[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIRA":3,"homepage-market-summary":31,"stock-historical-MIRA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIRA","2026-10-06",{"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},"MIRA Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Mira Pharmaceuticals Inc is a clinical-stage pharmaceutical development company focused on developing novel oral small-molecule therapeutics for neurologic, neuropsychiatric, metabolic, and inflammatory disorders. The company's pipeline includes three product candidates: Ketamir-2, MIRA-55, and SKNY-1, three drug candidates designed to address unmet medical needs across neuropathic and inflammatory pain, central nervous system disorders, and metabolic and behavioral conditions. The company operates as a single operating and reportable segment.","2","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.7118,0.759,0.76005,0.7,0.7355,-0.0237,-3.22,103671.173453,565,0.7296,2.45,0.6,969347.9313506853,6,797,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},988710,360879330.769022,-28.39,"2025-04-24",[184,185,194,204,215,226,236,247,255,266,275,286,296,306,316,327,337,347,356,367,378,388,398,407,418,427,437,445,451,459,469,479,487,495,503,514,522,533,540,551,561,571,580,590,601,611,620,630,639,649,659,669,678,688,697,707,718,726,734,741,748,754,762,768,776,784,789,796,800,805,809,816,821,828,833,837,843,850,855,862,868,872,878,886,891,896,902,907,913,918,923,931,937,942,948,953,957,961,967,974,979,985,990,994,1001,1004,1008,1012,1017,1020,1026,1031,1035,1040,1043,1049,1054,1058,1064,1069,1073,1077,1080,1085,1091,1095,1099,1104,1109,1113,1117,1123,1129,1133,1137,1143,1148,1154,1159,1164,1170,1178,1182,1187,1192,1195,1199,1202,1206,1211,1215,1220,1225,1230,1233,1238,1243,1247,1251,1257,1262,1267,1270,1273,1277,1281,1285,1290,1294,1297,1301,1305,1309,1314,1319,1323,1330,1336,1342,1347,1353,1358,1362,1366,1369,1372,1376,1379,1382,1386,1389,1394,1397,1400,1405,1411,1417,1422,1426,1431,1436,1439,1443,1448,1452,1457,1460,1464,1468,1471,1474,1477,1481,1485,1488,1492,1494,1498,1503,1507,1510,1513,1518,1522,1525,1530,1534,1538,1540,1545,1549,1556,1563,1568,1573,1578,1582,1587,1591,1595,1599,1603,1608,1614,1619,1625,1629,1634,1638,1641,1644,1648,1652,1655,1658,1662,1666,1669,1673,1677,1681,1686,1691,1695,1700,1704,1709,1713,1718,1723,1728,1732,1736,1740,1743,1746,1750,1754,1757,1762,1766,1770,1774,1779,1782,1788,1793,1797,1801,1804,1808,1812,1816,1821,1826,1829,1833,1836,1842,1847,1852,1856,1861,1868,1872,1876,1881,1888,1897,1902,1908,1913,1916,1919,1924,1928,1931,1934,1938,1941,1946,1951,1955,1959,1964,1968,1972,1976,1981,1985,1988,1991,1995,1999,2003,2006,2009,2013,2016,2018,2021,2024,2028,2032,2035,2039,2043,2047,2052,2057,2061,2065,2068,2071,2075,2078,2082,2086,2089,2092,2096,2100,2104,2107,2113],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":89,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.7301,0.7501,0.7105,0.0054,89423.1459,355,0.7303,{"date":195,"open":196,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",0.73,0.7581,0.7107,0.0071,0.98,158386.2077,680,0.7339,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",0.84,0.85,0.62,0.723,-0.1218,-14.42,668286.981351,1184,0.7096,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",0.859,0.8694,0.82,0.8448,-0.0267,-3.06,72091.6027,379,0.8369,{"date":227,"open":228,"high":123,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",0.8703,0.8645,0.8715,-0.0318,-3.52,63225.6027,678,0.8802,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",0.898,0.9112,0.8753,0.9033,0.0033,0.37,65818.6027,389,0.8955,{"date":248,"open":249,"high":123,"low":207,"close":123,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",0.8602,0.0605,7.21,95119.956602,562,0.8779,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",0.8577,0.86,0.8312,0.8395,-0.0182,-2.12,54094.7547,393,0.8473,{"date":267,"open":268,"high":269,"low":207,"close":257,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",0.9364,0.94,-0.0483,-5.33,119278.881825,608,0.8845,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.8646,0.9187,0.8469,0.906,0.027,3.07,127845.5467,537,0.8916,{"date":287,"open":288,"high":123,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.821,0.7984,0.879,0.0467,5.61,387627.2277,954,0.8799,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",0.789,0.8323,0.7701,0.073,9.61,685011.6027,1018,0.8014,{"date":307,"open":196,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",0.7599,0.7222,0.7593,0.0397,5.52,136674.2867,550,0.7483,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",0.72,0.73745,0.7101,0.7196,0.0055,0.77,78733.728662,563,0.7206,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",0.7526,0.75368,0.7141,-0.0385,-5.12,71436.854232,450,0.7299,{"date":338,"open":339,"high":340,"low":341,"close":329,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",0.7656,0.7798,0.7278,-0.0212,-2.74,171184.77894,780,0.7519,{"date":348,"open":349,"high":219,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",0.7893,0.7738,-0.0154,-1.95,105675.1457,429,0.7889,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",0.7902,0.83,0.75945,0.7892,0.0087,1.11,138507.844502,656,0.7819,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",0.7711,0.793999,0.7564,0.7805,0.0047,0.61,53272.267367,384,0.7799,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":202,"vwap":387},"2026-09-08",0.7598,0.81,0.75061,0.7758,0.012,1.57,177191.299521,0.7815,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",0.7351,0.8498,0.7638,0.0242,3.27,338530.673306,738,0.7905,{"date":399,"open":359,"high":206,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",0.7313,0.7396,-0.1099,-12.94,494946.457787,1381,0.7696,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",0.857,0.9349,0.8247,0.8495,-0.0105,-1.22,564893.506303,2359,0.8686,{"date":419,"open":89,"high":420,"low":421,"close":258,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",1.1,0.7212,0.0898,11.66,29281096.47667,64504,0.9587,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",0.75,0.7816,0.7702,0.0201,2.68,44337.6027,312,0.7663,{"date":438,"open":429,"high":439,"low":429,"close":188,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",0.7794,-0.02,-2.6,31847.1027,165,0.7531,{"date":446,"open":429,"high":447,"low":89,"close":300,"change":432,"percent_change":433,"volume":448,"transactions":449,"vwap":450},"2026-08-27",0.778,44117.388437,230,0.7544,{"date":452,"open":300,"high":453,"low":429,"close":429,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",0.774101,-0.0253,-3.26,27370.6327,280,0.7622,{"date":460,"open":461,"high":381,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",0.8,0.7682,0.7753,-0.0128,-1.62,35304.5997,153,0.7958,{"date":470,"open":471,"high":472,"low":431,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",0.779,0.8248,0.7881,0.0245,3.21,65126.497037,309,0.7974,{"date":480,"open":318,"high":219,"low":318,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",0.7636,0.0535,7.53,117396.510603,606,0.7912,{"date":488,"open":300,"high":489,"low":320,"close":320,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",0.795793,-0.06,-7.79,35727.398458,193,0.742,{"date":496,"open":497,"high":498,"low":497,"close":300,"change":499,"percent_change":196,"volume":500,"transactions":501,"vwap":502},"2026-08-19",0.7601,0.7998,0.0056,40840.083222,