[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRVO":3,"homepage-market-summary":30,"stock-historical-CRVO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRVO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CervoMed Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","CervoMed Inc is a clinical-stage biotechnology company. It is focused on developing treatments for age-related neurologic disorders. The company's product candidate, Neflamapimod, has the potential to treat and improve synaptic dysfunction, the reversible aspect of the underlying disease processes in DLB and certain other neurological disorders.","15","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":18,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.02,2.96,3.07,2.8813,2.93,0.09,211291.499177,1393,2.9776,10,2.13,1485466.724569272,11.3,4619,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},13.13,1107799,404346581.142318,-65.68,"2025-04-22",[182,183,192,202,213,223,232,241,252,261,270,278,287,297,304,311,319,326,331,338,344,353,362,369,376,383,389,396,404,409,416,423,431,436,443,451,460,468,478,485,493,503,510,519,525,531,538,545,552,557,562,570,578,587,597,603,608,613,619,628,637,646,650,658,663,669,675,682,690,698,701,709,715,722,731,740,748,752,757,764,770,774,779,784,789,794,797,801,806,809,813,816,820,823,828,832,837,841,846,851,857,864,869,874,878,884,888,894,900,904,910,915,918,923,930,934,939,943,949,954,961,967,972,975,979,983,988,992,996,1000,1004,1009,1014,1018,1023,1026,1032,1038,1044,1052,1059,1064,1070,1078,1085,1090,1093,1097,1100,1104,1109,1114,1117,1123,1129,1134,1141,1149,1157,1162,1167,1172,1178,1183,1188,1195,1199,1204,1208,1215,1222,1227,1234,1241,1250,1256,1264,1270,1277,1284,1289,1296,1304,1312,1321,1327,1332,1340,1346,1352,1359,1366,1373,1379,1385,1392,1399,1404,1410,1418,1423,1426,1432,1440,1446,1452,1459,1466,1471,1477,1484,1492,1498,1505,1512,1517,1524,1530,1535,1539,1543,1551,1557,1564,1570,1574,1581,1587,1592,1596,1603,1609,1614,1620,1626,1630,1635,1639,1643,1646,1650,1656,1661,1665,1670,1674,1678,1684,1689,1695,1700,1704,1711,1715,1719,1725,1731,1734,1737,1742,1745,1750,1753,1757,1762,1769,1774,1782,1790,1794,1801,1806,1813,1821,1828,1832,1837,1843,1849,1854,1860,1863,1869,1875,1881,1887,1893,1899,1905,1909,1916,1922,1925,1929,1936,1941,1945,1951,1955,1960,1966,1969,1974,1978,1983,1989,1993,1997,2001,2005,2010,2017,2021,2028,2035,2042,2049,2054,2059,2065,2069,2072,2077,2081,2085,2091,2094,2099,2104,2108,2112,2116,2120,2126,2131,2135,2140,2145,2150,2152,2155,2159,2162,2164,2169,2174,2177,2180,2183,2189,2194,2199,2205,2210,2216,2222,2227,2233,2240,2244,2248,2252,2255,2261,2265],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":18,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.98,2.86,-0.04,-1.35,175071.695228,1263,2.9262,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":21,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.91,3.05,2.75,2.97,3.12,375542.841541,2776,2.9322,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.7,2.92,2.67,2.88,0.21,7.87,455792.988822,2740,2.7986,{"date":214,"open":215,"high":216,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.55,2.68,2.54,0.13,5.12,171059.895676,1369,2.6318,{"date":224,"open":225,"high":226,"low":225,"close":217,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.52,2.63,0.02,0.79,106090.291336,741,2.5783,{"date":233,"open":234,"high":235,"low":236,"close":225,"change":237,"percent_change":127,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.46,2.53,2.43,0.01,91009.2233,908,2.4856,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.59,2.6,2.5,2.51,-0.02,-0.79,123577.773646,1007,2.532,{"date":253,"open":236,"high":254,"low":255,"close":235,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",2.61,2.42,0.12,4.98,260726.256601,1924,2.4887,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":247,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.47,2.49,2.41,-0.82,109104.393589,920,2.4469,{"date":271,"open":235,"high":272,"low":236,"close":236,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",2.5754,-0.12,-4.71,180861.594414,980,2.468,{"date":279,"open":235,"high":280,"low":281,"close":215,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.6007,2.48,0.11,4.51,119434.216651,823,2.5492,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":112,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.45,2.5192,2.4,2.44,-0.41,100328.757685,927,2.4451,{"date":298,"open":235,"high":235,"low":236,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",-0.08,-3.16,106770.281336,740,2.4719,{"date":305,"open":217,"high":306,"low":264,"close":235,"change":187,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.58,-1.56,127016.040243,751,2.5262,{"date":312,"open":217,"high":313,"low":245,"close":314,"change":21,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",2.6396,2.57,3.63,234572.394106,1057,2.5628,{"date":320,"open":245,"high":235,"low":263,"close":281,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",-0.03,-1.2,114864.498799,884,2.4972,{"date":327,"open":235,"high":217,"low":263,"close":246,"change":247,"percent_change":248,"volume":328,"transactions":329,"vwap":330},"2026-09-09",156009.325172,905,2.5053,{"date":332,"open":306,"high":306,"low":333,"close":235,"change":321,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",2.4199,-1.17,393938.146295,2091,2.4858,{"date":339,"open":217,"high":306,"low":225,"close":340,"change":227,"percent_change":228,"volume":341,"transactions":342,"vwap":343},"2026-09-04",2.56,108604.51058,945,2.5596,{"date":345,"open":346,"high":347,"low":225,"close":217,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",2.66,2.665,-0.1,-3.79,199035.064159,1194,2.5746,{"date":354,"open":215,"high":355,"low":215,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",2.65,2.64,0.07,2.72,132036.917199,733,2.6185,{"date":363,"open":306,"high":206,"low":215,"close":314,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",-0.06,-2.28,182984.778958,1096,2.6014,{"date":370,"open":340,"high":356,"low":215,"close":226,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",0.03,1.15,94998.962315,832,2.5957,{"date":377,"open":356,"high":378,"low":215,"close":244,"change":187,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",2.6699,-1.52,264545.336265,1115,2.5864,{"date":384,"open":355,"high":206,"low":254,"close":356,"change":112,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",-0.38,112169.697566,1156,2.635,{"date":390,"open":254,"high":206,"low":391,"close":355,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",2.6011,0,93644.929576,762,2.633,{"date":397,"open":398,"high":399,"low":244,"close":355,"change":227,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",2.69,2.73,0.76,220453.154554,1118,2.6453,{"date":405,"open":355,"high":355,"low":314,"close":226,"change":237,"percent_change":147,"volume":406,"transactions":407,"vwap":408},"2026-08-24",288040.246292,1166,2.6187,{"date":410,"open":244,"high":356,"low":340,"close":411,"change":107,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",2.62,2.34,269568.270983,1329,2.603,{"date":417,"open":204,"high":418,"low":245,"close":340,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":243},"2026-08-20",2.71,-0.15,-5.54,397674.303214,1882,{"date":424,"open":206,"high":425,"low":411,"close":418,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",2.87,0.1,3.83,525100.207705,2079,2.7294,{"date":432,"open":243,"high":355,"