[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNOV":3,"homepage-market-summary":29,"stock-historical-MNOV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNOV","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},"Medicinova, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MediciNova Inc is a biopharmaceutical company developing novel therapeutics for the treatment of serious diseases with unmet medical needs and a commercial focus on the United States (U.S.) market. It is currently focused on developing MN-166 (ibudilast) for neurological and other disorders such as progressive multiple sclerosis (MS), amyotrophic lateral sclerosis (ALS), chemotherapy-induced peripheral neuropathy, degenerative cervical myelopathy, glioblastoma, and prevention of acute respiratory distress syndrome (ARDS); and MN-001 (tipelukast) for fibrotic and other metabolic disorders such as nonalcoholic fatty liver disease (NAFLD), and hypertriglyceridemia.","6","La Jolla, CA",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.65,1.72,1.755,-0.105,-5.98,119923.325037,846,1.6811,3.8999,1.17,357996.0513180239,17.6,4986,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},255842,93382208.880824,7.14,"2025-04-24",[182,183,193,203,213,223,234,244,255,265,276,285,295,306,316,327,337,345,354,361,371,378,387,395,405,414,422,429,438,448,454,463,472,479,486,493,501,509,514,521,527,533,541,549,554,563,568,573,581,589,594,599,604,610,617,624,630,634,637,642,645,649,653,657,661,664,668,671,676,679,683,687,690,694,698,702,705,708,713,718,724,728,731,735,738,741,744,747,751,754,758,762,766,770,773,777,780,782,784,787,790,793,797,800,803,807,810,813,816,819,822,825,827,830,833,836,840,843,848,850,852,855,859,863,868,872,875,878,881,884,888,891,895,899,903,907,910,915,921,925,929,932,936,940,943,946,950,953,956,961,965,968,973,977,981,986,990,994,999,1003,1007,1011,1016,1019,1024,1029,1034,1039,1043,1046,1049,1053,1058,1062,1067,1071,1075,1080,1084,1087,1092,1095,1099,1101,1104,1108,1112,1114,1117,1120,1124,1126,1129,1133,1136,1140,1144,1148,1152,1155,1159,1163,1167,1171,1175,1178,1182,1185,1189,1193,1196,1199,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1234,1237,1241,1245,1250,1253,1256,1260,1265,1269,1274,1279,1284,1288,1292,1296,1300,1302,1304,1308,1311,1314,1318,1322,1325,1329,1333,1336,1339,1343,1346,1349,1352,1355,1358,1361,1365,1368,1370,1372,1375,1378,1381,1384,1387,1390,1392,1395,1398,1400,1404,1408,1410,1412,1414,1418,1420,1423,1426,1429,1432,1436,1440,1442,1445,1447,1451,1454,1458,1461,1465,1467,1469,1472,1475,1479,1483,1486,1491,1494,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1527,1530,1533,1536,1538,1541,1544,1548,1550,1552,1555,1558,1562,1564,1566,1569,1571,1574,1578,1581,1585,1587,1590,1593,1596,1599,1602,1604,1608,1611,1614,1616,1619,1622,1625,1628,1632,1634,1636,1640,1643,1647,1651,1654,1656,1660,1664,1667,1669,1672,1675,1677,1680],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.87,1.89,1.74,-0.025,-1.4,216977.787563,1269,1.7794,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",1.67,1.84,1.78,0.15,9.2,275013.232474,2234,1.7939,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",1.69,1.718,1.63,-0.045,-2.69,263256.564712,2164,1.6635,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.86,1.66,1.675,-0.245,-12.76,370155.921217,2724,1.7271,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",2.05,2.065,1.765,1.92,-0.18,-8.57,599164.595197,3304,1.8838,{"date":235,"open":236,"high":237,"low":205,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",2.4,2.45,2.1,-0.48,-18.6,1618034.90815,7465,2.0396,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",2.68,2.6875,2.53,2.58,-0.07,-2.64,257314.440695,3209,2.5953,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",2.67,2.48005,2.65,-0.15,-5.36,452912.677966,3990,2.5774,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",2.9,3.02,2.75,2.8,-0.1,-3.45,396352.816104,3163,2.8781,{"date":277,"open":278,"high":279,"low":267,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",3.16,3.3,-0.4,-12.12,2478642.376469,3235,3.1802,{"date":286,"open":287,"high":288,"low":289,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",3.28,3.4,3.03,-0.02,-0.6,673514.748919,3456,3.2265,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",3.2,3.615,2.72,3.32,-0.13,-3.77,1638805.725819,8472,3.3117,{"date":307,"open":308,"high":24,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",2.84,2.83,3.45,0.93,36.9,7413206.148873,37408,3.4361,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",2.16,2.62,2.15,2.52,0.5,24.75,1420846.024794,7995,2.445,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":198,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",1.94,2.07,1.93,2.02,8.02,207074.936681,1166,2.0246,{"date":338,"open":339,"high":228,"low":185,"close":185,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",1.91,0.06,3.31,68447.791915,770,1.8888,{"date":346,"open":347,"high":196,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",1.73,1.81,0.07,4.02,45965.246698,444,1.8006,{"date":355,"open":197,"high":197,"low":17,"close":187,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",-0.05,-2.79,70051.114229,482,1.7412,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":151,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",1.82,1.848,1.75,1.79,2.29,106276.9957,537,1.7897,{"date":372,"open":195,"high":18,"low":373,"close":365,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":222},"2026-09-08",1.652,0.12,7.36,138407.975577,960,{"date":379,"open":380,"high":207,"low":381,"close":207,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",1.62,1.55,0.01,0.62,96720.086552,664,1.5863,{"date":388,"open":389,"high":207,"low":389,"close":380,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",1.45,0.19,13.29,111260.803619,578,1.5932,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",1.44,1.4577,1.43,-0.01,-0.69,14294.939935,296,1.4425,{"date":406,"open":407,"high":407,"low":408,"close":397,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",1.46,1.42,0.005,0.35,19970.82587,752,1.442,{"date":415,"open":399,"high":416,"low":399,"close":417,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",1.4644,1.435,0,18670.026839,319,1.4461,{"date":423,"open":408,"high":424,"low":408,"close":417,"change":425,"percent_change":141,"volume":426,"transactions":427,"vwap":428},"2026-08-28",1.4488,0.015,16889.87947,187,1.4378,{"date":430,"open":431,"high":432,"low":408,"close":408,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",1.49,1.52,-0.06,-4.05,25441.292695,339,1.4415,{"date":439,"open":440,"high":441,"low":399,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",1.57,1.58,1.48,-0.09,-5.73,40699.5401,389,1.5001,{"date":449,"open":381,"high":441,"low":442,"close":440,"change":151,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",2.61,87127.01655,416,1.5609,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":81,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",1.39,1.54,1.53,10.07,118900.796828,618,1.5034,{"date":464,"open":465,"high":466,"low":467,"close":456,"change":468,"percent_change":407,"volume":469,"transactions":470,"vwap":471},"2026-08-21",1.38,1.4,1.3701,0.02,26059.9693,235,1.3879,{"date":473,"open":465,"high":465,"low":474,"close":475,"change":400,"percent_change":66,"volume":476,"transactions":477,"vwap":478