap":1439},"2025-08-28",3790,{"date":1782,"open":1783,"high":1514,"low":1440,"close":1424,"change":28,"percent_change":722,"volume":1784,"transactions":9,"vwap":1424},"2025-08-27",14.73,7240,{"date":1786,"open":1350,"high":1424,"low":1356,"close":1452,"change":1264,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1452},"2025-08-26",3.57,8010,{"date":1790,"open":1355,"high":1444,"low":1356,"close":1351,"change":343,"percent_change":343,"volume":1791,"transactions":9,"vwap":1351},"2025-08-25",9480,{"date":1793,"open":1444,"high":1794,"low":1351,"close":1351,"change":598,"percent_change":1795,"volume":1731,"transactions":9,"vwap":1351},"2025-08-22",14.68,-1.41,{"date":1797,"open":1361,"high":1433,"low":1404,"close":1456,"change":843,"percent_change":870,"volume":1798,"transactions":9,"vwap":1456},"2025-08-21",2160,{"date":1800,"open":1351,"high":1355,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1453,"transactions":9,"vwap":1802},"2025-08-20",13.93,14.29,0.09,0.63,{"date":1806,"open":1439,"high":1439,"low":1361,"close":1456,"change":988,"percent_change":1807,"volume":1282,"transactions":9,"vwap":1456},"2025-08-19",-3.4,{"date":1809,"open":1439,"high":1469,"low":1444,"close":1419,"change":598,"percent_change":163,"volume":1810,"transactions":9,"vwap":1419},"2025-08-18",2520,{"date":1812,"open":1439,"high":1508,"low":1813,"close":1439,"change":598,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1439},"2025-08-15",14.61,-1.32,2670,{"date":1817,"open":1469,"high":1682,"low":1818,"close":1682,"change":52,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1682},"2025-08-14",14.17,0.67,6650,{"date":1822,"open":1456,"high":1823,"low":1361,"close":1469,"change":1058,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1469},"2025-08-13",15.19,5.63,5890,{"date":1827,"open":1361,"high":1444,"low":1350,"close":1456,"change":608,"percent_change":1399,"volume":1158,"transactions":9,"vwap":1456},"2025-08-12",{"date":1829,"open":1398,"high":1355,"low":1404,"close":1355,"change":28,"percent_change":711,"volume":1830,"transactions":9,"vwap":1355},"2025-08-11",3740,{"date":1832,"open":1833,"high":1361,"low":1404,"close":1351,"change":343,"percent_change":343,"volume":1834,"transactions":9,"vwap":1351},"2025-08-08",13.88,3340,{"date":1836,"open":1351,"high":1444,"low":1404,"close":1351,"change":343,"percent_change":343,"volume":1837,"transactions":9,"vwap":1351},"2025-08-07",4550,{"date":1839,"open":1351,"high":1355,"low":1350,"close":1351,"change":974,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1351},"2025-08-06",-2.1,4730,{"date":1843,"open":1355,"high":1469,"low":1456,"close":1355,"change":974,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1355},"2025-08-05",-2.05,3680,{"date":1847,"open":1355,"high":1716,"low":1361,"close":1433,"change":1264,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1433},"2025-08-04",3.55,5960,{"date":1851,"open":1456,"high":1852,"low":1853,"close":1361,"change":974,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1361},"2025-08-01",14.39,13.52,-2.08,6220,{"date":1857,"open":1433,"high":1858,"low":1355,"close":1444,"change":974,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1444},"2025-07-31",15.21,-2.04,4810,{"date":1862,"open":1653,"high":1863,"low":1355,"close":1419,"change":1165,"percent_change":1864,"volume":1031,"transactions":9,"vwap":1419},"2025-07-30",15.58,-2.65,{"date":1866,"open":1646,"high":1646,"low":1867,"close":1682,"change":608,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1682},"2025-07-29",14.75,-0.66,5470,{"date":1871,"open":1660,"high":1645,"low":1682,"close":1508,"change":988,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1508},"2025-07-28",-3.18,6360,{"date":1875,"open":1660,"high":1645,"low":1469,"close":1645,"change":961,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1645},"2025-07-25",1.29,7170,{"date":1879,"open":1646,"high":1652,"low":1653,"close":1660,"change":974,"percent_change":968,"volume":1880,"transactions":9,"vwap":1660},"2025-07-24",6460,{"date":1882,"open":1520,"high":1705,"low":1682,"close":1520,"change":608,"percent_change":870,"volume":1883,"transactions":9,"vwap":1520},"2025-07-23",12090,{"date":1885,"open":1652,"high":1705,"low":1653,"close":1652,"change":28,"percent_change":681,"volume":1886,"transactions":9,"vwap":1652},"2025-07-22",4680,{"date":1888,"open":1660,"high":1889,"low":1653,"close":1646,"change":343,"percent_change":343,"volume":1890,"transactions":9,"vwap":1646},"2025-07-21",16.059999,5970,{"date":1892,"open":1705,"high":1705,"low":1653,"close":1646,"change":