low":215,"close":254,"change":392,"percent_change":392,"volume":433,"transactions":434,"vwap":435},"2026-08-18",314755.287038,2176,2.5986,{"date":437,"open":438,"high":438,"low":215,"close":254,"change":273,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",2.82,-4.4,434863.889217,3151,2.6237,{"date":444,"open":445,"high":445,"low":216,"close":399,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",2.99,-0.2,-6.83,604735.0008,4062,2.7862,{"date":452,"open":453,"high":454,"low":194,"close":20,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",3.11,3.19,-0.14,-4.56,269556.741636,1819,3.0201,{"date":461,"open":18,"high":462,"low":463,"close":18,"change":247,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",3.14,3.01,-0.65,232562.74261,1770,3.0642,{"date":469,"open":470,"high":471,"low":472,"close":81,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",2.95,3.2,2.9317,0.23,8.04,758404.995717,5547,3.0831,{"date":479,"open":425,"high":480,"low":346,"close":186,"change":112,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",2.875,-0.35,323427.522608,2231,2.7796,{"date":486,"open":487,"high":207,"low":488,"close":425,"change":282,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",2.84,2.78,3.99,190994.620282,1129,2.8307,{"date":494,"open":495,"high":17,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",2.81,2.595,2.76,-0.05,-1.78,620320.723128,3586,2.759,{"date":504,"open":495,"high":505,"low":399,"close":495,"change":237,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",2.865,0.36,268766.81277,1848,2.7811,{"date":511,"open":398,"high":512,"low":346,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",2.85,2.8,0.2,7.69,673706.67935,4907,2.7445,{"date":520,"open":244,"high":206,"low":521,"close":244,"change":227,"percent_change":132,"volume":522,"transactions":523,"vwap":524},"2026-08-03",2.585,121700.721122,1197,2.6162,{"date":526,"open":246,"high":244,"low":234,"close":306,"change":107,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",2.38,237326.317013,1949,2.5132,{"date":532,"open":234,"high":340,"low":236,"close":225,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",0.04,1.61,185679.33962,1458,2.5068,{"date":539,"open":245,"high":540,"low":234,"close":281,"change":299,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",2.645,-3.12,362771.534223,2389,2.5215,{"date":546,"open":346,"high":547,"low":281,"close":340,"change":348,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",2.6799,-3.76,409250.084061,2358,2.5371,{"date":553,"open":399,"high":487,"low":243,"close":346,"change":392,"percent_change":392,"volume":554,"transactions":555,"vwap":556},"2026-07-27",304246.061422,2123,2.6712,{"date":558,"open":398,"high":513,"low":355,"close":346,"change":112,"percent_change":559,"volume":560,"transactions":561,"vwap":430},"2026-07-24",-0.37,116575.895697,922,{"date":563,"open":399,"high":564,"low":244,"close":206,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",2.7899,-0.11,-3.96,331981.527762,2514,2.6929,{"date":571,"open":207,"high":572,"low":573,"close":488,"change":565,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",2.9399,2.755,-3.81,332381.009159,2302,2.8428,{"date":579,"open":580,"high":581,"low":358,"close":582,"change":426,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",2.77,2.9099,2.89,3.58,196121.488274,2716,2.8368,{"date":588,"open":589,"high":471,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-20",3.06,2.74,2.79,-0.29,-9.42,507033.655826,3618,2.8909,{"date":598,"open":599,"high":600,"low":463,"close":599,"change":364,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-17",3.08,3.18,-1.91,202200,{"date":604,"open":18,"high":471,"low":605,"close":462,"change":357,"percent_change":606,"volume":607,"transactions":9,"vwap":462},"2026-07-16",3,2.28,464300,{"date":609,"open":610,"high":610,"low":207,"close":18,"change":112,"percent_change":611,"volume":612,"transactions":9,"vwap":18},"2026-07-15",3.21,-0.32,2219800,{"date":614,"open":615,"high":615,"low":195,"close":599,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":599},"2026-07-14",3.33,-0.23,-6.95,893000,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-13",3.49,3.52,3.17,3.31,-0.26,-7.28,1399400,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-10",3.72,3.79,3.44,3.57,-0.17,-4.55,251700,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-09",3.43,3.78,3.41,3.74,0.33,9.68,396900,{"date":647,"open":615,"high":648,"low":615,"close":641,"change":112,"percent_change":592,"volume":649,"transactions":9,"vwap":641},"2026-07-08",3.59,201900,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":419,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-07",3.5,3.54,3.35,3.42,-4.2,282800,{"date":659,"open":660,"high":315,"low":632,"close":633,"change":227,"percent_change":661,"volume":662,"transactions":9,"vwap":633},"2026-07-06",3.55,0.56,773100,{"date":664,"open":665,"high":666,"low":667,"close":660,"change":455,"percent_change":349,"volume":668,"transactions":9,"vwap":660},"2026-07-02",3.64,3.69,3.45,300300,{"date":670,"open":195,"high":671,"low":195,"close":666,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":666},"2026-07-01",3.93,0.59,19.03,1627800,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":498,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-30",3.16,3.29,3.1,-1.59,485700,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",3.39,3.4,3.15,-0.34,-9.74,588900,{"date":691,"open":692,"high":693,"low":694,"close":621,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":621},"2026-06-26",3.27,3.51,3.22,0.14,4.18,382600,{"date":699,"open":678,"high":655,"low":453,"close":654,"change":21,"percent_change":497,"volume":700,"transactions":9,"vwap":654},"2026-06-25",591500,{"date":702,"open":583,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-24",3.7,3.04,3.26,-0.46,-12.37,1883500,{"date":710,"open":711,"high":712,"low":703,"close":630,"change":293,"percent_change":713,"volume":714,"transactions":9,"vwap":630},"2026-06-23",3.97,4.11,-9.93,1604000,{"date":716,"open":717,"high":718,"low":427,"close":719,"change":565,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-22",4.03,4.46,4.13,-2.59,5073300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-18",4.68,7.81,3.84,4.24,0.43,11.29,107909200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",4.1,4.14,3.53,3.81,-0.71,-15.71,5254800,{"date":741,"open":742,"high":743,"low":445,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-16",3.34,7.45,4.52,2.04,82.26,200678200,{"date":749,"open":245,"high":346,"low":255,"close":281,"change":371,"percent_change":750,"volume":751,"transactions":9,"vwap":281},"2026-06-15",1.22,9533400,{"date":753,"open":264,"high":254,"low":754,"close":289,"change":237,"percent_change":755,"volume":756,"transactions":9,"vwap":289},"2026-06-12",2.37,0.41,131800,{"date":758,"open":759,"high":215,"low":760,"close":292,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":292},"2026-06-11",2.31,2.3,0.19,8.44,185200,{"date":765,"open":590,"high":590,"low":26,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-10",2.25,-0.64,-22.15,1087100,{"date":771,"open":17,"high":605,"low":591,"close":582,"change":247,"percent_change":772,"volume":773,"transactions":9,"vwap":582},"2026-06-09",-0.69,30600,{"date":775,"open":776,"high":16,"low":425,"close":194,"change":321,"percent_change":777,"volume":778,"transactions":9,"vwap":194},"2026-06-08",2.94,-1.02,21800,{"date":780,"open":198,"high":198,"low