[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGEN":3,"homepage-market-summary":29,"stock-historical-NGEN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NGEN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"NervGen Pharma Corp. Common stock","Nasdaq",null,"Common Stock","NervGen Pharma Corp is a clinical-stage biopharmaceutical company developing first-in-class neuroreparative therapeutics for spinal cord injury and other traumatic and neurologic conditions. The Company's principal business activity is the discovery, development and commercialization of neuroreparative therapeutics for spinal cord injury (SCI) and other neurotraumatic and neurologic conditions. NervGen's initial target indication is SCI. The company's pipeline products include NVG-291 and NVG-300.","9",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},1.75,1.81,1.82,1.73,-0.06,-3.31,297250.891699,1817,1.781,6.3,1.58,418501.7047771992,3.6,1888,{"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":13,"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":13,"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":13},"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":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1.5,344102,125597227.899077,-18.15,"2025-04-24",[183,184,193,202,212,221,230,238,249,257,267,276,283,292,301,310,320,329,339,347,354,363,372,380,385,395,403,412,422,430,438,444,452,460,467,476,483,492,499,506,512,519,525,532,538,544,551,559,566,574,582,588,596,603,610,617,624,628,632,637,643,648,652,658,663,668,671,676,680,685,691,697,701,706,711,715,718,723,726,731,734,739,743,749,753,757,761,766,770,775,779,782,786,789,794,800,808,815,820,829,836,843,849,853,859,865,871,877,883,888,893,899,906,912,919,925,933,937,943,951,958,963,969,975,981,988,996,1005,1011,1018,1026,1031,1034,1037,1042,1048,1052,1058,1063,1067,1072,1076,1080,1085,1089,1093,1098,1102,1106,1112,1118,1123,1128,1132,1135,1138,1142,1149,1152,1156,1159,1163,1167,1171,1174,1178,1182,1186,1192,1195,1200,1204,1208,1212,1219,1226,1232,1239,1246,1253,1259,1267,1274,1281,1287,1294,1300,1304,1310,1318,1323,1330,1335,1342,1349,1356,1364,1371,1379,1384,1389,1396,1400,1404,1412,1419,1425,1430,1433,1436,1442,1447,1452,1456,1463,1469,1475,1483,1489,1495,1501,1506,1512,1517,1524,1530,1535,1541,1546,1550,1554,1559,1564,1570,1574,1578,1585,1591,1597,1604,1612,1619,1627,1633,1640,1648,1655,1661,1667,1674,1681,1687,1692,1699,1704,1710,1715,1719,1723,1728,1733,1740,1747,1752,1760,1766,1772,1776,1779,1785,1789,1795,1798,1803,1806,1812,1818,1822,1827,1833,1840,1844,1847,1853,1859,1865,1870,1875,1881,1887,1890,1893,1898,1904,1910,1916,1920,1925,1930,1932,1936,1938,1942,1947,1952,1956,1960,1964,1968,1973,1979,1984,1989,1996,2001,2006,2012,2018,2022,2026,2032,2036,2041,2045,2049,2054,2058,2062,2068,2075,2081,2087,2093,2097,2101,2106,2110,2114,2118,2122,2126,2129,2133,2138,2145,2150,2154,2159,2166,2171,2175,2178,2183,2187,2190,2194,2199,2205,2211,2215,2218,2222,2226,2229,2234],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":186,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.78,1.88,0.03,1.69,441039.241615,2298,1.8364,{"date":194,"open":186,"high":195,"low":196,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",1.9,1.74,0.02,1.14,409596.537029,3193,1.7867,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.92,1.7301,1.76,-0.15,-7.85,1051256.196424,4106,1.7825,{"date":213,"open":214,"high":215,"low":195,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.91,1.98,-0.01,-0.52,548694.357339,3080,1.9312,{"date":222,"open":223,"high":224,"low":225,"close":204,"change":151,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.86,1.96,1.84,2.13,560132.264492,2868,1.9069,{"date":231,"open":232,"high":233,"low":187,"close":187,"change":19,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",1.89,1.99,-3.09,525401.970499,3112,1.9202,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",2,2.01,1.915,1.94,-0.08,-3.96,343204.167029,1999,1.9568,{"date":250,"open":215,"high":251,"low":214,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",2.02,0.06,3.06,317136.395195,2472,1.9897,{"date":258,"open":259,"high":260,"low":261,"close":224,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",2.05,2.0929,1.955,-0.105,-5.08,536653.217228,2557,1.9963,{"date":268,"open":240,"high":269,"low":233,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.1,2.065,0.075,3.77,223721.842176,1753,2.0616,{"date":277,"open":278,"high":278,"low":224,"close":233,"change":19,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",2.06,-2.93,473668.234285,2471,2.0054,{"date":284,"open":285,"high":285,"low":286,"close":259,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.27,2.04,-0.22,-9.69,608534.920005,3905,2.1069,{"date":293,"open":294,"high":295,"low":296,"close":285,"change":81,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",2.15,2.33,2.09,6.57,1159392.862816,5261,2.2509,{"date":302,"open":303,"high":304,"low":305,"close":226,"change":216,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",2.16,2.18,2.08,-0.47,452933.201283,2563,2.1275,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",2.19,2.11,2.14,-0.055,-2.51,317393.168387,3660,2.1495,{"date":321,"open":304,"high":322,"low":323,"close":324,"change":325,"percent_change":136,"volume":326,"transactions":327,"vwap":328},"2026-09-14",2.25,2.175,2.195,0.01,237982.85535,1609,2.2111,{"date":330,"open":331,"high":332,"low":314,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",2.17,2.23,2.185,0.025,1.16,559123.910494,2798,2.1882,{"date":340,"open":269,"high":341,"low":342,"close":303,"change":188,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",2.165,2.07,1.41,313867.6296,2201,2.1264,{"date":348,"open":312,"high":285,"low":349,"close":226,"change":19,