},"2026-08-20",1.325,1.37,24410.646771,234,1.3566,{"date":480,"open":481,"high":456,"low":481,"close":465,"change":151,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",1.35,2.99,55947.58462,261,1.3715,{"date":487,"open":474,"high":481,"low":488,"close":489,"change":468,"percent_change":432,"volume":490,"transactions":491,"vwap":492},"2026-08-18",1.3201,1.34,48019.083061,907,1.3429,{"date":494,"open":495,"high":489,"low":496,"close":495,"change":382,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",1.32,1.3011,0.76,67358.323293,334,1.3171,{"date":502,"open":495,"high":503,"low":504,"close":505,"change":418,"percent_change":418,"volume":506,"transactions":507,"vwap":508},"2026-08-14",1.33,1.3001,1.31,45060.90198,380,1.3086,{"date":510,"open":495,"high":488,"low":505,"close":505,"change":290,"percent_change":511,"volume":512,"transactions":499,"vwap":513},"2026-08-13",-1.5,22081.3566,1.3177,{"date":515,"open":516,"high":503,"low":517,"close":503,"change":382,"percent_change":497,"volume":518,"transactions":519,"vwap":520},"2026-08-12",1.321,1.315,13116.905772,294,1.3222,{"date":522,"open":399,"high":523,"low":495,"close":495,"change":418,"percent_change":418,"volume":524,"transactions":525,"vwap":526},"2026-08-11",1.4386,17730.960015,84,1.3336,{"date":528,"open":408,"high":408,"low":495,"close":495,"change":290,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",-1.49,18256.358884,242,1.3366,{"date":534,"open":535,"high":536,"low":489,"close":489,"change":290,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",1.36,1.3887,-1.47,11384.431544,88,1.3576,{"date":542,"open":475,"high":543,"low":503,"close":535,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",1.385,0.03,2.26,18640.821891,102,1.3453,{"date":550,"open":505,"high":489,"low":505,"close":503,"change":544,"percent_change":551,"volume":552,"transactions":393,"vwap":553},"2026-08-05",2.31,13392.8766,1.3281,{"date":555,"open":503,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",1.335,1.3,-0.03,-2.26,82924.8766,542,1.319,{"date":564,"open":495,"high":503,"low":505,"close":503,"change":418,"percent_change":418,"volume":565,"transactions":566,"vwap":567},"2026-08-03",39189.631561,622,1.3167,{"date":569,"open":481,"high":481,"low":503,"close":503,"change":400,"percent_change":570,"volume":571,"transactions":572,"vwap":532},"2026-07-31",-0.75,8040.291433,152,{"date":574,"open":575,"high":481,"low":575,"close":489,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",1.29,0.05,3.88,64068.03658,485,1.3323,{"date":582,"open":575,"high":557,"low":583,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",1.28,-0.04,-3.01,17315.186287,134,1.2914,{"date":590,"open":465,"high":465,"low":505,"close":503,"change":382,"percent_change":497,"volume":591,"transactions":592,"vwap":593},"2026-07-28",57966.74945,199,1.3471,{"date":595,"open":557,"high":495,"low":575,"close":495,"change":418,"percent_change":418,"volume":596,"transactions":597,"vwap":598},"2026-07-27",17865.991262,125,1.3074,{"date":600,"open":557,"high":503,"low":557,"close":495,"change":382,"percent_change":497,"volume":601,"transactions":602,"vwap":603},"2026-07-24",25878.464039,238,1.3187,{"date":605,"open":503,"high":503,"low":606,"close":505,"change":290,"percent_change":511,"volume":607,"transactions":608,"vwap":609},"2026-07-23",1.295,33769.478194,350,1.3148,{"date":611,"open":503,"high":612,"low":613,"close":503,"change":418,"percent_change":418,"volume":614,"transactions":615,"vwap":616},"2026-07-22",1.3301,1.3157,12935.4236,128,1.3253,{"date":618,"open":619,"high":620,"low":495,"close":503,"change":400,"percent_change":570,"volume":621,"transactions":622,"vwap":623},"2026-07-21",1.345,1.3499,8326.6716,122,1.3376,{"date":625,"open":481,"high":535,"low":503,"close":489,"change":400,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",-0.74,29247.29664,222,1.3438,{"date":631,"open":408,"high":399,"low":505,"close":481,"change":250,"percent_change":632,"volume":633,"transactions":9,"vwap":481},"2026-07-17",-4.93,139100,{"date":635,"open":465,"high":399,"low":489,"close":408,"change":468,"percent_change":399,"volume":636,"transactions":9,"vwap":408},"2026-07-16",61600,{"date":638,"open":481,"high":639,"low":481,"close":466,"change":544,"percent_change":640,"volume":641,"transactions":9,"vwap":466},"2026-07-15",1.41,2.19,81600,{"date":643,"open":465,"high":465,"low":475,"close":475,"change":382,"percent_change":87,"volume":644,"transactions":9,"vwap":475},"2026-07-14",15800,{"date":646,"open":456,"high":456,"low":535,"close":535,"change":558,"percent_change":647,"volume":648,"transactions":9,"vwap":535},"2026-07-13",-2.16,14700,{"date":650,"open":639,"high":639,"low":465,"close":456,"change":382,"percent_change":651,"volume":652,"transactions":9,"vwap":456},"2026-07-10",0.72,17600,{"date":654,"open":456,"high":456,"low":465,"close":465,"change":290,"percent_change":655,"volume":656,"transactions":9,"vwap":465},"2026-07-09",-1.43,28800,{"date":658,"open":639,"high":399,"low":466,"close":466,"change":584,"percent_change":659,"volume":660,"transactions":9,"vwap":466},"2026-07-08",-2.78,24100,{"date":662,"open":389,"high":407,"low":399,"close":397,"change":418,"percent_change":418,"volume":663,"transactions":9,"vwap":397},"2026-07-07",65000,{"date":665,"open":389,"high":431,"low":639,"close":397,"change":382,"percent_change":666,"volume":667,"transactions":9,"vwap":397},"2026-07-06",0.7,43700,{"date":669,"open":442,"high":442,"low":639,"close":399,"change":382,"percent_change":666,"volume":670,"transactions":9,"vwap":399},"2026-07-02",27500,{"date":672,"open":489,"high":381,"low":495,"close":408,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":408},"2026-07-01",0.1,7.58,412300,{"date":677,"open":575,"high":503,"low":575,"close":495,"change":382,"percent_change":497,"volume":678,"transactions":9,"vwap":495},"2026-06-30",43400,{"date":680,"open":489,"high":489,"low":575,"close":505,"change":400,"percent_change":681,"volume":682,"transactions":9,"vwap":505},"2026-06-29",-0.76,16000,{"date":684,"open":575,"high":495,"low":685,"close":495,"change":382,"percent_change":497,"volume":686,"transactions":9,"vwap":495},"2026-06-26",1.27,114400,{"date":688,"open":489,"high":481,"low":505,"close":505,"change":290,"percent_change":511,"volume":689,"transactions":9,"vwap":505},"2026-06-25",34900,{"date":691,"open":535,"high":475,"low":495,"close":503,"change":558,"percent_change":692,"volume":693,"transactions":9,"vwap":503},"2026-06-24",-2.21,28600,{"date":695,"open":575,"high":475,"low":685,"close":535,"change":340,"percent_change":696,"volume":697,"transactions":9,"vwap":535},"2026-06-23",4.62,254100,{"date":699,"open":505,"high":495,"low":575,"close":557,"change":290,"percent_change":700,"volume":701,"transactions":9,"vwap":557},"2026-06-22",-1.52,29900,{"date":703,"open":489,"high":489,"low":495,"close":495,"change":290,"percent_change":529,"volume":704,"transactions":9,"vwap":495},"2026-06-18",34800,{"date":706,"open":583,"high":535,"low":583,"close":489,"change":544,"percent_change":367,"volume":707,"transactions":9,"vwap":489},"2026-06-17",17400,{"date":709,"open":710,"high":489,"low":710,"close":505,"change":340,"percent_change":711,"volume":712,"transactions":9,"vwap":505},"2026-06-16",1.24,4.8,124000,{"date":714,"open":685,"high":583,"low":715,"close":716,"change":468,"percent