1165,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1646},"2025-07-18",-2.5,7740,{"date":1896,"open":1646,"high":1705,"low":1897,"close":1705,"change":1058,"percent_change":555,"volume":1898,"transactions":9,"vwap":1705},"2025-07-17",15.28,10600,{"date":1900,"open":1514,"high":1514,"low":1901,"close":1508,"change":168,"percent_change":1058,"volume":1040,"transactions":9,"vwap":1508},"2025-07-16",14.66,{"date":1903,"open":1452,"high":1646,"low":1456,"close":1904,"change":1743,"percent_change":509,"volume":1905,"transactions":9,"vwap":1904},"2025-07-15",15.08,15170,{"date":1907,"open":1653,"high":1653,"low":1908,"close":1439,"change":988,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1439},"2025-07-14",14.45,-3.25,17250,{"date":1912,"open":1652,"high":1652,"low":1469,"close":1653,"change":1104,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1653},"2025-07-11",-3.45,8000,{"date":1916,"open":1646,"high":1917,"low":1646,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-07-10",16.049999,15.95,0.35,2.24,7480,{"date":1923,"open":1424,"high":1924,"low":1424,"close":1646,"change":189,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1646},"2025-07-09",16.11,2.63,11720,{"date":1928,"open":1433,"high":1514,"low":1355,"close":1508,"change":1264,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1508},"2025-07-08",3.4,7840,{"date":1932,"open":1646,"high":1646,"low":1444,"close":1419,"change":1039,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1419},"2025-07-07",-5.16,16290,{"date":1936,"open":1560,"high":1560,"low":1514,"close":1660,"change":1515,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1660},"2025-07-03",-6.06,29280,{"date":1940,"open":1424,"high":1539,"low":1456,"close":1560,"change":769,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1560},"2025-07-02",13.79,205840,{"date":1944,"open":1444,"high":1439,"low":1355,"close":1452,"change":52,"percent_change":141,"volume":1945,"transactions":9,"vwap":1452},"2025-07-01",2540,{"date":1947,"open":1444,"high":1433,"low":1456,"close":1444,"change":598,"percent_change":1461,"volume":1691,"transactions":9,"vwap":1444},"2025-06-30",{"date":1949,"open":1452,"high":1653,"low":1950,"close":1433,"change":608,"percent_change":1697,"volume":1951,"transactions":9,"vwap":1433},"2025-06-27",13.94,7650,{"date":1953,"open":1361,"high":1419,"low":1350,"close":1419,"change":1213,"percent_change":1954,"volume":1040,"transactions":9,"vwap":1419},"2025-06-26",4.26,{"date":1956,"open":1439,"high":1520,"low":1351,"close":1361,"change":1039,"percent_change":1504,"volume":1957,"transactions":9,"vwap":1361},"2025-06-25",13940,{"date":1959,"open":1355,"high":1439,"low":1355,"close":1439,"change":1213,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1439},"2025-06-24",4.2,2660,{"date":1963,"open":1444,"high":1964,"low":1361,"close":1355,"change":608,"percent_change":1448,"volume":1020,"transactions":9,"vwap":1355},"2025-06-23",14.89,{"date":1966,"open":1444,"high":1469,"low":1444,"close":1444,"change":903,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1444},"2025-06-20",-2.37,4260,{"date":1970,"open":1971,"high":1682,"low":1361,"close":1867,"change":490,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1867},"2025-06-18",14.79,0.34,2070,{"date":1975,"open":1645,"high":1512,"low":1976,"close":1419,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1419},"2025-06-17",14.35,-1.4,-8.7,14610,{"date":1981,"open":1660,"high":1572,"low":1982,"close":1567,"change":1213,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1567},"2025-06-16",15.11,3.87,10380,{"date":1986,"open":1645,"high":1652,"low":1514,"close":1660,"change":1165,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1660},"2025-06-13",-2.52,6950,{"date":1990,"open":1539,"high":1539,"low":1520,"close":1652,"change":1631,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1652},"2025-06-12",-6.47,9190,{"date":1994,"open":1572,"high":1995,"low":1658,"close":1572,"change":52,"percent_change":136,"volume":1996,"transactions":9,"vwap":1572},"2025-06-11",18.13,13400,{"date":1998,"open":1520,"high":1537,"low":1999,"close":1547,"change":516,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1547},"2025-06-10",15.75,7.64,16600,{"date":2003,"open":1682,"high":2004,"low":2005,"close":1645,"change":1213,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1645},"2025-06-09",15.85,14.92,3.97,5900,{"date":2009,"open":1452,"high":1514,"low":1452,"close":1682,"change":28,"percent_change":774,"volume":2010,"transactions":9,"vwap":1682},"2025-06-06",5530,{"date":2012,"open":1433