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",2.115,-2.74,366095.155869,1991,2.1648,{"date":355,"open":356,"high":357,"low":303,"close":312,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",2.32,2.345,-0.14,-6.01,713757.959684,2602,2.2221,{"date":364,"open":365,"high":366,"low":367,"close":295,"change":325,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",2.31,2.395,2.275,0.43,920546.317329,2676,2.3654,{"date":373,"open":374,"high":375,"low":367,"close":356,"change":216,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",2.34,2.36,-0.43,434342.299104,2554,2.3146,{"date":381,"open":356,"high":375,"low":365,"close":295,"change":325,"percent_change":368,"volume":382,"transactions":383,"vwap":384},"2026-09-02",383095.282391,3284,2.3361,{"date":386,"open":387,"high":388,"low":389,"close":356,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",2.21,2.37,2.1001,0.11,4.98,1057789.21118,4113,2.2808,{"date":396,"open":285,"high":397,"low":226,"close":387,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",2.3,-0.07,-3.07,798260.436995,3875,2.213,{"date":404,"open":374,"high":405,"low":406,"close":407,"change":315,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",2.4,2.245,2.28,-2.36,869261.290657,4072,2.3055,{"date":413,"open":312,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",2.39,2.125,2.335,0.125,5.66,981777.889732,5216,2.2691,{"date":423,"open":296,"high":424,"low":240,"close":387,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",2.22,0.13,6.25,469101.029458,3584,2.1238,{"date":431,"open":215,"high":432,"low":224,"close":305,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",2.105,0.08,4,911366.861813,3592,2.064,{"date":439,"open":224,"high":240,"low":17,"close":240,"change":81,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",7.53,1107888.86357,4074,1.9421,{"date":445,"open":186,"high":223,"low":446,"close":223,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",1.7269,0.1,5.68,542033.174409,2594,1.8101,{"date":453,"open":15,"high":454,"low":455,"close":206,"change":325,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",1.77,1.6845,0.57,253026.573089,1428,1.723,{"date":461,"open":462,"high":463,"low":462,"close":15,"change":151,"percent_change":374,"volume":464,"transactions":465,"vwap":466},"2026-08-19",1.68,1.775,490459.625703,2112,1.7198,{"date":468,"open":462,"high":469,"low":470,"close":471,"change":188,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",1.72,1.63,1.71,1.79,378188.688887,1921,1.6802,{"date":477,"open":462,"high":478,"low":470,"close":462,"change":315,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",1.695,-3.17,497657.987031,2694,1.6678,{"date":484,"open":186,"high":186,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",1.655,1.735,-0.025,-1.42,562012.045788,3868,1.7015,{"date":493,"open":454,"high":17,"low":494,"close":206,"change":495,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",1.7328,0,552502.009824,2802,1.7691,{"date":500,"open":15,"high":472,"low":501,"close":206,"change":197,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",1.725,1.15,386912.971771,2374,1.7511,{"date":507,"open":471,"high":206,"low":471,"close":196,"change":151,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",2.35,202083.476034,1729,1.7329,{"date":513,"open":18,"high":196,"low":478,"close":514,"change":216,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",1.7,-0.58,354312.308875,2159,1.7188,{"date":520,"open":18,"high":521,"low":462,"close":471,"change":216,"percent_change":515,"volume":522,"transactions":523,"vwap":524},"2026-08-07",1.7468,274038.958736,2046,1.7008,{"date":526,"open":462,"high":206,"low":527,"close":469,"change":151,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",1.66,2.38,342197.860437,2188,1.7203,{"date":533,"open":527,"high":15,"low":534,"close":462,"change":197,"percent_change":116,"volume":535,"transactions":536,"vwap":537},"2026-08-05",1.64,596442.552189,3509,1.6946,{"date":539,"open":470,"high":469,"low":470,"close":527,"change":197,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",1.22,361436.418116,2051,1.6925,{"date":545,"open":470,"high":462,"low":546,"close":534,"change":197,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",1.605,1.23,231619.896024,2642,1.6505,{"date":552,"open":527,"high":527,"low":553,"close":554,"change":197,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",1.59,1.62,1.25,299503.776077,2250,1.6102,{"date":560,"open":561,"high":527,"low":553,"close":561,"change":325,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",1.6,0.63,220451.120892,1925,1.6251,{"date":567,"open":554,"high":568,"low":25,"close":553,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",1.65,-0.02,-1.24,343438.206682,1987,1.6084,{"date":575,"open":568,"high":527,"low":561,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",1.61,-0.03,-1.83,383008.761459,3034,1.6167,{"date":583,"open":554,"high":462,"low":554,"close":534,"change":325,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",0.61,367123.689613,2314,1.6476,{"date":589,"open":462,"high":590,"low":554,"close":470,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",1.715,-0.045,-2.69,568789.476078,3619,1.6644,{"date":597,"open":471,"high":18,"low":527,"close":598,"change":591,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",1.675,-2.62,467038.145477,2975,1.6881,{"date":604,"open":454,"high":472,"low":605,"close":469,"change":19,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",1.685,-3.37,400293.3593,2265,1.7127,{"date":611,"open":15,"high":225,"low":196,"close":186,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",0.05,2.89,682370.683923,3913,1.779,{"date":618,"open":514,"high":619,"low":478,"close":18,"change":252,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