_change":207,"volume":717,"transactions":9,"vwap":716},"2026-06-15",1.22,1.25,122100,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":356,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-12",1.26,1.23,-3.91,100400,{"date":725,"open":716,"high":575,"low":716,"close":583,"change":382,"percent_change":726,"volume":727,"transactions":9,"vwap":583},"2026-06-11",0.79,37900,{"date":729,"open":685,"high":575,"low":685,"close":685,"change":418,"percent_change":418,"volume":730,"transactions":9,"vwap":685},"2026-06-10",21900,{"date":732,"open":575,"high":557,"low":685,"close":685,"change":558,"percent_change":733,"volume":734,"transactions":9,"vwap":685},"2026-06-09",-2.31,15400,{"date":736,"open":481,"high":481,"low":557,"close":557,"change":400,"percent_change":681,"volume":737,"transactions":9,"vwap":557},"2026-06-08",35400,{"date":739,"open":535,"high":535,"low":505,"close":505,"change":400,"percent_change":681,"volume":740,"transactions":9,"vwap":505},"2026-06-05",5400,{"date":742,"open":505,"high":489,"low":505,"close":495,"change":418,"percent_change":418,"volume":743,"transactions":9,"vwap":495},"2026-06-04",8800,{"date":745,"open":535,"high":475,"low":495,"close":495,"change":290,"percent_change":529,"volume":746,"transactions":9,"vwap":495},"2026-06-03",25500,{"date":748,"open":535,"high":535,"low":489,"close":489,"change":558,"percent_change":749,"volume":750,"transactions":9,"vwap":489},"2026-06-02",-2.19,9500,{"date":752,"open":535,"high":475,"low":481,"close":475,"change":382,"percent_change":87,"volume":753,"transactions":9,"vwap":475},"2026-06-01",42900,{"date":755,"open":475,"high":475,"low":489,"close":535,"change":400,"percent_change":756,"volume":757,"transactions":9,"vwap":535},"2026-05-29",-0.73,35200,{"date":759,"open":495,"high":475,"low":495,"close":475,"change":151,"percent_change":760,"volume":761,"transactions":9,"vwap":475},"2026-05-28",3.01,33500,{"date":763,"open":481,"high":465,"low":557,"close":503,"change":584,"percent_change":764,"volume":765,"transactions":9,"vwap":503},"2026-05-27",-2.92,95600,{"date":767,"open":466,"high":466,"low":535,"close":475,"change":558,"percent_change":768,"volume":769,"transactions":9,"vwap":475},"2026-05-26",-2.14,34100,{"date":771,"open":466,"high":389,"low":465,"close":466,"change":544,"percent_change":640,"volume":772,"transactions":9,"vwap":466},"2026-05-22",12700,{"date":774,"open":456,"high":456,"low":535,"close":475,"change":290,"percent_change":775,"volume":776,"transactions":9,"vwap":475},"2026-05-21",-1.44,19200,{"date":778,"open":475,"high":456,"low":475,"close":456,"change":382,"percent_change":651,"volume":779,"transactions":9,"vwap":456},"2026-05-20",20700,{"date":781,"open":466,"high":466,"low":465,"close":465,"change":400,"percent_change":66,"volume":730,"transactions":9,"vwap":465},"2026-05-19",{"date":783,"open":466,"high":466,"low":456,"close":456,"change":382,"percent_change":651,"volume":743,"transactions":9,"vwap":456},"2026-05-18",{"date":785,"open":456,"high":456,"low":475,"close":465,"change":290,"percent_change":655,"volume":786,"transactions":9,"vwap":465},"2026-05-15",17800,{"date":788,"open":466,"high":639,"low":465,"close":466,"change":544,"percent_change":640,"volume":789,"transactions":9,"vwap":466},"2026-05-14",22300,{"date":791,"open":465,"high":465,"low":475,"close":475,"change":400,"percent_change":66,"volume":792,"transactions":9,"vwap":475},"2026-05-13",12000,{"date":794,"open":466,"high":466,"low":465,"close":465,"change":558,"percent_change":795,"volume":796,"transactions":9,"vwap":465},"2026-05-12",-2.13,29000,{"date":798,"open":466,"high":639,"low":466,"close":639,"change":382,"percent_change":799,"volume":648,"transactions":9,"vwap":639},"2026-05-11",0.71,{"date":801,"open":408,"high":399,"low":466,"close":466,"change":558,"percent_change":802,"volume":786,"transactions":9,"vwap":466},"2026-05-08",-2.1,{"date":804,"open":389,"high":389,"low":639,"close":399,"change":290,"percent_change":805,"volume":806,"transactions":9,"vwap":399},"2026-05-07",-1.38,12100,{"date":808,"open":397,"high":431,"low":397,"close":389,"change":151,"percent_change":308,"volume":809,"transactions":9,"vwap":389},"2026-05-06",48300,{"date":811,"open":408,"high":397,"low":639,"close":639,"change":382,"percent_change":799,"volume":812,"transactions":9,"vwap":639},"2026-05-05",9200,{"date":814,"open":466,"high":397,"low":456,"close":466,"change":418,"percent_change":418,"volume":815,"transactions":9,"vwap":466},"2026-05-04",13300,{"date":817,"open":466,"high":397,"low":466,"close":466,"change":382,"percent_change":651,"volume":818,"transactions":9,"vwap":466},"2026-05-01",15600,{"date":820,"open":475,"high":466,"low":475,"close":456,"change":468,"percent_change":407,"volume":821,"transactions":9,"vwap":456},"2026-04-30",24900,{"date":823,"open":535,"high":465,"low":535,"close":475,"change":382,"percent_change":87,"volume":824,"transactions":9,"vwap":475},"2026-04-29",5100,{"date":826,"open":475,"high":465,"low":535,"close":535,"change":400,"percent_change":756,"volume":757,"transactions":9,"vwap":535},"2026-04-28",{"date":828,"open":456,"high":466,"low":475,"close":475,"change":418,"percent_change":418,"volume":829,"transactions":9,"vwap":475},"2026-04-27",45200,{"date":831,"open":535,"high":475,"low":481,"close":475,"change":418,"percent_change":418,"volume":832,"transactions":9,"vwap":475},"2026-04-24",19400,{"date":834,"open":466,"high":397,"low":535,"close":475,"change":584,"percent_change":835,"volume":730,"transactions":9,"vwap":475},"2026-04-23",-2.84,{"date":837,"open":408,"high":408,"low":466,"close":639,"change":400,"percent_change":838,"volume":839,"transactions":9,"vwap":639},"2026-04-22",-0.7,8100,{"date":841,"open":432,"high":432,"low":408,"close":408,"change":356,"percent_change":842,"volume":776,"transactions":9,"vwap":408},"2026-04-21",-3.4,{"date":844,"open":407,"high":442,"low":389,"close":845,"change":382,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-04-20",1.47,0.68,11500,{"date":849,"open":397,"high":845,"low":408,"close":407,"change":468,"percent_change":456,"volume":786,"transactions":9,"vwap":407},"2026-04-17",{"date":851,"open":431,"high":431,"low":408,"close":397,"change":382,"percent_change":666,"volume":707,"transactions":9,"vwap":397},"2026-04-16",{"date":853,"open":639,"high":397,"low":639,"close":399,"change":468,"percent_change":408,"volume":854,"transactions":9,"vwap":399},"2026-04-15",21100,{"date":856,"open":431,"high":431,"low":639,"close":639,"change":558,"percent_change":857,"volume":858,"transactions":9,"vwap":639},"2026-04-14",-2.08,58500,{"date":860,"open":845,"high":458,"low":397,"close":397,"change":356,"percent_change":861,"volume":862,"transactions":9,"vwap":397},"2026-04-13",-3.36,41200,{"date":864,"open":389,"high":865,"low":389,"close":431,"change":349,"percent_change":866,"volume":867,"transactions":9,"vwap":431},"2026-04-10",1.51,4.93,59300,{"date":869,"open":639,"high":389,"low":466,"close":408,"change":290,"percent_change":870,"volume":871,"transactions":9,"vwap":408},"2026-04-09",-1.39,11600,{"date":873,"open":466,"high":407,"low":466,"close":397,"change":468,"percent_change":639,"volume":874,"transactions":9,"vwap":397},"2026-04-08",33400,{"date":876,"open":466,"high":399,"low":466,"close":408,"change":382,"percent_change":799,"volume":877,"transactions":9,"vwap":408},