776,0.775,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.765,0.7949,0.76011,0.7645,-0.0255,-3.23,40148.6027,749,0.7744,{"date":515,"open":461,"high":381,"low":350,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",0.79,0.0098,1.26,59630.1617,282,0.7915,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",0.782,0.8106,0.7655,0.7802,0.0301,4.01,68353.1407,889,0.7733,{"date":534,"open":323,"high":535,"low":429,"close":188,"change":536,"percent_change":537,"volume":538,"transactions":245,"vwap":539},"2026-08-13",0.825,0.0114,1.54,82562.173222,0.7863,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",0.7725,0.7851,0.7383,0.7387,-0.039,-5.01,26380.928623,194,0.7576,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",0.803,0.7705,0.7777,0.0105,1.37,18219.9027,157,0.7852,{"date":562,"open":17,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",0.7899,0.741,0.7672,0.0272,3.68,113616.3097,254,0.7814,{"date":572,"open":573,"high":429,"low":574,"close":89,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",0.68,0.6702,0.0618,9.11,155845.5835,492,0.7261,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",0.698,0.6585,0.6782,0.0205,3.12,71419.832526,376,0.6757,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",0.6755,0.6899,0.6379,0.6577,-0.0173,-2.56,69512.4947,340,0.6623,{"date":602,"open":603,"high":336,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",0.6544,0.65,0.675,0.0611,9.95,347771.432839,1259,0.6893,{"date":612,"open":613,"high":207,"low":27,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",0.7775,0.6139,-0.1781,-22.49,407043.396932,1416,0.7269,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.8351,0.7719,0.792,-0.0243,-2.98,86637.909951,241,0.7954,{"date":631,"open":632,"high":633,"low":461,"close":634,"change":454,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.851,0.896899,0.8163,-3.01,67950.144927,330,0.8337,{"date":640,"open":258,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",0.865,0.8305,0.8416,0.0018,0.21,47367.38164,187,0.8433,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":249},"2026-07-28",0.88,0.9196,0.831001,0.8398,-0.0422,-4.78,37446.474531,237,{"date":660,"open":651,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",0.9498,0.8698,0.882,0.0002,0.02,26317.445667,139,0.8958,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":192,"vwap":677},"2026-07-24",0.95,0.8301,0.8818,-0.0461,-4.97,87552.646014,0.8769,{"date":679,"open":680,"high":671,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",0.9003,0.885,0.9279,-0.0001,-0.01,88137.366372,734,0.9184,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",0.9089,0.928,0.0113,1.23,25280.046759,173,0.9146,{"date":698,"open":699,"high":671,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",0.9102,0.908,0.9167,-0.0033,-0.36,38618.660091,462,0.936,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",0.93,0.965899,0.9002,0.92,-0.04,-4.17,44826.31125,755,0.9352,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",0.92000002,0.99000001,0.95999998,0.026,2.78,101400,{"date":727,"open":728,"high":729,"low":720,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",0.98000002,1.027,0.93400002,-0.006,-0.64,182000,{"date":735,"open":736,"high":728,"low":737,"close":269,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":269},"2026-07-15",0.935,0.91600001,0.03,3.3,47200,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",0.92199999,0.93000001,0.91000003,0,26300,{"date":749,"open":744,"high":750,"low":751,"close":745,"change":752,"percent_change":465,"volume":753,"transactions":9,"vwap":745},"2026-07-13",0.93300003,0.89999998,-0.015,34900,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",0.94999999,0.90399998,0.92500001,0.005,0.54,97900,{"date":763,"open":730,"high":730,"low":764,"close":720,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":720},"2026-07-09",0.89600003,0.018,2,41000,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",0.93699998,0.90100002,0.90200001,-0.046,-4.85,45100,{"date":777,"open":778,"high":721,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",0.97799999,0.93099999,0.94800001,-0.007,-0.73,30000,{"date":785,"open":269,"high":722,"low":720,"close":786,"change":787,"percent_change":143,"volume":788,"transactions":9,"vwap":786},"2026-07-06",0.95499998,0.01,69000,{"date":790,"open":791,"high":756,"low":720,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",0.92699999,0.94499999,-0.002,-0.21,44800,{"date":797,"open":722,"high":722,"low":720,"close":798,"change":746,"percent_change":746,"volume":799,"transactions":9,"vwap":798},"2026-07-01",0.94700003,32000,{"date":801,"open":728,"high":721,"low":779,"close":798,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":798},"2026-06-30",-0.003,-0.32,34800,{"date":806,"open":176,"high":176,"low":269,"close":756,"change":490,"percent_change":807,"volume":808,"transactions":9,"vwap":756},"2026-06-29",-5.94,46800,{"date":810,"open":744,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-26",1.01,0.92799997,0.102,11.23,256800,{"date":817,"open":720,"high":756,"low":772,"close":818,"change":793,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",0.90799999,-0.22,95900,{"date":822,"open":823,"high":824,"low":745,"close":745,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":745},"2026-06-24",0.96600002,0.97000003,-0.044,-4.61,61300,{"date":829,"open":756,"high":824,"low":756,"close":830,"change":831,"percent_change":645,"volume":832,"transactions":9,"vwap":830},"2026-06-23",0.954,0.002,21600,{"date":834,"open":824,"high":824,"low":756,"close":835,"change":746,"percent_change":746,"volume":836,"transactions":9,"vwap":835},"2026-06-22",0.95200002,126700,{"date":838,"open":722,"high":839,"low":756,"close":835,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":835},"2026-06-18",0.97399998,-0.026,-2.66,69700,{"date":844,"open":824,"high":845,"low":846,"close":778,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":778},"2026-06-17",0.995,0.958,0.028,2.95,81700,{"date":851,"open":756,"high":852,"low":750,"close":756,"change":765,"percent_change":853,"volume":854,"transactions":9,"vwap":756},"2026-06-16",0.96799999,1.93,136700,{"date":856,"open":722,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",0.98500001,0.93199998,-0.008,-0.85,84200,{"date":863,"open":722,"high":864,"low":865,"close":269,"change":440,"percent_change":866,"volume":867,"transactions":9,"vwap":269},"2026-06-12",0.97899997,0.93599999,-2.08,123100,{"date":869,"open":823,"high":721,"low":722,"close":722,"change":440,"percent_change":870,"volume":871,"transactions":9,"vwap":722},"2026-06-11",-2.04,53500,{"date":873,"open":728,"high":176,"low":874,"close":728,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":728},"2026-06-10",0.96100003,0.003,0.31,51800,{"date":879,"open":176,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",1.02,0.96200001,0.977,-0.023,-2.3,103600,{"date":887,"open":888,"high":811,"low":889,"close":176,"change":746,"percent_change":746,"volume":890,"transactions":9,"vwap":176},"2026-06-08",0.99900001,0.991,73800,{"date":892,"open":811,"high":893,"low":176,"close":176,"change":490,"percent_change":894,"volume":895,"transactions":9,"vwap":176},"2026-06-05",1.04,-5.66,190200,{"date":897,"open":811,"high":898,"low":811,"close":143,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":143},"2026-06-04",1.09,0.05,4.95,159100,{"date":903,