",1.8,3.59,600319.671936,3501,1.7383,{"date":625,"open":568,"high":514,"low":553,"close":626,"change":495,"percent_change":495,"volume":627,"transactions":9,"vwap":626},"2026-07-17",1.67,858200,{"date":629,"open":189,"high":15,"low":576,"close":626,"change":569,"percent_change":630,"volume":631,"transactions":9,"vwap":626},"2026-07-16",-1.18,1473500,{"date":633,"open":206,"high":472,"low":462,"close":189,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":189},"2026-07-15",-0.05,-2.87,1322600,{"date":638,"open":94,"high":639,"low":18,"close":196,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":196},"2026-07-14",1.995,-0.19,-9.84,1305500,{"date":644,"open":278,"high":278,"low":195,"close":645,"change":612,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-13",1.93,2.66,1128100,{"date":649,"open":204,"high":243,"low":619,"close":187,"change":197,"percent_change":650,"volume":651,"transactions":9,"vwap":187},"2026-07-10",1.08,787500,{"date":653,"open":195,"high":654,"low":655,"close":223,"change":325,"percent_change":656,"volume":657,"transactions":9,"vwap":223},"2026-07-09",1.959,1.85,0.54,779200,{"date":659,"open":251,"high":251,"low":225,"close":655,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":655},"2026-07-08",-0.16,-7.96,1467300,{"date":664,"open":269,"high":269,"low":233,"close":241,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":241},"2026-07-07",-0.1,-4.74,300500,{"date":669,"open":269,"high":303,"low":305,"close":313,"change":216,"percent_change":306,"volume":670,"transactions":9,"vwap":313},"2026-07-06",424600,{"date":672,"open":313,"high":424,"low":296,"close":673,"change":188,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-02",2.12,1.44,604200,{"date":677,"open":278,"high":303,"low":259,"close":296,"change":188,"percent_change":678,"volume":679,"transactions":9,"vwap":296},"2026-07-01",1.46,607600,{"date":681,"open":682,"high":269,"low":214,"close":278,"change":447,"percent_change":683,"volume":684,"transactions":9,"vwap":278},"2026-06-30",1.97,5.1,929100,{"date":686,"open":214,"high":687,"low":195,"close":224,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":224},"2026-06-29",2.0050001,0.09,4.81,805700,{"date":692,"open":693,"high":94,"low":655,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-26",1.87,-0.04,-2.09,1080600,{"date":698,"open":240,"high":342,"low":187,"close":214,"change":244,"percent_change":699,"volume":700,"transactions":9,"vwap":214},"2026-06-25",-4.02,923600,{"date":702,"open":342,"high":294,"low":703,"close":233,"change":398,"percent_change":704,"volume":705,"transactions":9,"vwap":233},"2026-06-24",1.975,-3.4,567300,{"date":707,"open":269,"high":708,"low":259,"close":278,"change":244,"percent_change":709,"volume":710,"transactions":9,"vwap":278},"2026-06-23",2.2,-3.74,807300,{"date":712,"open":387,"high":357,"low":314,"close":314,"change":19,"percent_change":713,"volume":714,"transactions":9,"vwap":314},"2026-06-22",-2.73,670100,{"date":716,"open":708,"high":365,"low":296,"close":708,"change":325,"percent_change":136,"volume":717,"transactions":9,"vwap":708},"2026-06-18",1487000,{"date":719,"open":94,"high":708,"low":204,"close":312,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":312},"2026-06-17",0.19,9.5,1207300,{"date":724,"open":693,"high":240,"low":454,"close":240,"change":81,"percent_change":440,"volume":725,"transactions":9,"vwap":240},"2026-06-16",797000,{"date":727,"open":94,"high":233,"low":728,"close":223,"change":19,"percent_change":729,"volume":730,"transactions":9,"vwap":223},"2026-06-15",1.825,-3.12,838600,{"date":732,"open":232,"high":243,"low":655,"close":204,"change":188,"percent_change":553,"volume":733,"transactions":9,"vwap":204},"2026-06-12",677000,{"date":735,"open":15,"high":214,"low":471,"close":232,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":232},"2026-06-11",0.16,9.25,1260300,{"date":740,"open":186,"high":223,"low":514,"close":18,"change":244,"percent_change":741,"volume":742,"transactions":9,"vwap":18},"2026-06-10",-4.42,617100,{"date":744,"open":745,"high":232,"low":746,"close":16,"change":216,"percent_change":747,"volume":748,"transactions":9,"vwap":16},"2026-06-09",1.845,1.765,-0.55,617600,{"date":750,"open":187,"high":645,"low":17,"close":17,"change":694,"percent_change":751,"volume":752,"transactions":9,"vwap":17},"2026-06-08",-2.15,485800,{"date":754,"open":286,"high":259,"low":655,"close":223,"change":207,"percent_change":755,"volume":756,"transactions":9,"vwap":223},"2026-06-05",-7.46,1056800,{"date":758,"open":645,"high":673,"low":204,"close":241,"change":447,"percent_change":759,"volume":760,"transactions":9,"vwap":241},"2026-06-04",5.24,1219300,{"date":762,"open":241,"high":241,"low":693,"close":214,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":214},"2026-06-03",-0.09,-4.5,1151500,{"date":767,"open":204,"high":286,"low":214,"close":240,"change":252,"percent_change":768,"volume":769,"transactions":9,"vwap":240},"2026-06-02",3.09,629100,{"date":771,"open":305,"high":269,"low":214,"close":243,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":243},"2026-06-01",-0.13,-6.28,1152600,{"date":776,"open":673,"high":226,"low":286,"close":342,"change":216,"percent_change":777,"volume":778,"transactions":9,"vwap":342},"2026-05-29",-0.48,971400,{"date":780,"open":269,"high":313,"low":259,"close":305,"change":325,"percent_change":45,"volume":781,"transactions":9,"vwap":305},"2026-05-28",1135900,{"date":783,"open":314,"high":294,"low":259,"close":342,"change":19,"percent_change":784,"volume":785,"transactions":9,"vwap":342},"2026-05-27",-2.82,1522300,{"date":787,"open":387,"high":387,"low":215,"close":226,"change":612,"percent_change":405,"volume":788,"transactions":9,"vwap":226},"2026-05-26",5788200,{"date":790,"open