":207,"close":776,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":776},"2026-06-05",-0.18,-5.77,62200,{"date":785,"open":776,"high":686,"low":20,"close":198,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":198},"2026-06-04",0.15,5.05,45300,{"date":790,"open":185,"high":605,"low":791,"close":197,"change":321,"percent_change":792,"volume":793,"transactions":9,"vwap":197},"2026-06-03",2.9,-1,43300,{"date":795,"open":605,"high":605,"low":205,"close":605,"change":392,"percent_change":392,"volume":796,"transactions":9,"vwap":605},"2026-06-02",27600,{"date":798,"open":453,"high":686,"low":470,"close":605,"change":565,"percent_change":799,"volume":800,"transactions":9,"vwap":605},"2026-06-01",-3.54,94700,{"date":802,"open":623,"high":803,"low":704,"close":453,"change":321,"percent_change":804,"volume":805,"transactions":9,"vwap":453},"2026-05-29",3.25,-0.96,75400,{"date":807,"open":589,"high":686,"low":463,"close":462,"change":426,"percent_change":678,"volume":808,"transactions":9,"vwap":462},"2026-05-28",32200,{"date":810,"open":81,"high":471,"low":704,"close":704,"change":112,"percent_change":811,"volume":812,"transactions":9,"vwap":704},"2026-05-27",-0.33,68500,{"date":814,"open":81,"high":462,"low":470,"close":195,"change":112,"percent_change":811,"volume":815,"transactions":9,"vwap":195},"2026-05-26",114800,{"date":817,"open":462,"high":694,"low":195,"close":589,"change":321,"percent_change":818,"volume":819,"transactions":9,"vwap":589},"2026-05-22",-0.97,102000,{"date":821,"open":677,"high":803,"low":195,"close":81,"change":419,"percent_change":822,"volume":812,"transactions":9,"vwap":81},"2026-05-21",-4.63,{"date":824,"open":17,"high":692,"low":425,"close":825,"change":152,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-20",3.24,12.11,97200,{"date":829,"open":605,"high":679,"low":438,"close":582,"change":419,"percent_change":830,"volume":831,"transactions":9,"vwap":582},"2026-05-19",-4.93,113700,{"date":833,"open":654,"high":641,"low":582,"close":704,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":704},"2026-05-18",-0.4,-11.63,163800,{"date":838,"open":642,"high":642,"low":654,"close":632,"change":611,"percent_change":839,"volume":840,"transactions":9,"vwap":632},"2026-05-15",-8.51,119500,{"date":842,"open":630,"high":736,"low":703,"close":843,"change":533,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-14",3.76,1.08,19200,{"date":847,"open":630,"high":631,"low":848,"close":630,"change":498,"percent_change":849,"volume":850,"transactions":9,"vwap":630},"2026-05-13",3.67,-1.33,23900,{"date":852,"open":640,"high":853,"low":854,"close":855,"change":321,"percent_change":248,"volume":856,"transactions":9,"vwap":855},"2026-05-12",3.86,3.66,3.77,34200,{"date":858,"open":859,"high":860,"low":703,"close":861,"change":419,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-11",3.91,3.98,3.8,-3.8,56500,{"date":865,"open":726,"high":866,"low":736,"close":867,"change":786,"percent_change":867,"volume":868,"transactions":9,"vwap":867},"2026-05-08",4.15,3.95,60100,{"date":870,"open":843,"high":871,"low":703,"close":861,"change":321,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-05-07",3.85,-0.78,81200,{"date":875,"open":631,"high":859,"low":876,"close":427,"change":426,"percent_change":216,"volume":877,"transactions":9,"vwap":427},"2026-05-06",3.75,25800,{"date":879,"open":880,"high":726,"low":703,"close":881,"change":371,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-05",3.71,3.73,0.81,17200,{"date":885,"open":843,"high":489,"low":848,"close":703,"change":112,"percent_change":886,"volume":887,"transactions":9,"vwap":703},"2026-05-04",-0.27,61300,{"date":889,"open":703,"high":890,"low":891,"close":880,"change":227,"percent_change":892,"volume":893,"transactions":9,"vwap":880},"2026-05-01",3.89,3.65,0.54,59600,{"date":895,"open":896,"high":640,"low":897,"close":666,"change":533,"percent_change":898,"volume":899,"transactions":9,"vwap":666},"2026-04-30",3.62,3.61,1.1,25000,{"date":901,"open":880,"high":871,"low":315,"close":891,"change":364,"percent_change":902,"volume":903,"transactions":9,"vwap":891},"2026-04-29",-1.62,26200,{"date":905,"open":906,"high":907,"low":891,"close":880,"change":565,"percent_change":908,"volume":909,"transactions":9,"vwap":880},"2026-04-28",3.88,3.9,-2.88,61800,{"date":911,"open":907,"high":489,"low":736,"close":912,"change":364,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-27",3.82,-1.55,12000,{"date":916,"open":906,"high":867,"low":631,"close":906,"change":371,"percent_change":132,"volume":917,"transactions":9,"vwap":906},"2026-04-24",31400,{"date":919,"open":920,"high":733,"low":631,"close":871,"change":921,"percent_change":365,"volume":922,"transactions":9,"vwap":871},"2026-04-23",3.96,-0.09,43200,{"date":924,"open":925,"high":734,"low":907,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-22",4,3.94,0.05,1.29,57200,{"date":931,"open":711,"high":866,"low":853,"close":890,"change":299,"percent_change":932,"volume":933,"transactions":9,"vwap":890},"2026-04-21",-2.02,90000,{"date":935,"open":489,"high":936,"low":853,"close":711,"change":112,"percent_change":937,"volume":938,"transactions":9,"vwap":711},"2026-04-20",4.25,-0.25,40900,{"date":940,"open":941,"high":696,"low":860,"close":860,"change":112,"percent_change":937,"volume":942,"transactions":9,"vwap":860},"2026-04-17",4.07,20200,{"date":944,"open":945,"high":946,"low":711,"close":489,"change":498,"percent_change":947,"volume":948,"transactions":9,"vwap":489},"2026-04-16",4.04,4.19,-1.24,18100,{"date":950,"open":945,"high":951,"low":952,"close":945,"change":392,"percent_change":392,"volume":953,"transactions":9,"vwap":945},"2026-04-15",4.16,4.02,23000,{"date":955,"open":956,"high":957,"low":958,"close":945,"change":371,"percent_change":959,"volume":960,"transactions":9,"vwap":945},"2026-04-14",4.09,4.2,3.92,0.75,39300,{"date":962,"open":859,"high":719,"low":427,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-13",4.01,0.18,4.7,23700,{"date":968,"open":717,"high":969,"low":912,"close":427,"change":446,"percent_change":970,"volume":971,"transactions":9,"vwap":427},"2026-04-10",4.12,-4.96,35300,{"date":973,"open":717,"high":712,"low":859,"close":717,"change":112,"percent_change":937,"volume":974,"transactions":9,"vwap":717},"2026-04-09",28500,{"date":976,"open":907,"high":734,"low":880,"close":945,"change":514,"percent_change":977,"volume":978,"transactions":9,"vwap":945},"2026-04-08",5.21,49400,{"date":980,"open":867,"high":956,"low":640,"close":726,"change":455,"percent_change":981,"volume":982,"transactions":9,"vwap":726},"2026-04-07",-3.52,34800,{"date":984,"open":733,"high":719,"low":890,"close":860,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":860},"2026-04-06",-0.16,-3.86,30700,{"date":989,"open":671,"high":990,"low":859,"close":734,"change":695,"percent_change":652,"volume":991,"transactions":9,"vwap":734},"2026-04-02",4.41,72200,{"date":993,"open":860,"high":936,"low":920,"close":925,"change":107,"percent_change":994,"volume":995,"transactions":9,"vwap":925},"2026-04-01",1.52,24700,{"date":997,"open":854,"high":711,"low":854,"close":926,"change":142,"percent_change":998,"volume":999,"transactions":9,"vwap":926},"2026-03-31",8.84,26500,{"date":1001,"open":630,"high":912,"low":693,"close":896,"change":348,"percent_change":1002,"volume":1003,"transactions":9,"vwap":896},"2026-03-30",-2.69,46700,{"date":1005,"open":907,"high":925,"low":1006,"close":630,"change":446,"percent_change