"open":893,"high":893,"low":176,"close":811,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":811},"2026-06-03",-0.03,-2.88,97700,{"date":908,"open":909,"high":910,"low":176,"close":893,"change":684,"percent_change":911,"volume":912,"transactions":9,"vwap":893},"2026-06-02",1.03,1.05,-0.95,119900,{"date":914,"open":143,"high":915,"low":880,"close":910,"change":684,"percent_change":916,"volume":917,"transactions":9,"vwap":910},"2026-06-01",1.07,-0.94,88000,{"date":919,"open":915,"high":420,"low":920,"close":143,"change":440,"percent_change":921,"volume":922,"transactions":9,"vwap":143},"2026-05-29",1.055,-1.85,76900,{"date":924,"open":925,"high":926,"low":893,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-28",1.135,1.15,1.08,-0.075,-6.49,271000,{"date":932,"open":728,"high":118,"low":728,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",1.155,0.181,18.58,709300,{"date":938,"open":864,"high":889,"low":756,"close":839,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":839},"2026-05-26",-0.018,-1.81,68900,{"date":943,"open":864,"high":176,"low":864,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",0.99199998,0.004,0.4,34700,{"date":949,"open":824,"high":950,"low":824,"close":950,"change":665,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-21",0.98799998,2.07,51500,{"date":954,"open":722,"high":889,"low":756,"close":852,"change":765,"percent_change":955,"volume":956,"transactions":9,"vwap":852},"2026-05-20",1.89,42900,{"date":958,"open":728,"high":811,"low":959,"close":756,"change":840,"percent_change":841,"volume":960,"transactions":9,"vwap":756},"2026-05-19",0.94199997,40000,{"date":962,"open":269,"high":880,"low":744,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",0.97600001,0.013,1.35,162500,{"date":968,"open":969,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-15",0.963,0.92400002,-0.012,-1.23,165500,{"date":975,"open":756,"high":888,"low":756,"close":976,"change":945,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-14",0.97500002,0.41,130400,{"date":980,"open":857,"high":811,"low":823,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-13",0.97100002,-0.049,-4.8,160300,{"date":986,"open":721,"high":909,"low":987,"close":880,"change":738,"percent_change":988,"volume":989,"transactions":9,"vwap":880},"2026-05-12",0.986,3.03,67800,{"date":991,"open":728,"high":811,"low":963,"close":721,"change":875,"percent_change":992,"volume":993,"transactions":9,"vwap":721},"2026-05-11",0.3,75900,{"date":995,"open":811,"high":811,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",0.98100001,0.98699999,-0.013,-1.3,77400,{"date":1002,"open":880,"high":909,"low":721,"close":176,"change":746,"percent_change":746,"volume":1003,"transactions":9,"vwap":176},"2026-05-07",107300,{"date":1005,"open":880,"high":909,"low":176,"close":176,"change":440,"percent_change":1006,"volume":1007,"transactions":9,"vwap":176},"2026-05-06",-1.96,102300,{"date":1009,"open":910,"high":910,"low":811,"close":880,"change":684,"percent_change":1010,"volume":1011,"transactions":9,"vwap":880},"2026-05-05",-0.97,114200,{"date":1013,"open":880,"high":1014,"low":880,"close":909,"change":684,"percent_change":1015,"volume":1016,"transactions":9,"vwap":909},"2026-05-04",1.065,-0.96,172100,{"date":1018,"open":893,"high":143,"low":909,"close":893,"change":684,"percent_change":911,"volume":1019,"transactions":9,"vwap":893},"2026-05-01",46200,{"date":1021,"open":909,"high":1022,"low":1023,"close":910,"change":738,"percent_change":1024,"volume":1025,"transactions":9,"vwap":910},"2026-04-30",1.075,1.015,2.94,216000,{"date":1027,"open":811,"high":1028,"low":176,"close":880,"change":787,"percent_change":1029,"volume":1030,"transactions":9,"vwap":880},"2026-04-29",1.028,0.99,73100,{"date":1032,"open":909,"high":893,"low":811,"close":811,"change":684,"percent_change":1033,"volume":1034,"transactions":9,"vwap":811},"2026-04-28",-0.98,213100,{"date":1036,"open":176,"high":1037,"low":176,"close":880,"change":904,"percent_change":1038,"volume":1039,"transactions":9,"vwap":880},"2026-04-27",1.049,-2.86,109800,{"date":1041,"open":893,"high":915,"low":880,"close":910,"change":746,"percent_change":746,"volume":1042,"transactions":9,"vwap":910},"2026-04-24",126500,{"date":1044,"open":1045,"high":1045,"low":909,"close":910,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":910},"2026-04-23",1.14,-0.08,-7.08,261000,{"date":1050,"open":363,"high":1051,"low":898,"close":1051,"change":738,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-22",1.13,2.73,177900,{"date":1055,"open":1045,"high":1045,"low":927,"close":420,"change":440,"percent_change":1056,"volume":1057,"transactions":9,"vwap":420},"2026-04-21",-1.79,103300,{"date":1059,"open":915,"high":1051,"low":143,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-20",1.12,0.06,5.66,283400,{"date":1065,"open":910,"high":1066,"low":1067,"close":143,"change":787,"percent_change":671,"volume":1068,"transactions":9,"vwap":143},"2026-04-17",1.091,1.046,128900,{"date":1070,"open":811,"high":363,"low":176,"close":910,"change":665,"percent_change":1071,"volume":1072,"transactions":9,"vwap":910},"2026-04-16",1.94,321900,{"date":1074,"open":893,"high":143,"low":909,"close":909,"change":440,"percent_change":1075,"volume":1076,"transactions":9,"vwap":909},"2026-04-15",-1.9,48600,{"date":1078,"open":880,"high":910,"low":880,"close":910,"change":665,"percent_change":1071,"volume":1079,"transactions":9,"vwap":910},"2026-04-14",109700,{"date":1081,"open":845,"high":893,"low":845,"close":909,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":909},"2026-04-13",0.033,3.31,107000,{"date":1086,"open":1087,"high":909,"low":721,"close":1088,"change":883,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",1.023,0.99699998,-2.25,136800,{"date":1092,"open":893,"high":915,"low":880,"close":880,"change":440,"percent_change":1093,"volume":1094,"transactions":9,"vwap":880},"2026-04-09",-1.92,83200,{"date":1096,"open":893,"high":915,"low":909,"close":893,"change":787,"percent_change":1097,"volume":1098,"transactions":9,"vwap":893},"2026-04-08",0.97,80000,{"date":1100,"open":143,"high":1022,"low":1023,"close":909,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":909},"2026-04-07",-0.05,-4.63,82400,{"date":1105,"open":927,"high":1106,"low":910,"close":927,"change":904,"percent_change":1107,"volume":1108,"transactions":9,"vwap":927},"2026-04-06",1.092,-2.7,81300,{"date":1110,"open":143,"high":1060,"low":143,"close":363,"change":899,"percent_change":1111,"volume":1112,"transactions":9,"vwap":363},"2026-04-02",4.72,134500,{"date":1114,"open":927,"high":1045,"low":910,"close":143,"change":684,"percent_change":1115,"volume":1116,"transactions":9,"vwap":143},"2026-04-01",-0.93,664100,{"date":1118,"open":910,"high":898,"low":1119,"close":915,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":915},"2026-03-31",1.0089999,0.107,11.11,91100,{"date":1124,"open":880,"high":1125,"low":969,"close":969,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":969},"2026-03-30",1.035,-0.067,-6.5,75100,{"date":1130,"open":910,"high":1014,"low":176,"close":909,"change":904,"percent_change":1131,"volume":1132,"transactions":9,"vwap":909},"2026-03-27",-2.83,109000,{"date":1134,"open":420,"high":1051,"low":909,"close":143,"change":490,"percent_change":1135,"volume":1136,"transactions":9,"vwap":143},"2026-03-26",-5.36,113500,{"date":1138,"open":927