":322,"high":322,"low":251,"close":305,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":305},"2026-05-22",-1.6,-43.48,12448900,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":19,"percent_change":791,"volume":799,"transactions":9,"vwap":798},"2026-05-21",3.73,3.62,3.68,593900,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-20",3.58,3.75,3.74,0.18,5.06,80100,{"date":809,"open":797,"high":810,"low":811,"close":812,"change":244,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-19",3.64,3.51,3.56,-2.2,88300,{"date":816,"open":27,"high":817,"low":818,"close":810,"change":271,"percent_change":269,"volume":819,"transactions":9,"vwap":810},"2026-05-18",3.72,3.57,144000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-15",3.85,3.867,3.545,3.565,-0.145,-3.91,409900,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":204,"volume":835,"transactions":9,"vwap":833},"2026-05-14",3.78,3.67,3.71,0.07,123000,{"date":837,"open":838,"high":839,"low":840,"close":810,"change":763,"percent_change":841,"volume":842,"transactions":9,"vwap":810},"2026-05-13",3.7,3.8,3.61,-2.41,134300,{"date":844,"open":839,"high":845,"low":846,"close":796,"change":665,"percent_change":847,"volume":848,"transactions":9,"vwap":796},"2026-05-12",3.871,3.693,-2.61,68000,{"date":850,"open":839,"high":434,"low":803,"close":851,"change":433,"percent_change":226,"volume":852,"transactions":9,"vwap":851},"2026-05-11",3.83,298000,{"date":854,"open":855,"high":856,"low":804,"close":803,"change":665,"percent_change":857,"volume":858,"transactions":9,"vwap":803},"2026-05-08",3.79,3.925,-2.6,123700,{"date":860,"open":861,"high":862,"low":839,"close":822,"change":694,"percent_change":863,"volume":864,"transactions":9,"vwap":822},"2026-05-07",3.84,3.95,-1.03,132400,{"date":866,"open":839,"high":862,"low":839,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-06",3.89,0.12,3.18,130300,{"date":872,"open":832,"high":873,"low":874,"close":272,"change":390,"percent_change":875,"volume":876,"transactions":9,"vwap":272},"2026-05-05",3.82,3.55,3.01,185300,{"date":878,"open":831,"high":879,"low":797,"close":880,"change":881,"percent_change":479,"volume":882,"transactions":9,"vwap":880},"2026-05-04",3.839,3.66,-0.12,151200,{"date":884,"open":880,"high":839,"low":880,"close":831,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":831},"2026-05-01",0.15,4.13,82200,{"date":889,"open":803,"high":839,"low":27,"close":890,"change":881,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-30",3.63,-3.2,205800,{"date":894,"open":895,"high":896,"low":27,"close":803,"change":772,"percent_change":897,"volume":898,"transactions":9,"vwap":803},"2026-04-29",3.88,3.899,-3.35,217400,{"date":900,"open":901,"high":902,"low":903,"close":895,"change":188,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-04-28",3.91,3.98,3.81,0.78,118600,{"date":907,"open":908,"high":886,"low":909,"close":822,"change":398,"percent_change":910,"volume":911,"transactions":9,"vwap":822},"2026-04-27",4.04,3.76,-1.79,366500,{"date":913,"open":914,"high":915,"low":916,"close":914,"change":216,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-04-24",3.92,4.02,3.86,-0.25,116400,{"date":920,"open":921,"high":915,"low":867,"close":922,"change":923,"percent_change":408,"volume":924,"transactions":9,"vwap":922},"2026-04-23",4.01,3.93,-0.095,87200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":804,"volume":932,"transactions":9,"vwap":930},"2026-04-22",3.94,4.05,3.892,4.025,0.145,161700,{"date":934,"open":915,"high":928,"low":272,"close":895,"change":881,"percent_change":935,"volume":936,"transactions":9,"vwap":895},"2026-04-21",-3,143900,{"date":938,"open":939,"high":940,"low":902,"close":434,"change":398,"percent_change":941,"volume":942,"transactions":9,"vwap":434},"2026-04-20",4.14,4.15,-1.72,150600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":763,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-17",4.24,4.25,4.06,4.07,-2.16,103000,{"date":952,"open":953,"high":954,"low":915,"close":955,"change":244,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-16",4.33,4.336,4.16,-1.89,220400,{"date":959,"open":960,"high":960,"low":955,"close":945,"change":612,"percent_change":961,"volume":962,"transactions":9,"vwap":945},"2026-04-15",4.35,1.19,343800,{"date":964,"open":965,"high":946,"low":965,"close":966,"change":447,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-14",4.1,4.19,2.44,157900,{"date":970,"open":939,"high":971,"low":972,"close":972,"change":151,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-13",4.29,4.09,0.99,126100,{"date":976,"open":977,"high":978,"low":908,"close":928,"change":660,"percent_change":979,"volume":980,"transactions":9,"vwap":928},"2026-04-10",4.155,4.225,-3.8,263500,{"date":982,"open":983,"high":984,"low":939,"close":985,"change":188,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-09",4.17,4.34,4.21,0.72,154100,{"date":989,"open":990,"high":991,"low":972,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-08",4.11,4.435,4.18,0.21,5.29,380000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-07",4.5,4.67,3.935,3.97,-0.42,-9.57,716600,{"date":1006,"open":946,"high":1007,"low":945,"close":1008,"change":425,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-06",4.48,4.39,3.05,263800,{"date":1012,"open":1013,"high":1014,"low":928,"close":1015,"change":665,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-02",4.23,4.3,4.26,-2.29,611800,{"date":1019,"open":855,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-01",4.4,3.775,4.36,0.59,15.65,289800,{"date":1027,"open":839,"high":1028,"low":838,"close":272,"change":151,"percent_change":1029,"volume":1030,"transactions":9,"vwap":272},"2026-03-31",3.875,1.07,157300,{"date":1032,"open":832,"high":272,"low":797,"close":796