":1007,"volume":1008,"transactions":9,"vwap":630},"2026-03-27",3.68,-5.1,52900,{"date":1010,"open":945,"high":946,"low":1011,"close":958,"change":273,"percent_change":1012,"volume":1013,"transactions":9,"vwap":958},"2026-03-26",3.87,-2.97,32000,{"date":1015,"open":867,"high":1016,"low":859,"close":945,"change":256,"percent_change":589,"volume":1017,"transactions":9,"vwap":945},"2026-03-25",4.17,17000,{"date":1019,"open":1020,"high":941,"low":640,"close":958,"change":348,"percent_change":1021,"volume":1022,"transactions":9,"vwap":958},"2026-03-24",4.05,-2.49,56600,{"date":1024,"open":956,"high":727,"low":925,"close":952,"change":392,"percent_change":392,"volume":1025,"transactions":9,"vwap":952},"2026-03-23",21700,{"date":1027,"open":1028,"high":1029,"low":671,"close":952,"change":1030,"percent_change":970,"volume":1031,"transactions":9,"vwap":952},"2026-03-20",4.23,4.26,-0.21,41700,{"date":1033,"open":1028,"high":1034,"low":1035,"close":1028,"change":112,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-03-19",4.44,4.06,-0.24,92700,{"date":1039,"open":1040,"high":1041,"low":734,"close":727,"change":592,"percent_change":1042,"volume":1043,"transactions":9,"vwap":727},"2026-03-18",4.55,4.6,-6.4,85600,{"date":1045,"open":1046,"high":1047,"low":1016,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-17",4.34,4.62,4.53,0.22,5.1,96700,{"date":1053,"open":1054,"high":1055,"low":945,"close":1056,"change":107,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-16",4.27,4.45,4.31,1.41,90900,{"date":1060,"open":1061,"high":1047,"low":951,"close":936,"change":299,"percent_change":1062,"volume":1063,"transactions":9,"vwap":936},"2026-03-13",4.39,-1.85,53000,{"date":1065,"open":1055,"high":1066,"low":941,"close":1067,"change":921,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-12",4.49,4.33,-2.04,58000,{"date":1071,"open":1072,"high":1073,"low":1061,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-11",4.87,4.99,4.42,-0.44,-9.05,126400,{"date":1079,"open":1080,"high":219,"low":1081,"close":1082,"change":142,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-10",4.64,4.54,4.86,7.05,154400,{"date":1086,"open":712,"high":1087,"low":733,"close":1081,"change":728,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1081},"2026-03-09",4.95,10.46,316100,{"date":1091,"open":860,"high":1016,"low":907,"close":712,"change":426,"percent_change":264,"volume":1092,"transactions":9,"vwap":712},"2026-03-06",45500,{"date":1094,"open":941,"high":1095,"low":843,"close":963,"change":112,"percent_change":937,"volume":1096,"transactions":9,"vwap":963},"2026-03-05",4.08,126100,{"date":1098,"open":1028,"high":1055,"low":925,"close":952,"change":237,"percent_change":122,"volume":1099,"transactions":9,"vwap":952},"2026-03-04",100700,{"date":1101,"open":843,"high":1102,"low":843,"close":963,"change":256,"percent_change":599,"volume":1103,"transactions":9,"vwap":963},"2026-03-03",4.35,86100,{"date":1105,"open":859,"high":860,"low":1106,"close":890,"change":348,"percent_change":1107,"volume":1108,"transactions":9,"vwap":890},"2026-03-02",3.6,-2.51,101300,{"date":1110,"open":1029,"high":1111,"low":583,"close":489,"change":293,"percent_change":1112,"volume":1113,"transactions":9,"vwap":489},"2026-02-27",4.4,-9.32,300000,{"date":1115,"open":1111,"high":1111,"low":1020,"close":1111,"change":237,"percent_change":473,"volume":1116,"transactions":9,"vwap":1111},"2026-02-26",117400,{"date":1118,"open":1119,"high":1120,"low":1067,"close":1061,"change":834,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1061},"2026-02-25",4.79,4.84,-8.35,190300,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1119,"change":786,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1119},"2026-02-24",4.66,5.14,3.23,63800,{"date":1130,"open":1125,"high":1131,"low":1132,"close":1080,"change":237,"percent_change":1049,"volume":1133,"transactions":9,"vwap":1080},"2026-02-23",4.85,4.61,38400,{"date":1135,"open":787,"high":1136,"low":1081,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-20",5.17,4.63,-0.6,-11.47,77400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-02-19",5,5.23,4.78,0.3,6.09,83400,{"date":1150,"open":1151,"high":1143,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-18",4.75,4.72,4.93,0.39,8.59,83000,{"date":1158,"open":1159,"high":1160,"low":744,"close":1081,"change":781,"percent_change":574,"volume":1161,"transactions":9,"vwap":1081},"2026-02-17",4.67,4.89,48700,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1152,"change":761,"percent_change":946,"volume":1166,"transactions":9,"vwap":1152},"2026-02-13",4.56,4.88,36500,{"date":1168,"open":1169,"high":1169,"low":1111,"close":1048,"change":886,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1048},"2026-02-12",4.8,-5.63,92500,{"date":1173,"open":1174,"high":219,"low":965,"close":1169,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1169},"2026-02-11",5.11,-0.3,-5.88,77600,{"date":1179,"open":1180,"high":1180,"low":1050,"close":1050,"change":834,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1050},"2026-02-10",5.55,-7.27,29600,{"date":1184,"open":1185,"high":1180,"low":977,"close":1186,"change":761,"percent_change":583,"volume":1187,"transactions":9,"vwap":1186},"2026-02-09",5.34,5.5,127300,{"date":1189,"open":1041,"high":1190,"low":1041,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-06",5.65,5.31,0.71,15.43,105800,{"date":1196,"open":1151,"high":1143,"low":1081,"close":1041,"change":1197,"percent_change":1198,"volume":1148,"transactions":9,"vwap":1041},"2026-02-05",-0.07,-1.5,{"date":1200,"open":1201,"high":1082,"low":1047,"close":1159,"change":985,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1159},"2026-02-04",4.83,-3.31,57800,{"date":1205,"open":1082,"high":1153,"low":1206,"close":1201,"change":187,"percent_change":266,"volume":1207,"transactions":9,"vwap":1201},"2026-02-03",4.5,112500,{"date":1209,"open":1210,"high":1211,"low":1072,"close":1072,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1072},"2026-02-02",5.19,5.32,-0.28,-5.44,68800,{"date":1216,"open":219,"high":1217,"low":1218,"close":1219,"change":247,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-30",5.3,4.9,5.15,-0.39,86400,{"date":1223,"open":1224,"high":1224,"low":787,"close":1136,"change":616,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1136},"2026-01-29",5.4,-4.26,118900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1224,"change":1138,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1224},"2026-01-28",5.86,5.9,5.38,-10,105500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":473,"percent_change":489,"volume":1240,"transactions":9,"vwap":1239},"2026-01-27",5.69,6.07,5.28,6,126300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-01-26",6.27,6.44,5.6,5.77,-0.51,-8.12,161900,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1175,"percent_change":456,"volume":1255,"transactions":9,"vwap":1254},"2026-01-23",6.6,6.16,6.28,96100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":364,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-22",6.65,6.66,6.34,6.58,-0.9,67700,{"date":1265,"open":1266,"high":1266,"low":1244,"close":1267,"change":481,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-01-21",7,6.64,-5.01,132100,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":592,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-20",7.23,6.79,6.99,-3.98,94300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":514,"percent_change":438,"volume":1283