,"high":1139,"low":927,"close":1060,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1060},"2026-03-25",1.165,0.07,6.67,127900,{"date":1144,"open":363,"high":363,"low":1145,"close":910,"change":928,"percent_change":1146,"volume":1147,"transactions":9,"vwap":910},"2026-03-24",1.045,-6.67,96000,{"date":1149,"open":269,"high":926,"low":269,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-23",1.125,0.205,22.28,375100,{"date":1155,"open":880,"high":898,"low":751,"close":720,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":720},"2026-03-20",-0.1,-9.8,456200,{"date":1160,"open":1051,"high":1051,"low":176,"close":880,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":880},"2026-03-19",-0.09,-8.11,364400,{"date":1165,"open":1166,"high":1167,"low":898,"close":363,"change":490,"percent_change":1168,"volume":1169,"transactions":9,"vwap":363},"2026-03-18",1.18,1.19,-5.13,324300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":713,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-17",1.21,1.22,1.16,1.17,-3.31,77100,{"date":1179,"open":1167,"high":1180,"low":1166,"close":1172,"change":746,"percent_change":746,"volume":1181,"transactions":9,"vwap":1172},"2026-03-16",1.215,33600,{"date":1183,"open":1172,"high":1184,"low":1166,"close":1172,"change":665,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1172},"2026-03-13",1.24,1.68,71100,{"date":1188,"open":118,"high":1189,"low":1166,"close":1167,"change":904,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1167},"2026-03-12",1.219,-2.46,110900,{"date":1193,"open":1172,"high":693,"low":118,"close":1173,"change":746,"percent_change":746,"volume":1194,"transactions":9,"vwap":1173},"2026-03-11",33200,{"date":1196,"open":926,"high":1173,"low":926,"close":1173,"change":1061,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1173},"2026-03-10",5.17,134400,{"date":1200,"open":926,"high":1166,"low":1051,"close":1174,"change":746,"percent_change":746,"volume":1201,"transactions":9,"vwap":1174},"2026-03-09",164900,{"date":1203,"open":926,"high":1175,"low":1045,"close":1174,"change":440,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1174},"2026-03-06",-1.69,60500,{"date":1207,"open":1172,"high":1189,"low":1208,"close":1166,"change":713,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1166},"2026-03-05",1.121,-3.28,240900,{"date":1212,"open":1172,"high":693,"low":1060,"close":1173,"change":440,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1173},"2026-03-04",-1.61,381300,{"date":1216,"open":518,"high":1217,"low":118,"close":1184,"change":1101,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1184},"2026-03-03",1.31,-3.88,188000,{"date":1221,"open":1173,"high":1217,"low":1222,"close":1223,"change":665,"percent_change":385,"volume":1224,"transactions":9,"vwap":1223},"2026-03-02",1.095,1.29,308500,{"date":1226,"open":1227,"high":1227,"low":518,"close":1228,"change":490,"percent_change":1229,"volume":767,"transactions":9,"vwap":1228},"2026-02-27",1.33,1.27,-4.51,{"date":1231,"open":518,"high":1227,"low":1184,"close":1227,"change":1061,"percent_change":1111,"volume":1232,"transactions":9,"vwap":1227},"2026-02-26",157100,{"date":1234,"open":1228,"high":1223,"low":1235,"close":1228,"change":665,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1228},"2026-02-25",1.25,1.6,43700,{"date":1239,"open":1235,"high":1217,"low":1240,"close":1235,"change":665,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1235},"2026-02-24",1.211,1.63,103400,{"date":1244,"open":1175,"high":693,"low":1174,"close":693,"change":153,"percent_change":1245,"volume":1246,"transactions":9,"vwap":693},"2026-02-23",3.36,94500,{"date":1248,"open":1167,"high":118,"low":898,"close":1167,"change":752,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1167},"2026-02-20",-1.24,195500,{"date":1252,"open":1173,"high":1184,"low":118,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-19",1.205,-0.025,-2.03,94800,{"date":1258,"open":1184,"high":1259,"low":1173,"close":693,"change":440,"percent_change":1260,"volume":1261,"transactions":9,"vwap":693},"2026-02-18",1.28,-1.6,58600,{"date":1263,"open":1166,"high":1228,"low":1166,"close":1235,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1235},"2026-02-17",0.09,7.76,188900,{"date":1268,"open":1166,"high":1173,"low":926,"close":1174,"change":440,"percent_change":1204,"volume":1269,"transactions":9,"vwap":1174},"2026-02-13",56400,{"date":1271,"open":1167,"high":1172,"low":1174,"close":1166,"change":746,"percent_change":746,"volume":1272,"transactions":9,"vwap":1166},"2026-02-12",100300,{"date":1274,"open":1172,"high":1173,"low":1175,"close":1166,"change":904,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1166},"2026-02-11",-2.48,96400,{"date":1278,"open":1166,"high":1235,"low":1279,"close":1172,"change":665,"percent_change":1185,"volume":1280,"transactions":9,"vwap":1172},"2026-02-10",1.171,68400,{"date":1282,"open":118,"high":118,"low":1174,"close":1167,"change":684,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1167},"2026-02-09",-0.83,120300,{"date":1286,"open":1175,"high":693,"low":1287,"close":118,"change":1140,"percent_change":1288,"volume":1289,"transactions":9,"vwap":118},"2026-02-06",1.146,6.19,102800,{"date":1291,"open":1167,"high":518,"low":1051,"close":1051,"change":1046,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1051},"2026-02-05",-6.61,267400,{"date":1295,"open":1167,"high":1180,"low":1174,"close":1172,"change":665,"percent_change":1185,"volume":1296,"transactions":9,"vwap":1172},"2026-02-04",196100,{"date":1298,"open":1173,"high":1184,"low":1175,"close":1167,"change":440,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1167},"2026-02-03",-1.65,140700,{"date":1302,"open":693,"high":1184,"low":1167,"close":1172,"change":904,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1172},"2026-02-02",-2.42,224900,{"date":1306,"open":518,"high":1223,"low":693,"close":1184,"change":684,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1184},"2026-01-30",-0.8,140600,{"date":1310,"open":1311,"high":1311,"low":1173,"close":1235,"change":1046,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1235},"2026-01-29",1.34,-6.02,352800,{"date":1315,"open":1311,"high":1316,"low":1227,"close":1227,"change":684,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1227},"2026-01-28",1.38,-0.75,116900,{"date":1320,"open":1311,"high":1321,"low":1217,"close":1311,"change":746,"percent_change":746,"volume":1322,"transactions":9,"vwap":1311},"2026-01-27",1.39,249000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1311,"change":1161,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1311},"2026-01-26",1.42,1.44,1.32,-6.29,276100,{"date":1331,"open":1326,"high":1332,"low":1325,"close":1333,"change":684,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-23",1.47,1.43,-0.69,98300,{"date":1337,"open":1338,"high":1339,"low":1321,"close":1326,"change":899,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1326},"2026-01-22",1.4,1.48,3.6,124800,{"date":1343,"open":1326,"high":1344,"low":1316,"close":1321,"change":490,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1321},"2026-01-21",1.45,-4.14,195100,{"date":1348,"open":1325,"high":1349,"low":1350,"close":1344,"change":684,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1344},"2026-01-20",1.49,1.41,-0.68,123000,{"date":1354,"open":1326,"high":1355,"low":1326,"close":1356,"change":746