,"change":834,"percent_change":214,"volume":1033,"transactions":9,"vwap":796},"2026-03-30",68100,{"date":1035,"open":890,"high":803,"low":811,"close":880,"change":495,"percent_change":495,"volume":1036,"transactions":9,"vwap":880},"2026-03-27",256800,{"date":1038,"open":922,"high":922,"low":1039,"close":880,"change":917,"percent_change":1040,"volume":1041,"transactions":9,"vwap":880},"2026-03-26",3.65,-6.39,114500,{"date":1043,"open":1044,"high":434,"low":1045,"close":901,"change":216,"percent_change":1046,"volume":1047,"transactions":9,"vwap":901},"2026-03-25",3.99,3.87,-0.26,78000,{"date":1049,"open":922,"high":1044,"low":916,"close":914,"change":694,"percent_change":1050,"volume":1051,"transactions":9,"vwap":914},"2026-03-24",-1.01,88100,{"date":1053,"open":901,"high":930,"low":1054,"close":1055,"change":151,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-23",3.9,3.96,1.02,51800,{"date":1059,"open":434,"high":908,"low":1060,"close":914,"change":634,"percent_change":1061,"volume":1062,"transactions":9,"vwap":914},"2026-03-20",3.882,-1.26,50200,{"date":1064,"open":822,"high":947,"low":839,"close":1001,"change":325,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1001},"2026-03-19",0.25,89200,{"date":1068,"open":902,"high":972,"low":1069,"close":1055,"change":244,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1055},"2026-03-18",3.945,-1.98,329400,{"date":1073,"open":1054,"high":965,"low":803,"close":908,"change":720,"percent_change":1074,"volume":1075,"transactions":9,"vwap":908},"2026-03-17",4.94,125900,{"date":1077,"open":890,"high":916,"low":620,"close":822,"change":1065,"percent_change":1078,"volume":1079,"transactions":9,"vwap":822},"2026-03-16",6.94,103700,{"date":1081,"open":921,"high":921,"low":874,"close":27,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":27},"2026-03-13",-0.27,-6.98,175100,{"date":1086,"open":922,"high":434,"low":873,"close":1045,"change":244,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1045},"2026-03-12",-2.03,130400,{"date":1090,"open":948,"high":972,"low":1054,"close":862,"change":665,"percent_change":1091,"volume":1092,"transactions":9,"vwap":862},"2026-03-11",-2.47,97900,{"date":1094,"open":1095,"high":945,"low":1096,"close":928,"change":665,"percent_change":841,"volume":1097,"transactions":9,"vwap":928},"2026-03-10",4.2,4.0050001,52700,{"date":1099,"open":434,"high":955,"low":1055,"close":940,"change":425,"percent_change":1100,"volume":1101,"transactions":9,"vwap":940},"2026-03-09",3.23,101400,{"date":1103,"open":434,"high":983,"low":922,"close":915,"change":569,"percent_change":1104,"volume":1105,"transactions":9,"vwap":915},"2026-03-06",-0.5,87700,{"date":1107,"open":971,"high":1108,"low":902,"close":908,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":908},"2026-03-05",4.365,-0.23,-5.39,92600,{"date":1113,"open":902,"high":1008,"low":902,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-04",4.27,0.32,8.1,142500,{"date":1119,"open":928,"high":965,"low":867,"close":862,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":862},"2026-03-03",-0.21,-5.05,71100,{"date":1124,"open":927,"high":1125,"low":839,"close":955,"change":106,"percent_change":1126,"volume":1127,"transactions":9,"vwap":955},"2026-03-02",4.28,6.12,165100,{"date":1129,"open":1095,"high":1095,"low":895,"close":914,"change":1046,"percent_change":1130,"volume":1131,"transactions":9,"vwap":914},"2026-02-27",-6.22,177800,{"date":1133,"open":939,"high":1095,"low":947,"close":992,"change":188,"percent_change":986,"volume":1134,"transactions":9,"vwap":992},"2026-02-26",76600,{"date":1136,"open":1095,"high":1095,"low":928,"close":940,"change":495,"percent_change":495,"volume":1137,"transactions":9,"vwap":940},"2026-02-25",50500,{"date":1139,"open":953,"high":953,"low":990,"close":940,"change":398,"percent_change":1140,"volume":1141,"transactions":9,"vwap":940},"2026-02-24",-1.66,153300,{"date":1143,"open":1144,"high":1145,"low":972,"close":1146,"change":1109,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-23",4.45,4.482,4.22,-5.17,98100,{"date":1150,"open":1125,"high":998,"low":945,"close":1144,"change":736,"percent_change":796,"volume":1151,"transactions":9,"vwap":1144},"2026-02-20",100200,{"date":1153,"open":940,"high":1014,"low":965,"close":971,"change":425,"percent_change":1154,"volume":1155,"transactions":9,"vwap":971},"2026-02-19",3.12,89000,{"date":1157,"open":1158,"high":1014,"low":928,"close":955,"change":612,"percent_change":540,"volume":1092,"transactions":9,"vwap":955},"2026-02-18",4.08,{"date":1160,"open":945,"high":971,"low":928,"close":990,"change":1161,"percent_change":847,"volume":1162,"transactions":9,"vwap":990},"2026-02-17",-0.11,87800,{"date":1164,"open":947,"high":1014,"low":947,"close":1146,"change":447,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1146},"2026-02-13",2.43,88800,{"date":1168,"open":955,"high":966,"low":434,"close":1169,"change":197,"percent_change":52,"volume":1170,"transactions":9,"vwap":1169},"2026-02-12",4.12,58300,{"date":1172,"open":886,"high":955,"low":867,"close":965,"change":495,"percent_change":495,"volume":1173,"transactions":9,"vwap":965},"2026-02-11",83300,{"date":1175,"open":921,"high":945,"low":862,"close":965,"change":868,"percent_change":1176,"volume":1177,"transactions":9,"vwap":965},"2026-02-10",3.02,130600,{"date":1179,"open":895,"high":939,"low":895,"close":902,"change":447,"percent_change":1180,"volume":1181,"transactions":9,"vwap":902},"2026-02-09",2.58,145200,{"date":1183,"open":867,"high":930,"low":861,"close":895,"change":612,"percent_change":1184,"volume":1185,"transactions":9,"vwap":895},"2026-02-06",1.31,145900,{"date":1187,"open":955,"high":1188,"low":839,"close":851,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":851},"2026-02-05",4.167,-0.4,-9.