,"transactions":9,"vwap":1282},"2026-01-16",7.08,7.41,6.95,7.28,76300,{"date":1285,"open":1083,"high":1286,"low":1287,"close":1279,"change":21,"percent_change":928,"volume":1288,"transactions":9,"vwap":1279},"2026-01-15",7.4,6.9,123900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1274,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1274},"2026-01-14",7.48,6.94,-0.55,-7.29,92600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":498,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-13",7.58,7.76,7.32,7.54,-0.66,17800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":419,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-12",7.79,7.89,7.26,7.59,-1.94,62400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-09",7.95,8.22,7.51,7.74,-0.13,-1.65,60800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":209,"change":299,"percent_change":1326,"volume":929,"transactions":9,"vwap":209},"2026-01-08",7.94,8.01,7.35,-1.01,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1314,"change":127,"percent_change":1217,"volume":1331,"transactions":9,"vwap":1314},"2026-01-07",7.61,7.96,29700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":625,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-06",7.84,7.85,7.53,7.55,-3.33,28400,{"date":1341,"open":1342,"high":1334,"low":1343,"close":725,"change":227,"percent_change":1344,"volume":1345,"transactions":9,"vwap":725},"2026-01-05",7.75,7.43,0.26,31800,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1306,"change":565,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1306},"2026-01-02",8,7.6,-1.39,39100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":299,"percent_change":792,"volume":1358,"transactions":9,"vwap":1357},"2025-12-31",7.97,8.03,7.67,7.9,68100,{"date":1360,"open":1334,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":917,"transactions":9,"vwap":1363},"2025-12-30",8.27,7.62,7.98,0.16,2.05,{"date":1367,"open":1368,"high":1369,"low":1349,"close":1370,"change":625,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-29",7.93,8.46,7.82,-3.22,122000,{"date":1374,"open":1375,"high":1375,"low":1314,"close":1376,"change":834,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-26",8.4,8.08,-4.72,22800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":107,"percent_change":1192,"volume":1384,"transactions":9,"vwap":1383},"2025-12-24",8.55,8.21,8.48,20900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1146,"percent_change":666,"volume":1391,"transactions":9,"vwap":1390},"2025-12-23",8.12,8.5,8.05,8.42,45200,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1387,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1387},"2025-12-22",7.65,8.39,0.52,6.84,59400,{"date":1400,"open":1401,"high":1363,"low":1402,"close":1349,"change":1175,"percent_change":862,"volume":1403,"transactions":9,"vwap":1349},"2025-12-19",7.88,7.29,127800,{"date":1405,"open":1406,"high":1407,"low":1356,"close":1357,"change":921,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1357},"2025-12-18",8.1,8.18,-1.13,43000,{"date":1411,"open":1412,"high":1413,"low":1329,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-17",8.31,8.35,7.99,-0.36,-4.31,68000,{"date":1419,"open":1420,"high":1388,"low":1421,"close":1413,"change":392,"percent_change":392,"volume":1422,"transactions":9,"vwap":1413},"2025-12-16",8.25,8.2,20300,{"date":1424,"open":1383,"high":1381,"low":1382,"close":1413,"change":348,"percent_change":1425,"volume":903,"transactions":9,"vwap":1413},"2025-12-15",-1.18,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1344,"percent_change":623,"volume":1431,"transactions":9,"vwap":1429},"2025-12-12",8.16,8.45,8.15,15700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":420,"volume":1439,"transactions":9,"vwap":1437},"2025-12-11",8.57,8.68,8.13,8.19,-0.48,35800,{"date":1441,"open":1434,"high":1442,"low":1443,"close":1444,"change":533,"percent_change":1445,"volume":1092,"transactions":9,"vwap":1444},"2025-12-10",8.85,8.3,8.67,0.46,{"date":1447,"open":1448,"high":1442,"low":1381,"close":1449,"change":985,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-09",8.82,8.63,-1.82,21400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":426,"percent_change":372,"volume":1458,"transactions":9,"vwap":1457},"2025-12-08",8.69,8.93,8.62,8.79,38200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1454,"change":559,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1454},"2025-12-05",9.21,9.22,8.64,-4.08,56800,{"date":1467,"open":1430,"high":1468,"low":1430,"close":1468,"change":132,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-04",9.06,9.42,51800,{"date":1472,"open":1382,"high":1473,"low":1474,"close":1475,"change":107,"percent_change":38,"volume":1476,"transactions":9,"vwap":1475},"2025-12-03",8.54,7.8,8.28,87300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1315,"change":792,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1315},"2025-12-02",9.32,9.47,8.02,-10.85,136500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1462,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1462},"2025-12-01",9.71,9.79,9.17,-0.72,-7.24,70700,{"date":1493,"open":1494,"high":25,"low":1495,"close":1496,"change":392,"percent_change":392,"volume":1497,"transactions":9,"vwap":1496},"2025-11-28",9.98,9.41,9.94,70200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1496,"change":1503,"percent_change":694,"volume":1504,"transactions":9,"vwap":1496},"2025-11-26",9.62,9.99,9.46,0.31,79500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":506,"percent_change":906,"volume":1511,"transactions":9,"vwap":1510},"2025-11-25",9.23,9.66,8.94,9.63,70000,{"date":1513,"open":1514,"high":1479,"low":1388,"close":1515,"change":1154,"percent_change":1061,"volume":1516,"transactions":9,"vwap":1515},"2025-11-24",8.75,9.27,55000,{"date":1518,"open":1519,"high":1520,"low":1381,"close":1521,"change":1318,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-21",9.04,9.19,8.88,-1.44,101700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1154,"percent_change":744,"volume":1529,"transactions":9,"vwap":1528},"2025-11-20",8.65,9.45,9.01,140000,{"date":1531,"open":1435,"high":1532,"low":1533,"close":1456,"change":142,"percent_change":853,"volume":1534,"transactions":9,"vwap":1456},"2025-11-19",8.9,8.36,136200,{"date":1536,"open":1537,"high":1395,"low":1316,"close":1443,"change":21,"percent_change":898,"volume":1538,"transactions":9,"vwap":1443},"2025-11-18",8.11,93000,{"date":1540,"open":1314,"high":1456,"low":1323,"close":1382,"change":1541,"percent_change":1287,"volume":1542,"transactions":9,"vwap":1382},"2025-11-17",0.53,229400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":728,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-14",7.14,7.78,7.11,7.68,5.93,65400,{"date":1552,"open":743,"high":1474,"low":1553,"close":1554,"change":985,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-13",7.24,7.25,-2.16,84600,{"date":1558,"open":1559,"high":1560,"low":1397,"close":1280,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1280},"2025-11-12",6.91,7.49,0.44,6.31,54800,{"date":1565,"open":1566,"high":1274,"low":1567,"close":1568,"change":357,"percent_change":102,"volume":1569,"transactions":9,"vwap":1568},"2025-11-11",6.82,6.56,6.97,62800,{"date":1571,"open":1572,"high":1568,"low":1573,"close":1287,"change":247,"percent_change":592,"volume":1391,"transactions":9,"vwap":1287},"2025-11-10",6.76,6.69,{"date":1575,"open":1547,"high":1576,"low":1577,"close":1578,"change