,"percent_change":746,"volume":1357,"transactions":9,"vwap":1356},"2026-01-16",1.5,1.46,71900,{"date":1359,"open":1332,"high":1349,"low":1356,"close":1356,"change":440,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1356},"2026-01-15",-1.35,109400,{"date":1363,"open":1332,"high":1355,"low":1364,"close":1339,"change":665,"percent_change":557,"volume":1365,"transactions":9,"vwap":1339},"2026-01-14",1.451,114600,{"date":1367,"open":1355,"high":1355,"low":1344,"close":1356,"change":440,"percent_change":1360,"volume":1368,"transactions":9,"vwap":1356},"2026-01-13",351200,{"date":1370,"open":1339,"high":1355,"low":1339,"close":1339,"change":746,"percent_change":746,"volume":1371,"transactions":9,"vwap":1339},"2026-01-12",106500,{"date":1373,"open":1355,"high":537,"low":1339,"close":1339,"change":684,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1339},"2026-01-09",-0.67,148100,{"date":1377,"open":1349,"high":1355,"low":1356,"close":1349,"change":787,"percent_change":573,"volume":1378,"transactions":9,"vwap":1349},"2026-01-08",80200,{"date":1380,"open":1356,"high":1355,"low":1356,"close":1339,"change":787,"percent_change":573,"volume":1381,"transactions":9,"vwap":1339},"2026-01-07",97000,{"date":1383,"open":1339,"high":1355,"low":1356,"close":1332,"change":440,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1332},"2026-01-06",-1.34,81800,{"date":1387,"open":1356,"high":1388,"low":1356,"close":1349,"change":746,"percent_change":746,"volume":885,"transactions":9,"vwap":1349},"2026-01-05",1.51,{"date":1390,"open":1339,"high":1391,"low":1326,"close":1349,"change":440,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1349},"2026-01-02",1.498,-1.32,121500,{"date":1395,"open":1339,"high":1388,"low":1356,"close":1388,"change":665,"percent_change":1311,"volume":1396,"transactions":9,"vwap":1388},"2025-12-31",135600,{"date":1398,"open":1339,"high":1355,"low":1356,"close":1349,"change":787,"percent_change":573,"volume":1399,"transactions":9,"vwap":1349},"2025-12-30",124100,{"date":1401,"open":1355,"high":1402,"low":1356,"close":1339,"change":904,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1339},"2025-12-29",1.53,-1.99,171100,{"date":1406,"open":1407,"high":1407,"low":1355,"close":1388,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1388},"2025-12-26",1.55,-0.07,-4.43,134300,{"date":1412,"open":1413,"high":1414,"low":1407,"close":1413,"change":684,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-24",1.58,1.59,-0.63,48300,{"date":1418,"open":1407,"high":1414,"low":1419,"close":1414,"change":899,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1414},"2025-12-23",1.515,3.25,183000,{"date":1423,"open":1241,"high":1241,"low":1402,"close":537,"change":1161,"percent_change":1424,"volume":1425,"transactions":9,"vwap":537},"2025-12-22",-5.52,236600,{"date":1427,"open":1241,"high":1428,"low":1429,"close":1241,"change":665,"percent_change":1184,"volume":1430,"transactions":9,"vwap":1241},"2025-12-19",1.69,1.61,926500,{"date":1432,"open":1349,"high":1185,"low":1349,"close":1429,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1429},"2025-12-18",0.13,8.78,653200,{"date":1437,"open":1344,"high":1407,"low":1344,"close":1339,"change":738,"percent_change":951,"volume":1438,"transactions":9,"vwap":1339},"2025-12-17",418100,{"date":1440,"open":1344,"high":1355,"low":1344,"close":1344,"change":787,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1344},"2025-12-16",0.69,226000,{"date":1444,"open":1339,"high":1445,"low":1326,"close":1326,"change":1101,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1326},"2025-12-15",1.52,-3.36,210500,{"date":1449,"open":1356,"high":1402,"low":1364,"close":1349,"change":738,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1349},"2025-12-12",2.05,329000,{"date":1453,"open":1355,"high":1454,"low":1356,"close":1356,"change":904,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1356},"2025-12-11",1.525,-2.01,177600,{"date":1458,"open":1326,"high":1454,"low":1326,"close":1349,"change":738,"percent_change":1450,"volume":1459,"transactions":9,"vwap":1349},"2025-12-10",240000,{"date":1461,"open":1326,"high":1356,"low":1462,"close":1356,"change":665,"percent_change":1321,"volume":1463,"transactions":9,"vwap":1356},"2025-12-09",1.414,126100,{"date":1465,"open":1332,"high":1332,"low":1350,"close":1326,"change":440,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1326},"2025-12-08",-1.37,178400,{"date":1469,"open":1344,"high":1355,"low":1326,"close":1356,"change":440,"percent_change":1360,"volume":1470,"transactions":9,"vwap":1356},"2025-12-05",160100,{"date":1472,"open":1326,"high":1355,"low":1350,"close":1339,"change":153,"percent_change":724,"volume":1473,"transactions":9,"vwap":1339},"2025-12-04",177300,{"date":1475,"open":1326,"high":1339,"low":1350,"close":1326,"change":746,"percent_change":746,"volume":1476,"transactions":9,"vwap":1326},"2025-12-03",192500,{"date":1478,"open":1338,"high":1332,"low":1338,"close":1326,"change":153,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1326},"2025-12-02",2.86,211300,{"date":1482,"open":1326,"high":1332,"low":1321,"close":1338,"change":1046,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1338},"2025-12-01",-5.41,151800,{"date":1486,"open":1339,"high":1355,"low":1344,"close":1339,"change":787,"percent_change":573,"volume":1487,"transactions":9,"vwap":1339},"2025-11-28",124200,{"date":1489,"open":1332,"high":1355,"low":1490,"close":1332,"change":665,"percent_change":1316,"volume":1491,"transactions":9,"vwap":1332},"2025-11-26",1.435,184500,{"date":1493,"open":1338,"high":1332,"low":1338,"close":1344,"change":665,"percent_change":1338,"volume":1463,"transactions":9,"vwap":1344},"2025-11-25",{"date":1495,"open":557,"high":1326,"low":557,"close":1333,"change":153,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1333},"2025-11-24",2.88,207800,{"date":1499,"open":1227,"high":1500,"low":1227,"close":1321,"change":153,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1321},"2025-11-21",1.425,2.96,281300,{"date":1504,"open":1338,"high":1344,"low":1311,"close":965,"change":1101,"percent_change":1505,"volume":1506,"transactions":9,"vwap":965},"2025-11-20",-3.57,196300,{"date":1508,"open":1316,"high":1326,"low":557,"close":1338,"change":684,"percent_change":173,"volume":1509,"transactions":9,"vwap":1338},"2025-11-19",207900,{"date":1511,"open":1311,"high":1356,"low":1327,"close":1350,"change":899,"percent_change":567,"volume":1512,"transactions":9,"vwap":1350},"2025-11-18",287800,{"date":1514,"open":1227,"high":1321,"low":1217,"close":1515,"change":440,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-17",1.36,-1.45,233500,{"date":1519,"open":1228,"high":1344,"low":1228,"close":1316,"change":153,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1316},"2025-11-14",2.99,403700,{"date":1523,"open":1321,"high":1500,"low":1227,"close":1311,"change":1161,"percent_change":1328,"volume":1524,"transactions":9,"vwap":1311},"2025-11-13",618300,{"date":1526,"open":1326,"high":1527,"low":1350,"close":1333,"change":440,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1333},"2025-11-12",1.469,-1.38,255800,{"date":1531,"open":1344,"high":1532,"low":1500,"close":1344,"change":684,"percent_change":1351,"volume":1533,"transactions":9,"vwap":1344},"2025-11-11",1.475,216400,{"date":1535,"open":1356,"high":1536,"low":1356,"close":1356,"change":746,"percent_change