46,181800,{"date":1193,"open":953,"high":953,"low":948,"close":1013,"change":325,"percent_change":106,"volume":1194,"transactions":9,"vwap":1013},"2026-02-04",99800,{"date":1196,"open":928,"high":1197,"low":921,"close":1146,"change":151,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1146},"2026-02-03",4.335,0.96,142200,{"date":1201,"open":966,"high":966,"low":796,"close":992,"change":1202,"percent_change":945,"volume":1203,"transactions":9,"vwap":992},"2026-02-02",0.17,269700,{"date":1205,"open":940,"high":1014,"low":1054,"close":921,"change":660,"percent_change":1206,"volume":1207,"transactions":9,"vwap":921},"2026-01-30",-3.84,215700,{"date":1209,"open":1022,"high":1022,"low":908,"close":983,"change":207,"percent_change":1210,"volume":1211,"transactions":9,"vwap":983},"2026-01-29",-3.47,164000,{"date":1213,"open":1214,"high":1214,"low":434,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-01-28",4.6,4.32,-0.31,-6.7,239300,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":358,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-27",4.76,4.44,4.63,-2.94,210800,{"date":1227,"open":683,"high":683,"low":1221,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-26",4.77,-0.3,-5.92,223100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":207,"percent_change":635,"volume":1238,"transactions":9,"vwap":1237},"2026-01-23",5.17,5.239,4.8,5.07,134700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":325,"percent_change":720,"volume":1245,"transactions":9,"vwap":1244},"2026-01-22",5.25,5.38,5.115,5.22,62600,{"date":1247,"open":1244,"high":1248,"low":1249,"close":1250,"change":577,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-21",5.45,5.02,5.21,-0.57,129300,{"date":1254,"open":1255,"high":1255,"low":1244,"close":759,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":759},"2026-01-20",5.51,-0.39,-6.93,161900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":736,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-16",5.53,5.7,5.36,5.63,2.93,127800,{"date":1268,"open":1261,"high":1269,"low":1270,"close":1271,"change":763,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-15",5.6,5.31,5.47,-1.62,105500,{"date":1275,"open":1276,"high":1269,"low":1277,"close":1278,"change":1279,"percent_change":796,"volume":1280,"transactions":9,"vwap":1278},"2026-01-14",5.4,5.23,5.56,0.2,72900,{"date":1282,"open":1283,"high":1283,"low":683,"close":1263,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1263},"2026-01-13",5.59,-0.29,-5.13,237600,{"date":1288,"open":1289,"high":1290,"low":1269,"close":1291,"change":665,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-12",5.89,5.93,5.65,-1.74,183300,{"date":1295,"open":1296,"high":1296,"low":1269,"close":1297,"change":287,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-09",5.97,5.75,-3.69,172800,{"date":1301,"open":24,"high":24,"low":1302,"close":1296,"change":425,"percent_change":332,"volume":1303,"transactions":9,"vwap":1296},"2026-01-08",5.41,776300,{"date":1305,"open":1278,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1277,"volume":1309,"transactions":9,"vwap":1306},"2026-01-07",5.84,5.3,0.29,111800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":917,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-06",5.749,5.8,5.076,5.55,-4.31,205100,{"date":1319,"open":1320,"high":1320,"low":1269,"close":1313,"change":244,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1313},"2026-01-05",6.1,-1.36,92900,{"date":1324,"open":1297,"high":1325,"low":1269,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-02",5.99,5.88,0.28,5,128500,{"date":1331,"open":1242,"high":1269,"low":999,"close":1269,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1269},"2025-12-31",0.5,9.8,427700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":683,"change":1340,"percent_change":151,"volume":1341,"transactions":9,"vwap":683},"2025-12-30",5.122,5.28,5.097,0.002,46800,{"date":1343,"open":1344,"high":1345,"low":1249,"close":1346,"change":1216,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-29",5.33,5.466,5.098,-5.73,109700,{"date":1350,"open":1351,"high":1248,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-26",5.27,5.408,0.138,2.62,54700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1351,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1351},"2025-12-24",5.18,5.396,5.01,0.26,5.19,85000,{"date":1365,"open":391,"high":1366,"low":1367,"close":1360,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1360},"2025-12-23",5.246,4.87,0.048,0.97,169200,{"date":1372,"open":1373,"high":1328,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-22",4.62,4.54,4.962,0.442,9.78,102000,{"date":1380,"open":998,"high":1381,"low":1007,"close":1382,"change":197,"percent_change":1383,"volume":1033,"transactions":9,"vwap":1382},"2025-12-19",4.72,4.52,0.44,{"date":1385,"open":955,"high":1386,"low":955,"close":998,"change":1387,"percent_change":1265,"volume":1388,"transactions":9,"vwap":998},"2025-12-18",4.75,0.128,117700,{"date":1390,"open":966,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":984,"volume":1395,"transactions":9,"vwap":1393},"2025-12-17",4.466,4.122,4.372,0.182,60000,{"date":1397,"open":1095,"high":945,"low":965,"close":966,"change":216,"percent_change":1398,"volume":1399,"transactions":9,"vwap":966},"2025-12-16",-0.24,70100,{"date":1401,"open":1144,"high":1144,"low":1095,"close":1095,"change":660,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1095},"2025-12-15",-3.67,23700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1022,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1022},"2025-12-12",4.42,4.51,4.31,-0.058,-1.31,91300,{"date":1413,"open":1008,"high":1414,"low":1146,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-11",4.53,4.418,0.151,3.54,96300,{"date":1420,"open":1125,"high":1421,"low":955,"close":1422,"change":1423,"percent_change":398,"volume":1424,"transactions":9,"vwap":1422},"2025-12-10",4.289,4.267,-0.003,87100,{"date":1426,"open":940,"high":1427,"low":1428,"close":1114,"change":688,"percent_change":294,"volume":1429,"transactions":9,"vwap":1114},"2025-12-09",4.349,4.108,86600,{"date":1431,"open":1014,"high":1014,"low":965,"close":992,"change":569,"percent_change":777,"volume":1432,"transactions":9,"vwap":992},"2025-12-08",59400,{"date":1434,"open":990,"high":1014,"low":990,"close":1095,"change":612,"percent_change":116,"volume":1435,"transactions":9,"vwap":1095},"2025-12-05",64700,{"date":1437,"open":1438,"high":1439,"low":939,"close":940,"change":1046,"percent_change":1440,"volume":1441,"transactions":9,"vwap":940},"2025-12-04",4.355,4.578,-5.9,328300,{"date":1443,"open":1013,"high":1444,"low":940,"close":1445,"change":805,"percent_change":1015,"volume":1446,"transactions":9,"vwap":1445},"2025-12-03",4.7,4.41,448700,{"date":1448,"open":940,"high":1449,"low":1450,"close":1013,"change":688,"percent_change":331,"volume":1451,"transactions":9,"vwap":1013},"2025-12-02",4.362,4.03,185400,{"date":1453,"open":960,"high":960,"low":839,"close":939,"change":358,"percent_change":1454,"volume":1455,"transactions":9,"vwap":939},"2025-12-01",-3.27,233200,{"date":1457,"open":867,"high":1458,"low":1459,"close":1125,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1125},"2025-11-28",4.621,3.729,0.39,10.03,509100,{"date":1464,"open":1465,"high":862,"low":1465,"close":867,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":867},"2025-11-26",3.04,0.77,24.68,434300,{"date":1470,"open":768,"high":1471,"low":1472,"close":1154,"change":577,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1154},"2025-11-25",3.45,2.96,-0.95,115800,{"date":1476,"open":1477,"high":1100,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-24",3,2.84,3.15,0.31,10.92,250900,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1478,"change":80,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1478},"2025-11-21",2.5,2.872,13.6,137800,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1485,"change":1161,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1485},"2025-11-20",2.86,2.45,-4.21,98700,{"date":1496,"open":405,"high":1497,"low":508,"close":1498,"change":1308,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-19",2.64,2.61,12.5,120700,{"date":1502,"open":1503,"high":405,"low":365,"close":356,"change":569,"percent_change":1504,"volume":1505,"transactions":9,"vwap":356},"2025-11-18",2.324,-0.85,86500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":374,"change":569,"percent_change":1504,"volume":1511,"transactions":9,"vwap":374},"2025-11-17",2.41,2.51,2.322,50800,{"date":1513,"open":1514,"high":1514,"low":1515,"close":375,"change":763,"percent_change":1402,"volume":1516,"transactions":9,"vwap":375},"2025-11-14",2.493,2.347,121300,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1492,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1492},"2025-11-13",2.71,2.42,-0.244,-9.06,79100,{"date":1525,"open":528,"high":1526,"low":528,"close":1527,"change":1327,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-12",2.696,2.694,11.6,38200,{"date":1531,"open":356,"high":1520,"low":356,"close":1532,"change":1533,"percent_change":37,"volume":1534,"transactions":9,"vwap":1532},"2025-11-11",2.414,0.014,24500,{"date":1536,"open":1537,"high":1538,"low":375,"close":405,"change":19,"percent_change":1539,"volume":1540,"transactions":9,"vwap":405},"2025-11-10",2.46,2.498,-2.44,57700,{"date":1542,"open":375,"high":1543,"low":397,"close":1537,"change":736,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1537},"2025-11-07",2.53,6.96,89700,{"date":1547,"open":388,"high":388,"low":407,"close":397,"change":398,"percent_change":1548,"volume":1549,"transactions":9,"vwap":397},"2025-11-06",-2.95,63100,{"date":1551,"open":508,"high":1492,"low":356,"close":388,"change":1552,"percent_change":151,"volume":1553,"transactions":9,"vwap":388},"2025-11-05",0.001,38600,{"date":1555,"open":967,"high":967,"low":407,"close":1556,"change":1557,"percent_change":20,"volume":1558,"transactions":9,"vwap":1556},"2025-11-04",2.369,-0.081,178700,{"date":1560,"open":1561,"high":1561,"low":508,"close":1492,"change":577,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1492},"2025-11-03",2.59,-1.21,82600,{"date":1565,"open":1566,"high":1567,"low":1520,"close":1568,"change":244,"percent_change":729,"volume":1569,"transactions":9,"vwap":1568},"2025-10-31",2.56,2.6,2.48,147600,{"date":1571,"open":1572,"high":1572,"low":1566,"close":1566,"change":763,"percent_change":704,"volume":1573,"transactions":9,"vwap":1566},"2025-10-30",2.65,90500,{"date":1575,"open":1572,"high":1576,"low":1498,"close":1572,"change":1340,"percent_change":433,"volume":1577,"transactions":9,"vwap":1572},"2025-10-29",2.69,70600,{"date":1579,"open":1567,"high":1580,"low":1567,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-28",2.752,2.648,-0.092,-3.36,54300,{"date":1586,"open":1587,"high":1588,"low":1498,"close":1587,"change":216,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-27",2.74,2.76,-0.36,45500,{"date":1592,"open":1588,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":398,"volume":1411,"transactions":9,"vwap":1595},"2025-10-24",2.83,2.687,2.75,-0.002,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1580,"change":660,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1580},"2025-10-23",2.874,2.891,2.7,-5.49,201000,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-22",2.92,2.829,2.912,-0.018,-0.61,119800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1265,"change":772,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1265},"2025-10-21",3.07,3.11,2.81,-4.25