"2026-04-07",18100,{"date":879,"open":389,"high":389,"low":465,"close":639,"change":558,"percent_change":857,"volume":880,"transactions":9,"vwap":639},"2026-04-06",15500,{"date":882,"open":408,"high":389,"low":456,"close":397,"change":468,"percent_change":639,"volume":883,"transactions":9,"vwap":397},"2026-04-02",36700,{"date":885,"open":466,"high":397,"low":465,"close":408,"change":576,"percent_change":886,"volume":887,"transactions":9,"vwap":408},"2026-04-01",3.65,56700,{"date":889,"open":535,"high":408,"low":535,"close":475,"change":382,"percent_change":87,"volume":890,"transactions":9,"vwap":475},"2026-03-31",30900,{"date":892,"open":535,"high":465,"low":535,"close":535,"change":290,"percent_change":893,"volume":894,"transactions":9,"vwap":535},"2026-03-30",-1.45,20800,{"date":896,"open":639,"high":408,"low":475,"close":465,"change":584,"percent_change":897,"volume":898,"transactions":9,"vwap":465},"2026-03-27",-2.82,42300,{"date":900,"open":389,"high":845,"low":456,"close":408,"change":584,"percent_change":901,"volume":902,"transactions":9,"vwap":408},"2026-03-26",-2.74,32200,{"date":904,"open":389,"high":845,"low":397,"close":407,"change":382,"percent_change":905,"volume":906,"transactions":9,"vwap":407},"2026-03-25",0.69,45800,{"date":908,"open":389,"high":442,"low":389,"close":389,"change":418,"percent_change":418,"volume":909,"transactions":9,"vwap":389},"2026-03-24",29100,{"date":911,"open":458,"high":440,"low":389,"close":389,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":389},"2026-03-23",-0.11,-7.05,57000,{"date":916,"open":456,"high":917,"low":465,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-20",1.56,0.17,12.23,400500,{"date":922,"open":639,"high":408,"low":465,"close":456,"change":290,"percent_change":923,"volume":924,"transactions":9,"vwap":456},"2026-03-19",-1.42,30500,{"date":926,"open":389,"high":431,"low":639,"close":639,"change":433,"percent_change":927,"volume":928,"transactions":9,"vwap":639},"2026-03-18",-4.08,66200,{"date":930,"open":442,"high":865,"low":845,"close":845,"change":468,"percent_change":465,"volume":931,"transactions":9,"vwap":845},"2026-03-17",88800,{"date":933,"open":407,"high":845,"low":466,"close":389,"change":673,"percent_change":934,"volume":935,"transactions":9,"vwap":389},"2026-03-16",7.41,147100,{"date":937,"open":475,"high":475,"low":489,"close":481,"change":558,"percent_change":938,"volume":939,"transactions":9,"vwap":481},"2026-03-13",-2.17,20500,{"date":941,"open":456,"high":456,"low":475,"close":465,"change":584,"percent_change":897,"volume":942,"transactions":9,"vwap":465},"2026-03-12",22600,{"date":944,"open":399,"high":845,"low":639,"close":408,"change":382,"percent_change":799,"volume":945,"transactions":9,"vwap":408},"2026-03-11",31500,{"date":947,"open":639,"high":408,"low":456,"close":639,"change":544,"percent_change":948,"volume":949,"transactions":9,"vwap":639},"2026-03-10",2.17,13700,{"date":951,"open":408,"high":408,"low":557,"close":465,"change":468,"percent_change":845,"volume":952,"transactions":9,"vwap":465},"2026-03-09",73900,{"date":954,"open":503,"high":466,"low":557,"close":535,"change":340,"percent_change":696,"volume":955,"transactions":9,"vwap":535},"2026-03-06",40200,{"date":957,"open":639,"high":639,"low":575,"close":557,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":557},"2026-03-05",-0.14,-9.72,118000,{"date":962,"open":465,"high":389,"low":475,"close":397,"change":544,"percent_change":963,"volume":964,"transactions":9,"vwap":397},"2026-03-04",2.13,39700,{"date":966,"open":466,"high":408,"low":465,"close":639,"change":418,"percent_change":418,"volume":967,"transactions":9,"vwap":639},"2026-03-03",71400,{"date":969,"open":431,"high":970,"low":481,"close":639,"change":584,"percent_change":971,"volume":972,"transactions":9,"vwap":639},"2026-03-02",1.5,-2.76,169700,{"date":974,"open":381,"high":381,"low":389,"close":389,"change":250,"percent_change":975,"volume":976,"transactions":9,"vwap":389},"2026-02-27",-4.61,55100,{"date":978,"open":865,"high":440,"low":970,"close":432,"change":151,"percent_change":979,"volume":980,"transactions":9,"vwap":432},"2026-02-26",2.7,23000,{"date":982,"open":408,"high":432,"low":408,"close":442,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":442},"2026-02-25",0.13,9.63,119800,{"date":987,"open":845,"high":457,"low":505,"close":481,"change":958,"percent_change":988,"volume":989,"transactions":9,"vwap":481},"2026-02-24",-9.4,136300,{"date":991,"open":845,"high":457,"low":845,"close":431,"change":400,"percent_change":992,"volume":993,"transactions":9,"vwap":431},"2026-02-23",-0.67,31700,{"date":995,"open":996,"high":996,"low":845,"close":970,"change":356,"percent_change":997,"volume":998,"transactions":9,"vwap":970},"2026-02-20",1.59,-3.23,25200,{"date":1000,"open":917,"high":996,"low":381,"close":381,"change":290,"percent_change":1001,"volume":1002,"transactions":9,"vwap":381},"2026-02-19",-1.27,40700,{"date":1004,"open":205,"high":205,"low":440,"close":440,"change":558,"percent_change":1005,"volume":1006,"transactions":9,"vwap":440},"2026-02-18",-1.88,65300,{"date":1008,"open":917,"high":207,"low":917,"close":1009,"change":374,"percent_change":1010,"volume":858,"transactions":9,"vwap":1009},"2026-02-17",1.6,8.11,{"date":1012,"open":457,"high":441,"low":845,"close":442,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":442},"2026-02-13",-0.08,-5.13,58800,{"date":1017,"open":1009,"high":380,"low":917,"close":917,"change":558,"percent_change":1018,"volume":898,"transactions":9,"vwap":917},"2026-02-12",-1.89,{"date":1020,"open":1021,"high":1021,"low":457,"close":996,"change":584,"percent_change":1022,"volume":1023,"transactions":9,"vwap":996},"2026-02-11",1.7,-2.45,62900,{"date":1025,"open":1026,"high":1026,"low":207,"close":207,"change":400,"percent_change":1027,"volume":1028,"transactions":9,"vwap":207},"2026-02-10",1.8,-0.61,35800,{"date":1030,"open":1009,"high":195,"low":1009,"close":1031,"change":151,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-02-09",1.64,2.5,18800,{"date":1035,"open":16,"high":1036,"low":1009,"close":1009,"change":290,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1009},"2026-02-06",1.68,-1.23,54200,{"date":1040,"open":16,"high":1041,"low":380,"close":380,"change":400,"percent_change":1027,"volume":1042,"transactions":9,"vwap":380},"2026-02-05",1.71,79600,{"date":1044,"open":1031,"high":216,"low":207,"close":207,"change":400,"percent_change":1027,"volume":1045,"transactions":9,"vwap":207},"2026-02-04",47700,{"date":1047,"open":1036,"high":17,"low":380,"close":1031,"change":290,"percent_change":1048,"volume":928,"transactions":9,"vwap":1031},"2026-02-03",-1.2,{"date":1050,"open":365,"high":365,"low":216,"close":216,"change":433,"percent_change":1051,"volume":1052,"transactions":9,"vwap":216},"2026-02-02",-3.49,37200,{"date":1054,"open":1055,"high":1055,"low":17,"close":17,"change":558,"percent_change":1056,"volume":1057,"transactions":9,"vwap":17},"2026-01-30",1.83,-1.71,62000,{"date":1059,"open":1041,"high":366,"low":1021,"close":365,"change":584,"percent_change":1060,"volume":1061,"transactions":9,"vwap":365},"2026-01-29",-2.23,50600,{"date":1063,"open":366,"high":363,"low":1064,"close":366,"change":356,"percent_change":1065,"volume":1066,"transactions":9,"vwap":366},"2026-01-28",1.76,-2.72,60500,{"date":1068,"open":215,"high":1069,