":559,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-07",7.27,6.77,6.92,-5.08,46600,{"date":1582,"open":1583,"high":1584,"low":1553,"close":1402,"change":498,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1402},"2025-11-06",7.44,7.47,-0.68,35000,{"date":1588,"open":1301,"high":1546,"low":1589,"close":1590,"change":142,"percent_change":1164,"volume":1591,"transactions":9,"vwap":1590},"2025-11-05",7.06,7.34,98800,{"date":1593,"open":1589,"high":1349,"low":1266,"close":1594,"change":392,"percent_change":392,"volume":1595,"transactions":9,"vwap":1594},"2025-11-04",7.02,101400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1594,"change":321,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1594},"2025-11-03",7.04,7.22,6.78,-0.43,41100,{"date":1604,"open":1545,"high":1605,"low":1606,"close":1083,"change":364,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1083},"2025-10-31",7.46,7.01,-0.84,60000,{"date":1610,"open":1611,"high":1612,"low":1397,"close":1547,"change":473,"percent_change":742,"volume":1613,"transactions":9,"vwap":1547},"2025-10-30",6.88,7.15,35700,{"date":1615,"open":1616,"high":1547,"low":1617,"close":1611,"change":695,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-10-29",6.8,6.7,2.08,46900,{"date":1621,"open":1266,"high":1266,"low":1622,"close":1623,"change":1212,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-28",6.71,6.74,-3.99,33600,{"date":1627,"open":1606,"high":1628,"low":1273,"close":1594,"change":498,"percent_change":737,"volume":1629,"transactions":9,"vwap":1594},"2025-10-27",7.1,78500,{"date":1631,"open":1628,"high":1632,"low":1568,"close":1633,"change":112,"percent_change":455,"volume":1634,"transactions":9,"vwap":1633},"2025-10-24",7.16,7.07,43900,{"date":1636,"open":1606,"high":1637,"low":1638,"close":1279,"change":364,"percent_change":1607,"volume":812,"transactions":9,"vwap":1279},"2025-10-23",7.3,6.96,{"date":1640,"open":1632,"high":1554,"low":1572,"close":1545,"change":299,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1545},"2025-10-22",-1.11,121700,{"date":1644,"open":743,"high":1584,"low":1633,"close":1599,"change":592,"percent_change":986,"volume":1645,"transactions":9,"vwap":1599},"2025-10-21",73900,{"date":1647,"open":1554,"high":1316,"low":1648,"close":1316,"change":728,"percent_change":1237,"volume":1649,"transactions":9,"vwap":1316},"2025-10-20",7.2,97800,{"date":1651,"open":1349,"high":1362,"low":1652,"close":1279,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1279},"2025-10-17",7.03,-0.52,-6.84,124800,{"date":1657,"open":1389,"high":1421,"low":1605,"close":1349,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1349},"2025-10-16",-0.5,-6.17,95700,{"date":1662,"open":1382,"high":1395,"low":1357,"close":1406,"change":273,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1406},"2025-10-15",-1.46,79300,{"date":1666,"open":1667,"high":1668,"low":1334,"close":1315,"change":208,"percent_change":411,"volume":1669,"transactions":9,"vwap":1315},"2025-10-14",7.92,8.23,46100,{"date":1671,"open":1407,"high":1407,"low":1335,"close":1324,"change":455,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1324},"2025-10-13",-1.72,84700,{"date":1675,"open":1155,"high":1155,"low":1389,"close":1430,"change":1220,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1430},"2025-10-10",-4.57,112100,{"date":1679,"open":1680,"high":1681,"low":1387,"close":1473,"change":1415,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1473},"2025-10-09",9.11,9.13,-4.04,215400,{"date":1685,"open":1686,"high":1508,"low":1463,"close":1532,"change":1687,"percent_change":1046,"volume":1688,"transactions":9,"vwap":1532},"2025-10-08",8.7,0.37,487600,{"date":1690,"open":1383,"high":1532,"low":1691,"close":1692,"change":921,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-07",8.47,8.53,-1.04,129500,{"date":1696,"open":1388,"high":1532,"low":1697,"close":1456,"change":299,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1456},"2025-10-06",8.43,-0.92,64300,{"date":1701,"open":1437,"high":1455,"low":1437,"close":1686,"change":1541,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1686},"2025-10-03",6.49,180000,{"date":1705,"open":1706,"high":1707,"low":1330,"close":1708,"change":695,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-02",8.06,8.24,8.17,1.74,29900,{"date":1712,"open":1406,"high":1707,"low":1314,"close":1355,"change":364,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1355},"2025-10-01",-0.74,42500,{"date":1716,"open":1324,"high":1420,"low":1357,"close":1717,"change":237,"percent_change":256,"volume":1718,"transactions":9,"vwap":1717},"2025-09-30",8.09,55100,{"date":1720,"open":1387,"high":1721,"low":1722,"close":1376,"change":446,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1376},"2025-09-29",8.37,8.07,-2.42,69900,{"date":1726,"open":1306,"high":1727,"low":1728,"close":1475,"change":1445,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1475},"2025-09-26",8.29,7.72,5.88,82100,{"date":1732,"open":1406,"high":1436,"low":1474,"close":1370,"change":592,"percent_change":1733,"volume":978,"transactions":9,"vwap":1370},"2025-09-25",-3.58,{"date":1735,"open":1407,"high":1429,"low":1357,"close":1537,"change":1318,"percent_change":1736,"volume":783,"transactions":9,"vwap":1537},"2025-09-24",-1.58,{"date":1738,"open":1421,"high":1697,"low":1537,"close":1707,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1707},"2025-09-23",0.08,0.98,77000,{"date":1743,"open":1357,"high":1668,"low":1342,"close":1428,"change":1687,"percent_change":1151,"volume":1744,"transactions":9,"vwap":1428},"2025-09-22",100200,{"date":1746,"open":1727,"high":1727,"low":1306,"close":1306,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1306},"2025-09-19",-0.31,-3.83,112800,{"date":1751,"open":209,"high":1708,"low":1306,"close":1406,"change":1503,"percent_change":860,"volume":1752,"transactions":9,"vwap":1406},"2025-09-18",86200,{"date":1754,"open":1355,"high":1413,"low":1299,"close":1306,"change":611,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1306},"2025-09-17",-3.95,162900,{"date":1758,"open":1759,"high":1388,"low":1481,"close":1537,"change":1601,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1537},"2025-09-16",8.41,-5.04,93500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1473,"change":1747,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1473},"2025-09-15",8.97,9.15,8.38,-3.5,120600,{"date":1770,"open":1771,"high":1772,"low":1686,"close":1442,"change":481,"percent_change":862,"volume":1773,"transactions":9,"vwap":1442},"2025-09-12",9.16,9.34,139200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":611,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-11",9.6,9.69,9.18,9.2,-3.36,130300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1438,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-10",10.04,10.48,9.5,9.52,-4.8,159200,{"date":1791,"open":1792,"high":1793,"low":644,"close":25,"change":237,"percent_change":426,"volume":1283,"transactions":9,"vwap":25},"2025-09-09",9.85,10.05,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1501,"change":1653,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1501},"2025-09-08",10.51,10.59,9.96,-4.95,113800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1796,"change":1146,"percent_change":776,"volume":1043,"transactions":9,"vwap":1796},"2025-09-05",10.26,10.74,9.97,{"date":1807,"open":1804,"high":1808,"low":1809,"close":1810,"change":1438,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