":746,"volume":1537,"transactions":9,"vwap":1356},"2025-11-10",1.505,247300,{"date":1539,"open":1333,"high":1339,"low":1338,"close":1356,"change":665,"percent_change":1321,"volume":1072,"transactions":9,"vwap":1356},"2025-11-07",{"date":1541,"open":1402,"high":1542,"low":1333,"close":1326,"change":1161,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1326},"2025-11-06",1.559,-5.88,208500,{"date":1546,"open":1407,"high":385,"low":1388,"close":1402,"change":713,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1402},"2025-11-05",-2.55,338200,{"date":1550,"open":1428,"high":1551,"low":1552,"close":385,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":385},"2025-11-04",1.725,1.56,-0.13,-7.65,437200,{"date":1557,"open":1558,"high":1559,"low":1414,"close":1560,"change":738,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-03",1.65,1.75,1.7,1.8,555200,{"date":1564,"open":1241,"high":1428,"low":1565,"close":1566,"change":665,"percent_change":1172,"volume":1567,"transactions":9,"vwap":1566},"2025-10-31",1.592,1.67,303300,{"date":1569,"open":1414,"high":1558,"low":1570,"close":1558,"change":738,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1558},"2025-10-30",1.571,1.85,229600,{"date":1574,"open":1560,"high":1560,"low":1236,"close":1575,"change":1046,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-29",1.62,-4.71,416900,{"date":1579,"open":1185,"high":1580,"low":1241,"close":1560,"change":738,"percent_change":1561,"volume":1581,"transactions":9,"vwap":1560},"2025-10-28",1.795,1061600,{"date":1583,"open":537,"high":1185,"low":1355,"close":1566,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1566},"2025-10-27",0.17,11.33,1364600,{"date":1588,"open":1236,"high":1589,"low":1532,"close":1355,"change":1101,"percent_change":510,"volume":1590,"transactions":9,"vwap":1355},"2025-10-24",1.603,801800,{"date":1592,"open":1350,"high":1552,"low":1515,"close":1407,"change":1433,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1407},"2025-10-23",9.15,1158900,{"date":1596,"open":1350,"high":1332,"low":1321,"close":1325,"change":904,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1325},"2025-10-22",-2.07,956800,{"date":1600,"open":1388,"high":1407,"low":1326,"close":1344,"change":490,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1344},"2025-10-21",-3.97,1519800,{"date":1604,"open":537,"high":1236,"low":1339,"close":1388,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1388},"2025-10-20",-0.11,-6.79,1500000,{"date":1609,"open":1428,"high":1610,"low":965,"close":1575,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1575},"2025-10-17",1.83,-0.18,-10,5622400,{"date":1615,"open":1616,"high":26,"low":1558,"close":1561,"change":47,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1561},"2025-10-16",2.335,36.36,114201800,{"date":1620,"open":1227,"high":1621,"low":1622,"close":1327,"change":787,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1327},"2025-10-15",1.345,1.3,0.76,46739500,{"date":1626,"open":1228,"high":1227,"low":1235,"close":1217,"change":1627,"percent_change":96,"volume":1628,"transactions":9,"vwap":1217},"2025-10-14",0.025,134000,{"date":1630,"open":1228,"high":1622,"low":518,"close":1631,"change":1627,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-13",1.285,1.98,201400,{"date":1635,"open":965,"high":965,"low":1235,"close":518,"change":1046,"percent_change":1636,"volume":1637,"transactions":9,"vwap":518},"2025-10-10",-5.97,321000,{"date":1639,"open":1327,"high":557,"low":1217,"close":1311,"change":665,"percent_change":1445,"volume":1640,"transactions":9,"vwap":1311},"2025-10-09",318400,{"date":1642,"open":1327,"high":1227,"low":1223,"close":1327,"change":787,"percent_change":1623,"volume":1643,"transactions":9,"vwap":1327},"2025-10-08",162700,{"date":1645,"open":1227,"high":965,"low":1259,"close":1217,"change":713,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1217},"2025-10-07",-2.96,275100,{"date":1649,"open":1311,"high":965,"low":1650,"close":965,"change":746,"percent_change":746,"volume":1651,"transactions":9,"vwap":965},"2025-10-06",1.312,135800,{"date":1653,"open":1227,"high":1515,"low":1327,"close":965,"change":787,"percent_change":429,"volume":1654,"transactions":9,"vwap":965},"2025-10-03",241900,{"date":1656,"open":1327,"high":965,"low":1217,"close":1311,"change":665,"percent_change":1445,"volume":1657,"transactions":9,"vwap":1311},"2025-10-02",145500,{"date":1659,"open":1311,"high":1515,"low":1622,"close":1327,"change":713,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1327},"2025-10-01",-2.94,269700,{"date":1663,"open":1227,"high":1316,"low":1217,"close":1515,"change":738,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1515},"2025-09-30",2.26,428600,{"date":1667,"open":1217,"high":1311,"low":1223,"close":1227,"change":787,"percent_change":1623,"volume":1668,"transactions":9,"vwap":1227},"2025-09-29",144800,{"date":1670,"open":1327,"high":1671,"low":1622,"close":1327,"change":665,"percent_change":537,"volume":1672,"transactions":9,"vwap":1327},"2025-09-26",1.335,138000,{"date":1674,"open":965,"high":1515,"low":1622,"close":1622,"change":1101,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1622},"2025-09-25",-3.7,115700,{"date":1678,"open":1217,"high":557,"low":1223,"close":965,"change":899,"percent_change":1679,"volume":1680,"transactions":9,"vwap":965},"2025-09-24",3.85,316600,{"date":1682,"open":1227,"high":1683,"low":1259,"close":1622,"change":904,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1622},"2025-09-23",1.349,-2.26,172200,{"date":1687,"open":1259,"high":1316,"low":1235,"close":1227,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1227},"2025-09-22",0.08,6.4,808800,{"date":1692,"open":1223,"high":1223,"low":1184,"close":1235,"change":440,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1235},"2025-09-19",-1.57,395400,{"date":1696,"open":1259,"high":1697,"low":518,"close":1228,"change":440,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1228},"2025-09-18",1.315,-1.55,360600,{"date":1701,"open":1327,"high":965,"low":1223,"close":1223,"change":440,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1223},"2025-09-17",-1.53,594200,{"date":1705,"open":1515,"high":1321,"low":1706,"close":1217,"change":1408,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1217},"2025-09-16",1.194,-5.07,2711100,{"date":1710,"open":1356,"high":1332,"low":1515,"close":1316,"change":1408,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1316},"2025-09-15",-4.83,8613900,{"date":1714,"open":1715,"high":1715,"low":1350,"close":1344,"change":794,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1344},"2025-09-12",1.72,-12.65,1159600,{"date":1719,"open":1407,"high":1185,"low":1407,"close":1720,"change":83,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-11",1.66,9.21,571800,{"date":1724,"open":1350,"high":1413,"low":1350,"close":1445,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1445},"2025-09-10",0.11,7.8,414300,{"date":1729,"open":1316,"high":1350,"low":557,"close":1350,"change":738,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1350},"2025-09-09",2.17,98000,{"date":1733,"open":1321,"high":1350,"low":557,"close":1316,"change":440,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1316},"2025-09-08",-1.43,126400,{"date":1737,"open":1316,"high":1738,"low":557,"close":1338,"change":665,"percent_change":1344,"volume":1739,"transactions