"low":1055,"close":196,"change":584,"percent_change":795,"volume":1070,"transactions":9,"vwap":196},"2026-01-27",1.88,86700,{"date":1072,"open":185,"high":228,"low":215,"close":1069,"change":468,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1069},"2026-01-26",1.08,126000,{"date":1076,"open":1064,"high":186,"low":1064,"close":215,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":215},"2026-01-23",0.2,12.05,272500,{"date":1081,"open":996,"high":205,"low":381,"close":216,"change":290,"percent_change":1082,"volume":1083,"transactions":9,"vwap":216},"2026-01-22",-1.19,91100,{"date":1085,"open":1041,"high":17,"low":216,"close":1036,"change":418,"percent_change":418,"volume":1086,"transactions":9,"vwap":1036},"2026-01-21",83500,{"date":1088,"open":16,"high":17,"low":1031,"close":1036,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1036},"2026-01-20",0.08,5,74800,{"date":1093,"open":380,"high":1031,"low":441,"close":1009,"change":468,"percent_change":685,"volume":1094,"transactions":9,"vwap":1009},"2026-01-16",71800,{"date":1096,"open":442,"high":207,"low":442,"close":441,"change":81,"percent_change":1097,"volume":1098,"transactions":9,"vwap":441},"2026-01-15",9.72,347700,{"date":1100,"open":389,"high":442,"low":399,"close":397,"change":400,"percent_change":401,"volume":769,"transactions":9,"vwap":397},"2026-01-14",{"date":1102,"open":432,"high":432,"low":397,"close":389,"change":382,"percent_change":905,"volume":1103,"transactions":9,"vwap":389},"2026-01-13",97100,{"date":1105,"open":442,"high":865,"low":397,"close":397,"change":1013,"percent_change":1106,"volume":1107,"transactions":9,"vwap":397},"2026-01-12",-5.26,75000,{"date":1109,"open":408,"high":457,"low":408,"close":432,"change":673,"percent_change":1110,"volume":1111,"transactions":9,"vwap":432},"2026-01-09",7.04,74000,{"date":1113,"open":465,"high":389,"low":465,"close":408,"change":468,"percent_change":399,"volume":1083,"transactions":9,"vwap":408},"2026-01-08",{"date":1115,"open":475,"high":408,"low":475,"close":466,"change":468,"percent_change":389,"volume":1116,"transactions":9,"vwap":466},"2026-01-07",37600,{"date":1118,"open":639,"high":639,"low":465,"close":465,"change":418,"percent_change":418,"volume":1119,"transactions":9,"vwap":465},"2026-01-06",22700,{"date":1121,"open":489,"high":639,"low":489,"close":465,"change":576,"percent_change":1122,"volume":1123,"transactions":9,"vwap":465},"2026-01-05",3.76,118200,{"date":1125,"open":503,"high":475,"low":575,"close":503,"change":468,"percent_change":458,"volume":862,"transactions":9,"vwap":503},"2026-01-02",{"date":1127,"open":583,"high":505,"low":583,"close":505,"change":468,"percent_change":381,"volume":1128,"transactions":9,"vwap":505},"2025-12-31",66000,{"date":1130,"open":716,"high":489,"low":716,"close":575,"change":382,"percent_change":1131,"volume":1132,"transactions":9,"vwap":575},"2025-12-30",0.78,65100,{"date":1134,"open":557,"high":503,"low":685,"close":583,"change":382,"percent_change":726,"volume":1135,"transactions":9,"vwap":583},"2025-12-29",69100,{"date":1137,"open":685,"high":557,"low":721,"close":685,"change":400,"percent_change":1138,"volume":1139,"transactions":9,"vwap":685},"2025-12-26",-0.78,182200,{"date":1141,"open":557,"high":495,"low":583,"close":583,"change":584,"percent_change":1142,"volume":1143,"transactions":9,"vwap":583},"2025-12-24",-3.03,67700,{"date":1145,"open":475,"high":465,"low":505,"close":495,"change":250,"percent_change":1146,"volume":1147,"transactions":9,"vwap":495},"2025-12-23",-5.04,152300,{"date":1149,"open":399,"high":397,"low":456,"close":456,"change":584,"percent_change":1150,"volume":1151,"transactions":9,"vwap":456},"2025-12-22",-2.8,78000,{"date":1153,"open":397,"high":389,"low":639,"close":399,"change":290,"percent_change":805,"volume":1154,"transactions":9,"vwap":399},"2025-12-19",103100,{"date":1156,"open":431,"high":865,"low":389,"close":389,"change":290,"percent_change":1157,"volume":1158,"transactions":9,"vwap":389},"2025-12-18",-1.36,51700,{"date":1160,"open":442,"high":865,"low":845,"close":845,"change":400,"percent_change":1161,"volume":1162,"transactions":9,"vwap":845},"2025-12-17",-0.68,63400,{"date":1164,"open":432,"high":432,"low":442,"close":442,"change":584,"percent_change":1165,"volume":1166,"transactions":9,"vwap":442},"2025-12-16",-2.63,48100,{"date":1168,"open":381,"high":381,"low":432,"close":432,"change":290,"percent_change":1169,"volume":1170,"transactions":9,"vwap":432},"2025-12-15",-1.3,31400,{"date":1172,"open":431,"high":381,"low":442,"close":457,"change":544,"percent_change":1173,"volume":1174,"transactions":9,"vwap":457},"2025-12-12",1.99,68700,{"date":1176,"open":458,"high":457,"low":865,"close":865,"change":418,"percent_change":418,"volume":1177,"transactions":9,"vwap":865},"2025-12-11",43100,{"date":1179,"open":458,"high":917,"low":865,"close":865,"change":558,"percent_change":1180,"volume":1181,"transactions":9,"vwap":865},"2025-12-10",-1.95,111700,{"date":1183,"open":865,"high":440,"low":865,"close":457,"change":544,"percent_change":1173,"volume":1184,"transactions":9,"vwap":457},"2025-12-09",72700,{"date":1186,"open":441,"high":441,"low":970,"close":865,"change":356,"percent_change":1187,"volume":1188,"transactions":9,"vwap":865},"2025-12-08",-3.21,67800,{"date":1190,"open":917,"high":1009,"low":381,"close":917,"change":382,"percent_change":1191,"volume":1192,"transactions":9,"vwap":917},"2025-12-05",0.65,99300,{"date":1194,"open":458,"high":381,"low":442,"close":381,"change":151,"percent_change":259,"volume":1195,"transactions":9,"vwap":381},"2025-12-04",103700,{"date":1197,"open":431,"high":865,"low":845,"close":865,"change":151,"percent_change":299,"volume":1198,"transactions":9,"vwap":865},"2025-12-03",76800,{"date":1200,"open":399,"high":442,"low":399,"close":845,"change":340,"percent_change":1201,"volume":1202,"transactions":9,"vwap":845},"2025-12-02",4.26,65800,{"date":1204,"open":389,"high":407,"low":639,"close":639,"change":584,"percent_change":971,"volume":1205,"transactions":9,"vwap":639},"2025-12-01",53800,{"date":1207,"open":407,"high":845,"low":389,"close":389,"change":418,"percent_change":418,"volume":1208,"transactions":9,"vwap":389},"2025-11-28",52400,{"date":1210,"open":458,"high":458,"low":389,"close":389,"change":250,"percent_change":975,"volume":1211,"transactions":9,"vwap":389},"2025-11-26",119000,{"date":1213,"open":408,"high":458,"low":408,"close":432,"change":673,"percent_change":1110,"volume":1214,"transactions":9,"vwap":432},"2025-11-25",107200,{"date":1216,"open":399,"high":432,"low":408,"close":408,"change":400,"percent_change":838,"volume":1217,"transactions":9,"vwap":408},"2025-11-24",442600,{"date":1219,"open":399,"high":389,"low":466,"close":399,"change":382,"percent_change":666,"volume":1220,"transactions":9,"vwap":399},"2025-11-21",57200,{"date":1222,"open":399,"high":389,"low":639,"close":408,"change":400,"percent_change":838,"volume":1223,"transactions":9,"vwap":408},"2025-11-20",39200,{"date":1225,"open":397,"high":442,"low":399,"close":399,"change":400,"percent_change":401,"volume":1226,"transactions":9,"vwap":399},"2025-11-19",76000,{"date":1228,"open":397,"high":431,"low":639,"close":397,"change":544,"percent_change":963,"volume":1229,"transactions":9,"vwap":397},"2025-11-18",189400,{"date":1231,"open":458,"high":458,"low":639,"close":639,"change":958,"percent_change":1232,"volume":1233,"transactions":9,"vwap":639},"2025-11-17",-9.03,149100,{"date":1235,"open":970,"high":917,"low":431,"close":381,"change":382,"percent_change":1191,"volume":1236,"transactions":9,"vwap":381},"2025-11-14",85300,{"date":1238,"open":458,"high":441,"low":458,"close":457,"change":558,"percent_change":1239,"volume":1240,"transactions":9,"vwap":457},"2025-11-13",-1.91,50900,{"date":1242,"open":996,"high":207,"low":458,"close":440,"change":584,"percent_change":1243,"volume":1244,"transactions":9,"vwap":440},"2025-11-12",-2.48,391900,{"date":1246,"open":389,"high":380,"low":389,"close":1247,"change":1077,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-11-11",1.61,14.18,291300,{"date":1251,"open":389,"high":442,"low":466,"close":639,"change":400,"percent_change":838,"volume":1252,"transactions":9,"vwap":639},"2025-11-10",209400,{"date":1254,"open":845,"high":431,"low":408,"close":408,"change":468,"percent_change":399,"volume":1255,"transactions":9,"vwap":408},"2025-11-07",178200,{"date":1257,"open":389,"high":457,"low":503,"close":466,"change":912,"percent_change":1258,"volume":1259,"transactions":9,"vwap":466},"2025-11-06",-7.28,422200,{"date":1261,"open":970,"high":1009,"low":408,"close":865,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":865},"2025-11-05",0.09,6.34,381800,{"date":1266,"open":399,"high":845,"low":408,"close":408,"change":1013,"percent_change":1267,"volume":1268,"transactions":9,"vwap":408},"2025-11-04",-5.33,561300,{"date":1270,"open":207,"high":205,"low":431,"close":970,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":970},"2025-11-03",-0.16,-9.64,2432000,{"date":1275,"open":535,"high":1276,"low":116,"close":216,"change":126,"percent_change":1277,"volume":1278,"transactions":9,"vwap":216},"2025-10-31",1.96,39.5,47596000,{"date":1280,"open":1281,"high":1281,"low":25,"close":1281,"change":382,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-10-30",1.19,0.85,5903200,{"date":1285,"open":715,"high":715,"low":1286,"close":1286,"change":558,"percent_change":1243,"volume":1287,"transactions":9,"vwap":1286},"2025-10-29",1.18,25100,{"date":1289,"open":116,"high":1290,"low":116,"close":1290,"change":418,"percent_change":418,"volume":1291,"transactions":9,"vwap":1290},"2025-10-28",1.21,14100,{"date":1293,"open":116,"high":1290,"low":1281,"close":1290,"change":290,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1290},"2025-10-27",-1.63,22900,{"date":1297,"open":116,"high":721,"low":116,"close":721,"change":382,"percent_change":1298,"volume":1299,"transactions":9,"vwap":721},"2025-10-24",0.82,66400,{"date":1301,"open":1290,"high":715,"low":116,"close":715,"change":418,"percent_change":418,"volume":821,"transactions":9,"vwap":715},"2025-10-23",{"date":1303,"open":715,"high":721,"low":1290,"close":715,"change":418,"percent_change":418,"volume":924,"transactions":9,"vwap":715},"2025-10-22",{"date":1305,"open":715,"high":721,"low":715,"close":715,"change":382,"percent_change":1306,"volume":1307,"transactions":9,"vwap":715},"2025-10-21",0.83,46200,{"date":1309,"open":1290,"high":715,"low":116,"close":1290,"change":290,"percent_change":1294,"volume":1310,"transactions":9,"vwap":1290},"2025-10-20",23400,{"date":1312,"open":710,"high":710,"low":116,"close":721,"change":290,"percent_change":1313,"volume":757,"transactions":9,"vwap":721},"2025-10-17",-1.6,{"date":1315,"open":716,"high":720,"low":710,"close":716,"change":382,"percent_change":1316,"volume":1317,"transactions":9,"vwap":716},"2025-10-16",0.81,12200,{"date":1319,"open":721,"high":716,"low":721,"close":710,"change":400,"percent_change":1320,"volume":1321,"transactions":9,"vwap":710},"2025-10-15",-0.8,41800,{"date":1323,"open":716,"high":720,"low":721,"close":716,"change":382,"percent_change":1316,"volume":1324,"transactions":9,"vwap":716},"2025-10-14",16400,{"date":1326,"open":720,"high":583,"low":710,"close":710,"change":290,"percent_change":1327,"volume":1328,"transactions":9,"vwap":710},"2025-10-13",-1.59,10800,{"date":1330,"open":721,"high":685,"low":721,"close":720,"change":544,"percent_change":1331,"volume":1332,"transactions":9,"vwap":720},"2025-10-10",2.44,38900,{"date":1334,"open":721,"high":710,"low":715,"close":721,"change":382,"percent_change":1298,"volume":1335,"transactions":9,"vwap":721},"2025-10-09",27800,{"date":1337,"open":720,"high":685,"low":1290,"close":715,"change":558,"percent_change":1338,"volume":1220,"transactions":9,"vwap":715},"2025-10-08",-2.4,{"date":1340,"open":685,"high":685,"low":710,"close":716,"change":584,"percent_change":1341,"volume":1342,"transactions":9,"vwap":716},"2025-10-07",-3.1,31000,{"date":1344,"open":575,"high":495,"low":583,"close":575,"change":382,"percent_change":1131,"volume":1345,"transactions":9,"vwap":575},"2025-10-06",24700,{"date":1347,"open":710,"high":583,"low":710,"close":583,"change":151,"percent_change":1348,"volume":701,"transactions":9,"vwap":583},"2025-10-03",3.23,{"date":1350,"open":710,"high":716,"low":721,"close":710,"change":400,"percent_change":1320,"volume":1351,"transactions":9,"vwap":710},"2025-10-02",14200,{"date":1353,"open":685,"high":685,"low":710,"close":716,"change":290,"percent_change":1354,"volume":682,"transactions":9,"vwap":716},"2025-10-01",-1.57,{"date":1356,"open":716,"high":685,"low":716,"close":685,"change":468,"percent_change":1009,"volume":1357,"transactions":9,"vwap":685},"2025-09-30",9100,{"date":1359,"open":575,"high":575,"low":710,"close":716,"change":290,"percent_change":1354,"volume":1360,"transactions":9,"vwap":716},"2025-09-29",30700,{"date":1362,"open":721,"high":685,"low":721,"close":685,"change":544,"percent_change":1363,"volume":1364,"transactions":9,"vwap":685},"2025-09-26",2.42,7300,{"date":1366,"open":710,"high":720,"low":710,"close":710,"change":400,"percent_change":1320,"volume":1367,"transactions":9,"vwap":710},"2025-09-25",25600,{"date":1369,"open":716,"high":716,"low":721,"close":716,"change":290,"percent_change":1354,"volume":1295,"transactions":9,"vwap":716},"2025-09-24",{"date":1371,"open":575,"high":575,"low":720,"close":685,"change":400,"percent_change":1138,"volume":1351,"transactions":9,"vwap":685},"2025-09-23",{"date":1373,"open":575,"high":575,"low":721,"close":583,"change":382,"percent_change":726,"volume":1374,"transactions":9,"vwap":583},"2025-09-22",32500,{"date":1376,"open":716,"high":685,"low":710,"close":685,"change":544,"percent_change":1363,"volume":1377,"transactions":9,"vwap":685},"2025-09-19",31900,{"date":1379,"open":721,"high":716,"low":715,"close":710,"change":468,"percent_change":1031,"volume":1380,"transactions":9,"vwap":710},"2025-09-18",18200,{"date":1382,"open":710,"high":710,"low":715,"close":715,"change":558,"percent_change":1338,"volume":1383,"transactions":9,"vwap":715},"2025-09-17",17200,{"date":1385,"open":715,"high":716,"low":715,"close":716,"change":382,"percent_change":1316,"volume":1386,"transactions":9,"vwap":716},"2025-09-16",18300,{"date":1388,"open":710,"high":720,"low":721,"close":710,"change":382,"percent_change":1316,"volume":1389,"transactions":9,"vwap":710},"2025-09-15",19000,{"date":1391,"open":575,"high":575,"low":721,"close":721,"change":290,"percent_change":1313,"volume":779,"transactions":9,"vwap":721},"2025-09-12",{"date":1393,"open":575,"high":575,"low":716,"close":716,"change":290,"percent_change":1354,"volume":1394,"transactions":9,"vwap