-04",10.75,9.61,10.21,-4.49,172000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":672,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-03",10.2,10.89,10.15,10.69,5.84,168400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1073,"volume":1673,"transactions":9,"vwap":1826},"2025-09-02",9.65,10.23,9.55,10.1,0.48,{"date":1829,"open":1495,"high":1830,"low":1772,"close":1500,"change":1146,"percent_change":694,"volume":1831,"transactions":9,"vwap":1500},"2025-08-29",9.74,117700,{"date":1833,"open":1834,"high":1823,"low":1479,"close":1479,"change":1197,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1479},"2025-08-28",9.53,-0.75,28600,{"date":1838,"open":1839,"high":1823,"low":1840,"close":1841,"change":634,"percent_change":499,"volume":1842,"transactions":9,"vwap":1841},"2025-08-27",9.44,9.26,9.39,94600,{"date":1844,"open":1839,"high":1486,"low":1845,"close":1846,"change":218,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-26",9.31,9.56,1.38,81100,{"date":1850,"open":1468,"high":1508,"low":1851,"close":1852,"change":1146,"percent_change":678,"volume":1853,"transactions":9,"vwap":1852},"2025-08-25",9.05,9.43,75200,{"date":1855,"open":1856,"high":1786,"low":1857,"close":1681,"change":921,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1681},"2025-08-22",9.12,8.91,-0.98,178400,{"date":1861,"open":1856,"high":1787,"low":1519,"close":1462,"change":112,"percent_change":565,"volume":1862,"transactions":9,"vwap":1462},"2025-08-21",67800,{"date":1864,"open":1865,"high":1527,"low":1866,"close":1507,"change":1739,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1507},"2025-08-20",9.1,8.76,0.87,126800,{"date":1870,"open":1486,"high":1871,"low":1872,"close":1765,"change":1585,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1765},"2025-08-19",9.92,9.14,-6.92,107800,{"date":1876,"open":1785,"high":1877,"low":1878,"close":1878,"change":592,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-18",11.25,9.83,-2.87,247400,{"date":1882,"open":1826,"high":1883,"low":1884,"close":1885,"change":1197,"percent_change":772,"volume":1886,"transactions":9,"vwap":1885},"2025-08-15",10.39,10.01,10.12,120300,{"date":1888,"open":1786,"high":1803,"low":1495,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-08-14",10.19,0.55,5.71,135400,{"date":1894,"open":1895,"high":1896,"low":1479,"close":1897,"change":1898,"percent_change":215,"volume":1108,"transactions":9,"vwap":1897},"2025-08-13",9.38,9.89,9.64,0.24,{"date":1900,"open":1897,"high":1901,"low":1902,"close":1903,"change":348,"percent_change":1904,"volume":1749,"transactions":9,"vwap":1903},"2025-08-12",9.73,9.25,9.4,-1.05,{"date":1906,"open":1798,"high":1798,"low":1461,"close":1786,"change":481,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1786},"2025-08-11",-3.55,97500,{"date":1910,"open":1911,"high":1912,"low":1680,"close":1792,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1792},"2025-08-08",9.3,9.88,0.51,5.46,177700,{"date":1917,"open":1527,"high":1918,"low":1919,"close":1772,"change":481,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1772},"2025-08-07",9.93,9.29,-3.61,151000,{"date":1923,"open":1487,"high":1805,"low":1846,"close":1777,"change":1415,"percent_change":1733,"volume":1924,"transactions":9,"vwap":1777},"2025-08-06",205900,{"date":1926,"open":1515,"high":1889,"low":1865,"close":1793,"change":1927,"percent_change":1728,"volume":1928,"transactions":9,"vwap":1793},"2025-08-05",0.72,281200,{"date":1930,"open":1931,"high":1805,"low":1866,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-04",9,9.33,0.5,5.66,363200,{"date":1937,"open":1722,"high":1931,"low":209,"close":1938,"change":1939,"percent_change":1652,"volume":1940,"transactions":9,"vwap":1938},"2025-08-01",8.83,0.58,221300,{"date":1942,"open":1437,"high":1442,"low":1357,"close":1420,"change":937,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1420},"2025-07-31",-2.94,292400,{"date":1946,"open":1947,"high":1948,"low":1707,"close":1388,"change":1739,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1388},"2025-07-30",8.73,8.99,0.95,296700,{"date":1952,"open":1953,"high":1469,"low":1361,"close":1390,"change":937,"percent_change":908,"volume":1954,"transactions":9,"vwap":1390},"2025-07-29",8.95,603500,{"date":1956,"open":1957,"high":176,"low":1155,"close":1444,"change":1747,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1444},"2025-07-28",12.04,-3.45,12196400,{"date":1961,"open":1324,"high":1918,"low":209,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-07-25",8.98,0.93,11.55,467500,{"date":1967,"open":1420,"high":1420,"low":725,"close":1389,"change":446,"percent_change":1723,"volume":1968,"transactions":9,"vwap":1389},"2025-07-24",72500,{"date":1970,"open":1971,"high":1972,"low":1717,"close":1420,"change":392,"percent_change":392,"volume":1973,"transactions":9,"vwap":1420},"2025-07-23",8.33,8.6,72000,{"date":1975,"open":1369,"high":1369,"low":1389,"close":1420,"change":781,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1420},"2025-07-22",-2.14,121500,{"date":1979,"open":1280,"high":1449,"low":1980,"close":1697,"change":89,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1697},"2025-07-21",7.39,13.77,309400,{"date":1984,"open":1985,"high":1986,"low":1554,"close":1280,"change":985,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1280},"2025-07-18",7.7,7.86,-2.11,67300,{"date":1990,"open":1298,"high":1421,"low":1280,"close":1991,"change":112,"percent_change":1318,"volume":1992,"transactions":9,"vwap":1991},"2025-07-17",7.57,114500,{"date":1994,"open":1554,"high":1717,"low":1995,"close":1298,"change":506,"percent_change":1073,"volume":1996,"transactions":9,"vwap":1298},"2025-07-16",7.09,177500,{"date":1998,"open":1545,"high":1282,"low":1594,"close":1599,"change":282,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1599},"2025-07-15",1.55,117100,{"date":2002,"open":1083,"high":1637,"low":1266,"close":1547,"change":187,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1547},"2025-07-14",-0.56,73100,{"date":2006,"open":1343,"high":1343,"low":2007,"close":1612,"change":364,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1612},"2025-07-11",6.85,-0.83,127900,{"date":2011,"open":1259,"high":1337,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-07-10",6.53,7.21,0.57,8.58,302500,{"date":2018,"open":1254,"high":1572,"low":2019,"close":1267,"change":643,"percent_change":1144,"volume":2020,"transactions":9,"vwap":1267},"2025-07-09",6.25,188600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1562,"change":1561,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1562},"2025-07-08",5.94,6.62,5.92,7.5,204000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1049,"percent_change":890,"volume":2034,"transactions":9,"vwap":2033},"2025-07-07",5.64,5.96,5.51,5.87,151600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1190,"change":21,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1190},"2025-07-03",5.57,5.76,5.45,1.62,127200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":559,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-02",6.06,6.15,5.56,-6.24,222100,{"date":2050,"open":2045,"high":2051,"low":1729,"close":1549,"change":1415,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1549},"2025-07-01",6.3,-5.72,155400,{"date":2055,"open":1253,"high":1567,"low":2056,"close":2057,"change":1898,"percent_change":711,"volume":2058,"transactions":9,"vwap":2057},"2025-06-30",6.01,6.29,164400,{"date":2060,"open":1995