":9,"vwap":1338},"2025-09-05",1.418,136300,{"date":1741,"open":1338,"high":1338,"low":965,"close":1316,"change":684,"percent_change":68,"volume":1742,"transactions":9,"vwap":1316},"2025-09-04",144300,{"date":1744,"open":1338,"high":1350,"low":557,"close":1321,"change":684,"percent_change":173,"volume":1745,"transactions":9,"vwap":1321},"2025-09-03",175400,{"date":1747,"open":557,"high":1325,"low":965,"close":1338,"change":738,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1338},"2025-09-02",2.19,360800,{"date":1751,"open":1350,"high":1350,"low":557,"close":557,"change":904,"percent_change":1752,"volume":1753,"transactions":9,"vwap":557},"2025-08-29",-2.14,131600,{"date":1755,"open":1338,"high":1350,"low":1316,"close":1338,"change":738,"percent_change":1748,"volume":1756,"transactions":9,"vwap":1338},"2025-08-28",85000,{"date":1758,"open":1321,"high":1759,"low":557,"close":557,"change":440,"percent_change":1760,"volume":1761,"transactions":9,"vwap":557},"2025-08-27",1.398,-1.44,181600,{"date":1763,"open":1338,"high":1325,"low":1321,"close":1321,"change":904,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1321},"2025-08-26",-2.11,167200,{"date":1767,"open":1333,"high":1326,"low":1321,"close":1325,"change":684,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1325},"2025-08-25",-0.7,142900,{"date":1771,"open":1338,"high":1772,"low":1321,"close":1333,"change":738,"percent_change":1773,"volume":1404,"transactions":9,"vwap":1333},"2025-08-22",1.455,2.14,{"date":1775,"open":557,"high":1776,"low":557,"close":1338,"change":440,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1338},"2025-08-21",1.416,-1.41,143900,{"date":1780,"open":1356,"high":1356,"low":1515,"close":1325,"change":746,"percent_change":746,"volume":1781,"transactions":9,"vwap":1325},"2025-08-20",170100,{"date":1783,"open":1349,"high":1784,"low":1785,"close":1325,"change":490,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1325},"2025-08-19",1.506,1.395,-4.05,202800,{"date":1789,"open":1388,"high":1790,"low":1356,"close":1339,"change":440,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1339},"2025-08-18",1.536,-1.33,108200,{"date":1794,"open":1332,"high":1552,"low":1356,"close":1355,"change":738,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1355},"2025-08-15",2.04,276700,{"date":1798,"open":1339,"high":1799,"low":1344,"close":1332,"change":440,"percent_change":1384,"volume":1800,"transactions":9,"vwap":1332},"2025-08-14",1.486,122600,{"date":1802,"open":1326,"high":1355,"low":1326,"close":1349,"change":665,"percent_change":1515,"volume":1803,"transactions":9,"vwap":1349},"2025-08-13",212800,{"date":1805,"open":1344,"high":1355,"low":1316,"close":1332,"change":899,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1332},"2025-08-12",3.52,367700,{"date":1809,"open":1338,"high":1772,"low":1338,"close":1325,"change":153,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1325},"2025-08-11",2.9,234900,{"date":1813,"open":557,"high":1814,"low":965,"close":1316,"change":787,"percent_change":196,"volume":1815,"transactions":9,"vwap":1316},"2025-08-08",1.408,207600,{"date":1817,"open":1333,"high":1818,"low":557,"close":557,"change":490,"percent_change":1819,"volume":1820,"transactions":9,"vwap":557},"2025-08-07",1.461,-4.2,376900,{"date":1822,"open":1445,"high":1823,"low":1325,"close":1333,"change":1156,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1333},"2025-08-06",1.539,-6.54,362400,{"date":1827,"open":1407,"high":385,"low":1355,"close":1402,"change":713,"percent_change":1547,"volume":1828,"transactions":9,"vwap":1402},"2025-08-05",202900,{"date":1830,"open":1407,"high":1414,"low":1831,"close":385,"change":738,"percent_change":96,"volume":1832,"transactions":9,"vwap":385},"2025-08-04",1.526,150000,{"date":1834,"open":1558,"high":1558,"low":1402,"close":537,"change":1605,"percent_change":1146,"volume":1835,"transactions":9,"vwap":537},"2025-08-01",348800,{"date":1837,"open":1566,"high":1838,"low":1839,"close":1558,"change":440,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1558},"2025-07-31",1.711,1.627,-1.2,246800,{"date":1843,"open":1558,"high":1844,"low":1845,"close":1566,"change":787,"percent_change":27,"volume":1846,"transactions":9,"vwap":1566},"2025-07-30",1.73,1.64,436200,{"date":1848,"open":1849,"high":1849,"low":1241,"close":1720,"change":490,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1720},"2025-07-29",1.77,-3.49,920200,{"date":1853,"open":1715,"high":1559,"low":1236,"close":1715,"change":684,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1715},"2025-07-28",-0.58,980200,{"date":1857,"open":1858,"high":1858,"low":1715,"close":1844,"change":684,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1844},"2025-07-25",1.79,-0.57,407000,{"date":1862,"open":1863,"high":1561,"low":1864,"close":1865,"change":490,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-07-24",1.78,1.71,1.74,-3.33,453200,{"date":1869,"open":1870,"high":1561,"low":1720,"close":1561,"change":899,"percent_change":1479,"volume":1871,"transactions":9,"vwap":1561},"2025-07-23",1.742,502300,{"date":1873,"open":1241,"high":1849,"low":1429,"close":1559,"change":1140,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1559},"2025-07-22",4.17,1075400,{"date":1877,"open":1858,"high":1878,"low":1558,"close":1185,"change":1879,"percent_change":1146,"volume":1880,"transactions":9,"vwap":1185},"2025-07-21",1.876,-0.12,1262400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1561,"change":819,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1561},"2025-07-18",2.06,2.089,1.76,-10.89,2351500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-07-17",1.88,2.09,1.87,2.02,0.15,8.02,2188300,{"date":1898,"open":1185,"high":1899,"low":1720,"close":1892,"change":645,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1892},"2025-07-16",1.905,12.65,2663000,{"date":1903,"open":1904,"high":1715,"low":1333,"close":1720,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1720},"2025-07-15",1.535,0.12,7.79,2883200,{"date":1909,"open":1223,"high":1185,"low":1259,"close":537,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":537},"2025-07-14",0.26,20.31,11951400,{"date":1914,"open":1172,"high":1311,"low":1167,"close":1259,"change":1688,"percent_change":1141,"volume":1915,"transactions":9,"vwap":1259},"2025-07-11",2297000,{"date":1917,"open":1051,"high":693,"low":1150,"close":118,"change":1140,"percent_change":1288,"volume":1918,"transactions":9,"vwap":118},"2025-07-10",1989900,{"date":1920,"open":1060,"high":1921,"low":1922,"close":1051,"change":746,"percent_change":746,"volume":1923,"transactions":9,"vwap":1051},"2025-07-09",1.225,1.081,1583400,{"date":1925,"open":1051,"high":1045,"low":915,"close":1051,"change":440,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1051},"2025-07-08",-1.74,1781600,{"date":1929,"open":1166,"high":1259,"low":1051,"close":926,"change":1101,"percent_change":714,"volume":1930,"transactions":9,"vwap":926},"2025-07-07",3682500,{"date":1932,"open":557,"high":1321,"low":1060,"close":118,"change":713,"percent_change":510,"volume":1933,"transactions":9,"vwap":118},"2025-07-03",18912900,{"date":1935,"open":118,"high":1235,"low":118,"close":1184,"change":738,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1184},"2025-07-02",2.48,15344500,{"date":1939,"open":118,"high":1173,"low":1166,"close":1172,"change":746,"percent_change":746,"volume