":716},"2025-09-11",20400,{"date":1396,"open":557,"high":557,"low":685,"close":685,"change":400,"percent_change":1138,"volume":1397,"transactions":9,"vwap":685},"2025-09-10",11300,{"date":1399,"open":720,"high":505,"low":720,"close":583,"change":468,"percent_change":996,"volume":1351,"transactions":9,"vwap":583},"2025-09-09",{"date":1401,"open":505,"high":505,"low":716,"close":720,"change":558,"percent_change":1402,"volume":1403,"transactions":9,"vwap":720},"2025-09-08",-2.33,44000,{"date":1405,"open":503,"high":475,"low":575,"close":575,"change":356,"percent_change":1406,"volume":1407,"transactions":9,"vwap":575},"2025-09-05",-3.73,65400,{"date":1409,"open":489,"high":465,"low":495,"close":489,"change":468,"percent_change":432,"volume":1389,"transactions":9,"vwap":489},"2025-09-04",{"date":1411,"open":505,"high":495,"low":575,"close":495,"change":382,"percent_change":497,"volume":1177,"transactions":9,"vwap":495},"2025-09-03",{"date":1413,"open":505,"high":505,"low":575,"close":505,"change":418,"percent_change":418,"volume":779,"transactions":9,"vwap":505},"2025-09-02",{"date":1415,"open":489,"high":481,"low":505,"close":505,"change":558,"percent_change":1416,"volume":1417,"transactions":9,"vwap":505},"2025-08-29",-2.24,72000,{"date":1419,"open":465,"high":456,"low":489,"close":489,"change":418,"percent_change":418,"volume":1006,"transactions":9,"vwap":489},"2025-08-28",{"date":1421,"open":399,"high":399,"low":495,"close":489,"change":290,"percent_change":537,"volume":1422,"transactions":9,"vwap":489},"2025-08-27",303000,{"date":1424,"open":489,"high":535,"low":489,"close":535,"change":151,"percent_change":289,"volume":1425,"transactions":9,"vwap":535},"2025-08-26",485900,{"date":1427,"open":489,"high":489,"low":505,"close":495,"change":382,"percent_change":497,"volume":1428,"transactions":9,"vwap":495},"2025-08-25",2900,{"date":1430,"open":495,"high":503,"low":505,"close":505,"change":468,"percent_change":381,"volume":1431,"transactions":9,"vwap":505},"2025-08-22",4500,{"date":1433,"open":505,"high":495,"low":575,"close":575,"change":290,"percent_change":1434,"volume":1435,"transactions":9,"vwap":575},"2025-08-21",-1.53,42700,{"date":1437,"open":503,"high":481,"low":505,"close":505,"change":382,"percent_change":1438,"volume":1439,"transactions":9,"vwap":505},"2025-08-20",0.77,7700,{"date":1441,"open":495,"high":481,"low":557,"close":557,"change":400,"percent_change":681,"volume":1324,"transactions":9,"vwap":557},"2025-08-19",{"date":1443,"open":505,"high":489,"low":505,"close":505,"change":418,"percent_change":418,"volume":1444,"transactions":9,"vwap":505},"2025-08-18",13900,{"date":1446,"open":583,"high":503,"low":720,"close":505,"change":382,"percent_change":1438,"volume":821,"transactions":9,"vwap":505},"2025-08-15",{"date":1448,"open":720,"high":557,"low":716,"close":557,"change":544,"percent_change":1449,"volume":1450,"transactions":9,"vwap":557},"2025-08-14",2.36,7200,{"date":1452,"open":583,"high":575,"low":720,"close":685,"change":558,"percent_change":733,"volume":1453,"transactions":9,"vwap":685},"2025-08-13",81000,{"date":1455,"open":495,"high":489,"low":575,"close":557,"change":584,"percent_change":1456,"volume":1457,"transactions":9,"vwap":557},"2025-08-12",-2.99,47200,{"date":1459,"open":495,"high":481,"low":495,"close":489,"change":400,"percent_change":626,"volume":1460,"transactions":9,"vwap":489},"2025-08-11",14900,{"date":1462,"open":466,"high":466,"low":503,"close":481,"change":290,"percent_change":1463,"volume":1464,"transactions":9,"vwap":481},"2025-08-08",-1.46,9800,{"date":1466,"open":475,"high":475,"low":481,"close":475,"change":382,"percent_change":87,"volume":644,"transactions":9,"vwap":475},"2025-08-07",{"date":1468,"open":481,"high":475,"low":489,"close":535,"change":418,"percent_change":418,"volume":792,"transactions":9,"vwap":535},"2025-08-06",{"date":1470,"open":535,"high":465,"low":495,"close":535,"change":382,"percent_change":87,"volume":1471,"transactions":9,"vwap":535},"2025-08-05",24200,{"date":1473,"open":466,"high":408,"low":481,"close":481,"change":1013,"percent_change":1474,"volume":1360,"transactions":9,"vwap":481},"2025-08-04",-5.59,{"date":1476,"open":970,"high":970,"low":503,"close":399,"change":673,"percent_change":1477,"volume":1478,"transactions":9,"vwap":399},"2025-08-01",7.52,68500,{"date":1480,"open":481,"high":407,"low":505,"close":503,"change":290,"percent_change":1481,"volume":1482,"transactions":9,"vwap":503},"2025-07-31",-1.48,26200,{"date":1484,"open":489,"high":465,"low":489,"close":481,"change":468,"percent_change":970,"volume":1485,"transactions":9,"vwap":481},"2025-07-30",35600,{"date":1487,"open":399,"high":397,"low":505,"close":503,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":503},"2025-07-29",-0.12,-8.28,126200,{"date":1492,"open":970,"high":970,"low":399,"close":389,"change":400,"percent_change":1161,"volume":1493,"transactions":9,"vwap":389},"2025-07-28",104500,{"date":1495,"open":505,"high":407,"low":505,"close":407,"change":88,"percent_change":1496,"volume":1497,"transactions":9,"vwap":407},"2025-07-25",17.74,199500,{"date":1499,"open":716,"high":685,"low":710,"close":710,"change":290,"percent_change":1327,"volume":1500,"transactions":9,"vwap":710},"2025-07-24",103200,{"date":1502,"open":716,"high":720,"low":716,"close":720,"change":468,"percent_change":1247,"volume":1503,"transactions":9,"vwap":720},"2025-07-23",9700,{"date":1505,"open":720,"high":685,"low":710,"close":710,"change":290,"percent_change":1327,"volume":1506,"transactions":9,"vwap":710},"2025-07-22",38100,{"date":1508,"open":721,"high":685,"low":721,"close":720,"change":544,"percent_change":1331,"volume":1509,"transactions":9,"vwap":720},"2025-07-21",20600,{"date":1511,"open":721,"high":710,"low":715,"close":721,"change":418,"percent_change":418,"volume":1512,"transactions":9,"vwap":721},"2025-07-18",10400,{"date":1514,"open":716,"high":557,"low":721,"close":721,"change":382,"percent_change":1298,"volume":1515,"transactions":9,"vwap":721},"2025-07-17",35900,{"date":1517,"open":715,"high":557,"low":715,"close":715,"change":400,"percent_change":1518,"volume":730,"transactions":9,"vwap":715},"2025-07-16",-0.81,{"date":1520,"open":1290,"high":685,"low":1290,"close":721,"change":356,"percent_change":722,"volume":1521,"transactions":9,"vwap":721},"2025-07-15",61000,{"date":1523,"open":720,"high":575,"low":720,"close":583,"change":382,"percent_change":726,"volume":1524,"transactions":9,"vwap":583},"2025-07-14",15300,{"date":1526,"open":575,"high":575,"low":720,"close":685,"change":418,"percent_change":418,"volume":1291,"transactions":9,"vwap":685},"2025-07-11",{"date":1528,"open":720,"high":575,"low":720,"close":685,"change":418,"percent_change":418,"volume":1529,"transactions":9,"vwap":685},"2025-07-10",20000,{"date":1531,"open":720,"high":685,"low":716,"close":685,"change":468,"percent_change":1009,"volume":1532,"transactions":9,"vwap":685},"2025-07-09",21800,{"date":1534,"open":583,"high":575,"low":716,"close":716,"change":418,"percent_change":418,"volume":1535,"transactions":9,"vwap":716},"2025-07-08",34200,{"date":1537,"open":716,"high":505,"low":716,"close":716,"change":418,"percent_change":418,"volume":1394,"transactions":9,"vwap":716},"2025-07-07",{"date":1539,"open":716,"high":505,"low":716,"close":716,"change":290,"percent_change":1354,"volume":1540,"transactions