,"high":1660,"low":1433,"close":1424,"change":974,"percent_change":2013,"volume":1869,"transactions":9,"vwap":1424},"2025-06-05",-1.99,{"date":2015,"open":1653,"high":1646,"low":1716,"close":1682,"change":1165,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1682},"2025-06-04",-2.58,10190,{"date":2019,"open":1433,"high":1660,"low":1355,"close":1660,"change":447,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1660},"2025-06-03",9.15,13290,{"date":2023,"open":1361,"high":1469,"low":1398,"close":1456,"change":608,"percent_change":1399,"volume":2024,"transactions":9,"vwap":1456},"2025-06-02",16690,{"date":2026,"open":1456,"high":1444,"low":2027,"close":1355,"change":608,"percent_change":1448,"volume":2028,"transactions":9,"vwap":1355},"2025-05-30",13.74,4440,{"date":2030,"open":1452,"high":1794,"low":2031,"close":1444,"change":343,"percent_change":343,"volume":1968,"transactions":9,"vwap":1444},"2025-05-29",14.25,{"date":2033,"open":1361,"high":1419,"low":1801,"close":1444,"change":52,"percent_change":19,"volume":2034,"transactions":9,"vwap":1444},"2025-05-28",4620,{"date":2036,"open":1424,"high":1424,"low":1351,"close":1355,"change":608,"percent_change":1448,"volume":2037,"transactions":9,"vwap":1355},"2025-05-27",6500,{"date":2039,"open":1356,"high":1444,"low":1356,"close":1444,"change":189,"percent_change":983,"volume":2040,"transactions":9,"vwap":1444},"2025-05-23",6190,{"date":2042,"open":1361,"high":1412,"low":1356,"close":1351,"change":598,"percent_change":1795,"volume":2043,"transactions":9,"vwap":1351},"2025-05-22",7890,{"date":2045,"open":1424,"high":1439,"low":1350,"close":1456,"change":1763,"percent_change":1105,"volume":2046,"transactions":9,"vwap":1456},"2025-05-21",10770,{"date":2048,"open":1433,"high":1469,"low":1452,"close":1716,"change":490,"percent_change":1972,"volume":2049,"transactions":9,"vwap":1716},"2025-05-20",8850,{"date":2051,"open":1452,"high":2052,"low":1456,"close":1439,"change":608,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1439},"2025-05-19",14.96,-0.67,9220,{"date":2056,"open":1389,"high":1653,"low":1389,"close":1469,"change":659,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1469},"2025-05-16",13.64,37150,{"date":2060,"open":1350,"high":1350,"low":1301,"close":1389,"change":1399,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1389},"2025-05-15",-5.04,11740,{"date":2064,"open":1398,"high":1361,"low":1301,"close":1350,"change":28,"percent_change":797,"volume":1767,"transactions":9,"vwap":1350},"2025-05-14",{"date":2066,"open":1389,"high":2067,"low":1389,"close":1404,"change":52,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1404},"2025-05-13",13.72,0.74,8870,{"date":2071,"open":1274,"high":1404,"low":1274,"close":1296,"change":176,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1296},"2025-05-12",8,14330,{"date":2075,"open":1231,"high":1274,"low":1231,"close":1212,"change":961,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1212},"2025-05-09",1.63,10020,{"date":2079,"open":1335,"high":1301,"low":1231,"close":1207,"change":1165,"percent_change":1340,"volume":2080,"transactions":9,"vwap":1207},"2025-05-08",20910,{"date":2082,"open":1301,"high":1301,"low":1208,"close":1335,"change":1165,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1335},"2025-05-07",-3.05,9440,{"date":2086,"open":1344,"high":1344,"low":1335,"close":1301,"change":189,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1301},"2025-05-06",3.15,16330,{"date":2090,"open":1434,"high":2091,"low":1208,"close":1335,"change":1515,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1335},"2025-05-05",13.85,-7.3,14340,{"date":2095,"open":1361,"high":1452,"low":1389,"close":1356,"change":1165,"percent_change":1357,"volume":2096,"transactions":9,"vwap":1356},"2025-05-02",18500,{"date":2098,"open":1434,"high":1444,"low":1434,"close":1361,"change":1213,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1361},"2025-05-01",4.44,7760,{"date":2102,"open":1350,"high":1351,"low":2103,"close":1296,"change":1165,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1296},"2025-04-30",13.05,-2.88,11100,{"date":2107,"open":1361,"high":2108,"low":1404,"close":1350,"change":988,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1350},"2025-04-29",14.44,-3.47,10930,{"date":2112,"open":1424,"high":1682,"low":1356,"close":1444,"change":1399,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1444},"2025-04-28",-4.64,24120,{"date":182,"open":1682,"high":1645,"low":1452,"close":1682,"change":343,"percent_change":343,"volume":2116,"transactions":9,"vwap":1682},16680]