,"high":1628,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-06-27",6.05,-1.06,-14.91,739700,{"date":2066,"open":1995,"high":1547,"low":1252,"close":1547,"change":2067,"percent_change":936,"volume":2068,"transactions":9,"vwap":1547},"2025-06-26",0.29,98100,{"date":2070,"open":1616,"high":1545,"low":1600,"close":1566,"change":237,"percent_change":786,"volume":2071,"transactions":9,"vwap":1566},"2025-06-25",61400,{"date":2073,"open":2074,"high":1648,"low":2075,"close":2076,"change":2067,"percent_change":1055,"volume":2000,"transactions":9,"vwap":2076},"2025-06-24",6.52,6.45,6.81,{"date":2078,"open":1600,"high":2007,"low":1562,"close":2074,"change":811,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2074},"2025-06-23",-4.82,104900,{"date":2082,"open":1274,"high":1606,"low":1623,"close":2007,"change":455,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2007},"2025-06-20",-2,64000,{"date":2086,"open":2087,"high":2088,"low":1287,"close":1274,"change":1197,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1274},"2025-06-18",7.17,7.19,-0.99,54200,{"date":2092,"open":1308,"high":1980,"low":1578,"close":1589,"change":446,"percent_change":2093,"volume":929,"transactions":9,"vwap":1589},"2025-06-17",-2.75,{"date":2095,"open":2096,"high":1286,"low":1616,"close":1308,"change":695,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1308},"2025-06-16",7.18,1.97,114300,{"date":2100,"open":743,"high":1362,"low":1266,"close":2101,"change":1658,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-13",7.12,-6.56,142700,{"date":2105,"open":1980,"high":1299,"low":1402,"close":1362,"change":786,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1362},"2025-06-12",2.01,50600,{"date":2109,"open":1335,"high":1355,"low":1637,"close":1584,"change":937,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1584},"2025-06-11",-3.24,116500,{"date":2113,"open":1357,"high":1443,"low":2114,"close":1728,"change":247,"percent_change":625,"volume":2115,"transactions":9,"vwap":1728},"2025-06-10",7.71,119600,{"date":2117,"open":1342,"high":1314,"low":1301,"close":1317,"change":256,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1317},"2025-06-09",1.57,85300,{"date":2121,"open":2122,"high":1548,"low":2123,"close":1362,"change":1739,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1362},"2025-06-06",7.63,7.31,1.06,93100,{"date":2127,"open":2128,"high":515,"low":1648,"close":1301,"change":107,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1301},"2025-06-05",7.38,0.8,98700,{"date":2132,"open":1991,"high":2114,"low":1637,"close":1291,"change":565,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1291},"2025-06-04",-1.45,125900,{"date":2136,"open":1481,"high":1721,"low":1337,"close":1309,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1309},"2025-06-03",-0.57,-6.99,162700,{"date":2141,"open":2096,"high":1972,"low":2096,"close":1428,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1428},"2025-06-02",0.94,13.02,282200,{"date":2146,"open":2122,"high":2147,"low":1606,"close":1599,"change":2137,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1599},"2025-05-30",7.73,-7.32,162300,{"date":2151,"open":1370,"high":1389,"low":1356,"close":1306,"change":299,"percent_change":777,"volume":1177,"transactions":9,"vwap":1306},"2025-05-29",{"date":2153,"open":1314,"high":1407,"low":1316,"close":209,"change":921,"percent_change":1408,"volume":2154,"transactions":9,"vwap":209},"2025-05-28",112900,{"date":2156,"open":1155,"high":1155,"low":1330,"close":1330,"change":1247,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1330},"2025-05-27",-6.02,116200,{"date":2160,"open":1390,"high":1388,"low":1361,"close":1691,"change":927,"percent_change":672,"volume":2161,"transactions":9,"vwap":1691},"2025-05-23",68300,{"date":2163,"open":1972,"high":1456,"low":1706,"close":1390,"change":921,"percent_change":2062,"volume":2158,"transactions":9,"vwap":1390},"2025-05-22",{"date":2165,"open":1457,"high":1442,"low":762,"close":2166,"change":886,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-21",8.51,-3.08,677100,{"date":2170,"open":1435,"high":2171,"low":1692,"close":2172,"change":112,"percent_change":565,"volume":2173,"transactions":9,"vwap":2172},"2025-05-20",8.81,8.78,70900,{"date":2175,"open":1526,"high":2176,"low":1375,"close":1457,"change":237,"percent_change":282,"volume":1538,"transactions":9,"vwap":1457},"2025-05-19",8.8,{"date":2178,"open":1972,"high":1962,"low":1972,"close":2172,"change":695,"percent_change":2040,"volume":2179,"transactions":9,"vwap":2172},"2025-05-16",83600,{"date":2181,"open":1155,"high":1947,"low":1971,"close":1463,"change":142,"percent_change":871,"volume":2182,"transactions":9,"vwap":1463},"2025-05-15",182900,{"date":2184,"open":1381,"high":2185,"low":1420,"close":2186,"change":385,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-05-14",8.66,8.32,-4.37,251300,{"date":2190,"open":2191,"high":2192,"low":1443,"close":1686,"change":834,"percent_change":439,"volume":2193,"transactions":9,"vwap":1686},"2025-05-13",8.86,9.08,194200,{"date":2195,"open":2196,"high":1903,"low":1449,"close":1865,"change":2197,"percent_change":2096,"volume":2198,"transactions":9,"vwap":1865},"2025-05-12",8.77,0.61,296100,{"date":2200,"open":2201,"high":1488,"low":1406,"close":2202,"change":293,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-05-09",9.03,8.49,-4.61,279900,{"date":2206,"open":2207,"high":2208,"low":2015,"close":1532,"change":112,"percent_change":565,"volume":2209,"transactions":9,"vwap":1532},"2025-05-08",9.07,9.24,211100,{"date":2211,"open":2212,"high":2213,"low":1375,"close":1857,"change":2214,"percent_change":1268,"volume":2215,"transactions":9,"vwap":1857},"2025-05-07",9.75,9.9,-0.47,427500,{"date":2217,"open":2218,"high":2219,"low":1932,"close":1895,"change":2137,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1895},"2025-05-06",9.72,9.95,-5.73,238500,{"date":2223,"open":25,"high":1883,"low":2224,"close":2219,"change":1175,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2219},"2025-05-05",9.8,-2.93,240200,{"date":2228,"open":2229,"high":2230,"low":1884,"close":2231,"change":1747,"percent_change":1943,"volume":2232,"transactions":9,"vwap":2231},"2025-05-02",11.54,11.79,10.25,788300,{"date":2234,"open":1779,"high":1877,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-05-01",8.96,10.56,1.5,16.56,1257300,{"date":2241,"open":1902,"high":1776,"low":1532,"close":1468,"change":611,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1468},"2025-04-30",-3.41,296500,{"date":2245,"open":1681,"high":2246,"low":1953,"close":1895,"change":473,"percent_change":246,"volume":2247,"transactions":9,"vwap":1895},"2025-04-29",9.58,213400,{"date":2249,"open":2250,"high":1496,"low":1155,"close":1765,"change":1913,"percent_change":1230,"volume":2251,"transactions":9,"vwap":1765},"2025-04-28",8.61,387800,{"date":2253,"open":2176,"high":1779,"low":2250,"close":1463,"change":985,"percent_change":1450,"volume":2254,"transactions":9,"vwap":1463},"2025-04-25",246500,{"date":2256,"open":1455,"high":1865,"low":2257,"close":2176,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2176},"2025-04-24",8.56,-0.22,-2.44,270200,{"date":2262,"open":1521,"high":1527,"low":2250,"close":2263,"change":1049,"percent_change":245,"volume":2264,"transactions":9,"vwap":2263},"2025-04-23",9.02,354600,{"date":180,"open":1911,"high":1839,"low":1866,"close":2176,"change":1658,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2176},-5.38,405400]