":9,"vwap":716},"2025-07-03",68300,{"date":1542,"open":720,"high":495,"low":720,"close":685,"change":418,"percent_change":418,"volume":1543,"transactions":9,"vwap":685},"2025-07-02",10500,{"date":1545,"open":557,"high":495,"low":685,"close":685,"change":584,"percent_change":1546,"volume":1547,"transactions":9,"vwap":685},"2025-07-01",-3.05,11800,{"date":1549,"open":583,"high":503,"low":583,"close":505,"change":290,"percent_change":511,"volume":750,"transactions":9,"vwap":505},"2025-06-30",{"date":1551,"open":575,"high":503,"low":583,"close":503,"change":544,"percent_change":551,"volume":682,"transactions":9,"vwap":503},"2025-06-27",{"date":1553,"open":495,"high":495,"low":575,"close":557,"change":584,"percent_change":1456,"volume":1554,"transactions":9,"vwap":557},"2025-06-26",19600,{"date":1556,"open":535,"high":535,"low":495,"close":489,"change":290,"percent_change":537,"volume":1557,"transactions":9,"vwap":489},"2025-06-25",39000,{"date":1559,"open":535,"high":475,"low":495,"close":535,"change":576,"percent_change":1560,"volume":1561,"transactions":9,"vwap":535},"2025-06-24",3.82,5200,{"date":1563,"open":685,"high":465,"low":685,"close":505,"change":468,"percent_change":381,"volume":1383,"transactions":9,"vwap":505},"2025-06-23",{"date":1565,"open":720,"high":557,"low":716,"close":575,"change":468,"percent_change":440,"volume":1547,"transactions":9,"vwap":575},"2025-06-20",{"date":1567,"open":716,"high":489,"low":716,"close":685,"change":382,"percent_change":726,"volume":1568,"transactions":9,"vwap":685},"2025-06-18",3600,{"date":1570,"open":557,"high":557,"low":720,"close":720,"change":250,"percent_change":1106,"volume":1357,"transactions":9,"vwap":720},"2025-06-17",{"date":1572,"open":495,"high":503,"low":575,"close":503,"change":418,"percent_change":418,"volume":1573,"transactions":9,"vwap":503},"2025-06-16",8300,{"date":1575,"open":503,"high":475,"low":503,"close":503,"change":356,"percent_change":1576,"volume":1577,"transactions":9,"vwap":503},"2025-06-13",-3.62,3000,{"date":1579,"open":535,"high":456,"low":495,"close":465,"change":468,"percent_change":845,"volume":1580,"transactions":9,"vwap":465},"2025-06-12",9300,{"date":1582,"open":639,"high":408,"low":481,"close":535,"change":356,"percent_change":1583,"volume":1584,"transactions":9,"vwap":535},"2025-06-11",-3.55,24800,{"date":1586,"open":408,"high":399,"low":639,"close":639,"change":400,"percent_change":838,"volume":1431,"transactions":9,"vwap":639},"2025-06-10",{"date":1588,"open":639,"high":408,"low":639,"close":408,"change":382,"percent_change":799,"volume":1589,"transactions":9,"vwap":408},"2025-06-09",6300,{"date":1591,"open":639,"high":408,"low":466,"close":639,"change":468,"percent_change":397,"volume":1592,"transactions":9,"vwap":639},"2025-06-06",6100,{"date":1594,"open":639,"high":408,"low":456,"close":456,"change":584,"percent_change":1150,"volume":1595,"transactions":9,"vwap":456},"2025-06-05",12600,{"date":1597,"open":397,"high":389,"low":466,"close":399,"change":468,"percent_change":408,"volume":1598,"transactions":9,"vwap":399},"2025-06-04",33900,{"date":1600,"open":466,"high":397,"low":466,"close":639,"change":418,"percent_change":418,"volume":1601,"transactions":9,"vwap":639},"2025-06-03",19300,{"date":1603,"open":639,"high":389,"low":466,"close":639,"change":468,"percent_change":397,"volume":1439,"transactions":9,"vwap":639},"2025-06-02",{"date":1605,"open":466,"high":639,"low":456,"close":456,"change":558,"percent_change":1606,"volume":1607,"transactions":9,"vwap":456},"2025-05-30",-2.11,2800,{"date":1609,"open":465,"high":408,"low":465,"close":408,"change":418,"percent_change":418,"volume":1610,"transactions":9,"vwap":408},"2025-05-29",5800,{"date":1612,"open":389,"high":389,"low":466,"close":408,"change":400,"percent_change":838,"volume":1613,"transactions":9,"vwap":408},"2025-05-28",5900,{"date":1615,"open":456,"high":389,"low":475,"close":399,"change":468,"percent_change":408,"volume":1460,"transactions":9,"vwap":399},"2025-05-27",{"date":1617,"open":535,"high":408,"low":535,"close":639,"change":544,"percent_change":948,"volume":1618,"transactions":9,"vwap":639},"2025-05-23",6200,{"date":1620,"open":466,"high":397,"low":489,"close":465,"change":400,"percent_change":66,"volume":1621,"transactions":9,"vwap":465},"2025-05-22",7500,{"date":1623,"open":481,"high":389,"low":481,"close":456,"change":468,"percent_change":407,"volume":1624,"transactions":9,"vwap":456},"2025-05-21",16300,{"date":1626,"open":456,"high":466,"low":475,"close":475,"change":558,"percent_change":768,"volume":1627,"transactions":9,"vwap":475},"2025-05-20",3700,{"date":1629,"open":575,"high":639,"low":575,"close":466,"change":1089,"percent_change":1630,"volume":1631,"transactions":9,"vwap":466},"2025-05-19",6.06,10000,{"date":1633,"open":481,"high":465,"low":495,"close":495,"change":250,"percent_change":1146,"volume":924,"transactions":9,"vwap":495},"2025-05-16",{"date":1635,"open":397,"high":397,"low":475,"close":456,"change":468,"percent_change":407,"volume":682,"transactions":9,"vwap":456},"2025-05-15",{"date":1637,"open":865,"high":865,"low":481,"close":475,"change":443,"percent_change":1638,"volume":1639,"transactions":9,"vwap":475},"2025-05-14",-6.16,52700,{"date":1641,"open":442,"high":865,"low":389,"close":407,"change":468,"percent_change":456,"volume":1642,"transactions":9,"vwap":407},"2025-05-13",4100,{"date":1644,"open":845,"high":442,"low":399,"close":397,"change":558,"percent_change":1645,"volume":1646,"transactions":9,"vwap":397},"2025-05-12",-2.04,6500,{"date":1648,"open":845,"high":442,"low":845,"close":845,"change":290,"percent_change":1649,"volume":1650,"transactions":9,"vwap":845},"2025-05-09",-1.34,28400,{"date":1652,"open":442,"high":431,"low":407,"close":431,"change":418,"percent_change":418,"volume":1653,"transactions":9,"vwap":431},"2025-05-08",2400,{"date":1655,"open":442,"high":970,"low":442,"close":431,"change":382,"percent_change":846,"volume":1607,"transactions":9,"vwap":431},"2025-05-07",{"date":1657,"open":431,"high":432,"low":442,"close":442,"change":290,"percent_change":1658,"volume":1659,"transactions":9,"vwap":442},"2025-05-06",-1.33,4200,{"date":1661,"open":865,"high":381,"low":970,"close":970,"change":400,"percent_change":1662,"volume":1663,"transactions":9,"vwap":970},"2025-05-05",-0.66,2200,{"date":1665,"open":845,"high":432,"low":845,"close":865,"change":151,"percent_change":299,"volume":1666,"transactions":9,"vwap":865},"2025-05-02",1400,{"date":1668,"open":432,"high":432,"low":845,"close":845,"change":356,"percent_change":73,"volume":1653,"transactions":9,"vwap":845},"2025-05-01",{"date":1670,"open":442,"high":441,"low":407,"close":432,"change":250,"percent_change":1671,"volume":1529,"transactions":9,"vwap":432},"2025-04-30",-4.4,{"date":1673,"open":457,"high":996,"low":970,"close":996,"change":544,"percent_change":228,"volume":1674,"transactions":9,"vwap":996},"2025-04-29",4800,{"date":1676,"open":457,"high":917,"low":865,"close":917,"change":418,"percent_change":418,"volume":1659,"transactions":9,"vwap":917},"2025-04-28",{"date":1678,"open":381,"high":917,"low":431,"close":917,"change":468,"percent_change":557,"volume":1679,"transactions":9,"vwap":917},"2025-04-25",4700,{"date":180,"open":397,"high":917,"low":397,"close":457,"change":673,"percent_change":1681,"volume":1682,"transactions":9,"vwap":457},6.94,47800]