":1940,"transactions":9,"vwap":1172},"2025-07-01",125300,{"date":1942,"open":1235,"high":518,"low":1166,"close":1172,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1172},"2025-06-30",-0.035,-2.81,519900,{"date":1947,"open":1173,"high":1235,"low":1173,"close":1948,"change":1949,"percent_change":1950,"volume":922,"transactions":9,"vwap":1948},"2025-06-27",1.245,0.035,2.89,{"date":1952,"open":1184,"high":1259,"low":1253,"close":1172,"change":713,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1172},"2025-06-26",-3.2,161400,{"date":1956,"open":1259,"high":1223,"low":1173,"close":1235,"change":713,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1235},"2025-06-25",-3.1,196900,{"date":1960,"open":1175,"high":1622,"low":1175,"close":1223,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1223},"2025-06-24",0.125,10.73,196000,{"date":1965,"open":1173,"high":1173,"low":926,"close":1139,"change":1966,"percent_change":1229,"volume":1967,"transactions":9,"vwap":1139},"2025-06-23",-0.055,131000,{"date":1969,"open":1259,"high":1259,"low":118,"close":1173,"change":684,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1173},"2025-06-20",-0.81,85100,{"date":1973,"open":1327,"high":1311,"low":1167,"close":693,"change":1101,"percent_change":1974,"volume":1975,"transactions":9,"vwap":693},"2025-06-18",-3.91,385600,{"date":1977,"open":1235,"high":1259,"low":1978,"close":1259,"change":738,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1259},"2025-06-17",1.213,2.4,501800,{"date":1982,"open":1184,"high":1983,"low":1172,"close":1235,"change":153,"percent_change":1083,"volume":1984,"transactions":9,"vwap":1235},"2025-06-16",1.255,79800,{"date":1986,"open":693,"high":1259,"low":118,"close":1172,"change":904,"percent_change":1303,"volume":1987,"transactions":9,"vwap":1172},"2025-06-13",79500,{"date":1989,"open":1172,"high":518,"low":1172,"close":1184,"change":738,"percent_change":1936,"volume":1990,"transactions":9,"vwap":1184},"2025-06-12",70300,{"date":1992,"open":1235,"high":1235,"low":1993,"close":1172,"change":713,"percent_change":1953,"volume":1994,"transactions":9,"vwap":1172},"2025-06-11",1.209,65300,{"date":1996,"open":1223,"high":1997,"low":118,"close":1235,"change":713,"percent_change":1957,"volume":1998,"transactions":9,"vwap":1235},"2025-06-10",1.318,254800,{"date":2000,"open":1325,"high":1325,"low":1259,"close":1223,"change":1605,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1223},"2025-06-09",-7.86,316100,{"date":2004,"open":557,"high":1333,"low":1515,"close":1338,"change":738,"percent_change":1748,"volume":2005,"transactions":9,"vwap":1338},"2025-06-06",140300,{"date":2007,"open":1338,"high":1333,"low":557,"close":557,"change":904,"percent_change":1752,"volume":2008,"transactions":9,"vwap":557},"2025-06-05",70400,{"date":2010,"open":1316,"high":1333,"low":2011,"close":1338,"change":665,"percent_change":1344,"volume":2012,"transactions":9,"vwap":1338},"2025-06-04",1.343,129100,{"date":2014,"open":1321,"high":1326,"low":1327,"close":1316,"change":684,"percent_change":68,"volume":2015,"transactions":9,"vwap":1316},"2025-06-03",195200,{"date":2017,"open":1311,"high":1338,"low":1622,"close":1321,"change":153,"percent_change":1501,"volume":1016,"transactions":9,"vwap":1321},"2025-06-02",{"date":2019,"open":1327,"high":557,"low":1223,"close":965,"change":787,"percent_change":429,"volume":2020,"transactions":9,"vwap":965},"2025-05-30",107100,{"date":2022,"open":965,"high":1316,"low":1622,"close":1311,"change":746,"percent_change":746,"volume":2023,"transactions":9,"vwap":1311},"2025-05-29",244300,{"date":2025,"open":1622,"high":1333,"low":1622,"close":1311,"change":1688,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1311},"2025-05-28",6.35,390900,{"date":2029,"open":1235,"high":1223,"low":1172,"close":518,"change":153,"percent_change":2030,"volume":2031,"transactions":9,"vwap":518},"2025-05-27",3.28,213400,{"date":2033,"open":2034,"high":1631,"low":1174,"close":1173,"change":684,"percent_change":1970,"volume":1572,"transactions":9,"vwap":1173},"2025-05-23",1.192,{"date":2036,"open":1167,"high":2037,"low":1045,"close":693,"change":665,"percent_change":1558,"volume":2038,"transactions":9,"vwap":693},"2025-05-22",1.247,204000,{"date":2040,"open":1622,"high":1697,"low":1172,"close":1172,"change":1156,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1172},"2025-05-21",-7.63,219000,{"date":2044,"open":1217,"high":1311,"low":1172,"close":1217,"change":684,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1217},"2025-05-20",-0.76,214000,{"date":2048,"open":1325,"high":2049,"low":1622,"close":1327,"change":1553,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1327},"2025-05-19",1.443,-8.97,449300,{"date":2053,"open":1325,"high":1402,"low":2054,"close":1344,"change":738,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1344},"2025-05-16",1.375,2.11,580600,{"date":2058,"open":1227,"high":1326,"low":1259,"close":1325,"change":1264,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1325},"2025-05-15",6.77,541800,{"date":2062,"open":118,"high":1311,"low":1167,"close":1227,"change":1894,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1227},"2025-05-14",12.71,518100,{"date":2066,"open":1184,"high":1235,"low":1175,"close":1166,"change":713,"percent_change":1209,"volume":2067,"transactions":9,"vwap":1166},"2025-05-13",247000,{"date":2069,"open":1173,"high":1235,"low":1175,"close":1173,"change":746,"percent_change":746,"volume":2070,"transactions":9,"vwap":1173},"2025-05-12",244000,{"date":2072,"open":1235,"high":1235,"low":1175,"close":1173,"change":904,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1173},"2025-05-09",-2.4,209600,{"date":2076,"open":363,"high":1622,"low":909,"close":1235,"change":1264,"percent_change":1265,"volume":2077,"transactions":9,"vwap":1235},"2025-05-08",7842800,{"date":2079,"open":1172,"high":1184,"low":2080,"close":1174,"change":713,"percent_change":1866,"volume":2081,"transactions":9,"vwap":1174},"2025-05-07",1.149,190000,{"date":2083,"open":1051,"high":1983,"low":363,"close":118,"change":738,"percent_change":2084,"volume":2085,"transactions":9,"vwap":118},"2025-05-06",2.56,651600,{"date":2087,"open":1175,"high":1166,"low":926,"close":1175,"change":787,"percent_change":258,"volume":2088,"transactions":9,"vwap":1175},"2025-05-05",92400,{"date":2090,"open":1175,"high":1167,"low":420,"close":1174,"change":665,"percent_change":1559,"volume":2091,"transactions":9,"vwap":1174},"2025-05-02",290700,{"date":2093,"open":1166,"high":1166,"low":1051,"close":1045,"change":440,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1045},"2025-05-01",-1.72,251900,{"date":2097,"open":1045,"high":1172,"low":898,"close":1174,"change":153,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1174},"2025-04-30",3.57,496600,{"date":2101,"open":910,"high":926,"low":909,"close":1060,"change":1264,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1060},"2025-04-29",8.74,484100,{"date":2105,"open":909,"high":898,"low":756,"close":909,"change":684,"percent_change":1015,"volume":2106,"transactions":9,"vwap":909},"2025-04-28",313900,{"date":2108,"open":811,"high":927,"low":2109,"close":893,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":893},"2025-04-25",0.98299998,0.046,4.63,627300,{"date":182,"open":720,"high":909,"low":751,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},0.99400002,0.074,8.04,705900]