,118800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":253,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":253},"2025-10-20",2.97,3.066,2.898,0.148,5.08,38100,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1608,"change":1631,"percent_change":279,"volume":1632,"transactions":9,"vwap":1608},"2025-10-17",3.038,2.789,-0.088,180400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1477,"change":1638,"percent_change":1130,"volume":1639,"transactions":9,"vwap":1477},"2025-10-16",3.258,3.36,2.975,-0.199,171200,{"date":1641,"open":1642,"high":1643,"low":1479,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-15",3.37,3.41,3.199,-0.127,-3.82,71400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":488,"volume":1654,"transactions":9,"vwap":1652},"2025-10-14",3.39,3.31,3.326,-0.048,56600,{"date":1656,"open":1657,"high":1650,"low":1657,"close":1658,"change":1659,"percent_change":986,"volume":1660,"transactions":9,"vwap":1658},"2025-10-13",3.35,3.374,0.024,37900,{"date":1662,"open":1663,"high":1664,"low":1100,"close":1657,"change":197,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1657},"2025-10-10",3.32,3.4,0.6,124100,{"date":1668,"open":890,"high":890,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-09",3.2,3.33,-0.047,-1.39,182300,{"date":1675,"open":1009,"high":1676,"low":1009,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-08",3.44,3.377,0.263,8.45,205400,{"date":1682,"open":253,"high":1683,"low":1477,"close":1684,"change":1685,"percent_change":206,"volume":1686,"transactions":9,"vwap":1684},"2025-10-07",3.172,3.114,0.054,183900,{"date":1688,"open":1689,"high":1479,"low":1690,"close":253,"change":188,"percent_change":973,"volume":1691,"transactions":9,"vwap":253},"2025-10-06",3.1,2.782,514100,{"date":1693,"open":1576,"high":1643,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-03",2.585,3.03,0.466,18.17,1314900,{"date":1700,"open":1701,"high":1561,"low":1509,"close":1702,"change":151,"percent_change":25,"volume":1703,"transactions":9,"vwap":1702},"2025-10-02",2.55,2.564,51900,{"date":1705,"open":508,"high":1567,"low":508,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-01",2.524,0.164,6.95,46900,{"date":1711,"open":1712,"high":414,"low":1713,"close":375,"change":325,"percent_change":368,"volume":1714,"transactions":9,"vwap":375},"2025-09-30",2.368,2.336,100100,{"date":1716,"open":1717,"high":1485,"low":1717,"close":508,"change":495,"percent_change":495,"volume":1718,"transactions":9,"vwap":508},"2025-09-29",2.346,126700,{"date":1720,"open":1537,"high":1721,"low":365,"close":508,"change":244,"percent_change":73,"volume":1722,"transactions":9,"vwap":508},"2025-09-26",2.476,40400,{"date":1724,"open":1725,"high":1725,"low":1165,"close":1165,"change":1161,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1165},"2025-09-25",2.54,-4.33,43400,{"date":1729,"open":1485,"high":1180,"low":1485,"close":1725,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-09-24",-0.037,-1.44,34100,{"date":1734,"open":1567,"high":1567,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-09-23",2.545,2.577,0.035,1.38,36300,{"date":1741,"open":1180,"high":1567,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-09-22",2.52,2.542,-0.038,-1.47,52000,{"date":1748,"open":1566,"high":1749,"low":1566,"close":1180,"change":634,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1180},"2025-09-19",2.699,-1.9,44500,{"date":1753,"open":1754,"high":1576,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-18",2.68,2.626,2.63,-0.032,-1.2,44800,{"date":1761,"open":1519,"high":1762,"low":1572,"close":1763,"change":1653,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-09-17",2.718,2.662,-1.77,69800,{"date":1767,"open":1768,"high":1769,"low":1519,"close":1519,"change":19,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1519},"2025-09-16",2.77,2.79,-2.17,45800,{"date":1773,"open":1576,"high":1774,"low":1576,"close":1768,"change":868,"percent_change":1414,"volume":1775,"transactions":9,"vwap":1768},"2025-09-15",2.9,117300,{"date":1777,"open":1588,"high":1588,"low":1567,"close":1572,"change":495,"percent_change":495,"volume":1778,"transactions":9,"vwap":1572},"2025-09-12",23300,{"date":1780,"open":1781,"high":1782,"low":1756,"close":1572,"change":325,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1572},"2025-09-11",2.715,2.72,0.38,27200,{"date":1786,"open":1519,"high":1519,"low":1567,"close":1497,"change":694,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1497},"2025-09-10",-1.49,25600,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1754,"change":325,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1754},"2025-09-09",2.67,2.87,0.37,67700,{"date":1796,"open":1792,"high":1792,"low":1572,"close":1791,"change":19,"percent_change":813,"volume":1797,"transactions":9,"vwap":1791},"2025-09-08",29200,{"date":1799,"open":1742,"high":1800,"low":1742,"close":1800,"change":805,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-05",2.73,7.06,35300,{"date":1804,"open":1567,"high":1354,"low":1543,"close":1701,"change":398,"percent_change":1805,"volume":1771,"transactions":9,"vwap":1701},"2025-09-04",-2.67,{"date":1807,"open":1808,"high":1808,"low":1567,"close":1354,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1354},"2025-09-03",2.678,0.022,0.85,14700,{"date":1813,"open":1572,"high":1800,"low":1543,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-02",2.598,-0.062,-2.33,104500,{"date":1819,"open":1820,"high":1782,"low":1567,"close":646,"change":1821,"percent_change":1731,"volume":1722,"transactions":9,"vwap":646},"2025-08-29",2.691,-0.039,{"date":1823,"open":1568,"high":1601,"low":1537,"close":1749,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1749},"2025-08-28",0.289,11.99,57900,{"date":1828,"open":1829,"high":1829,"low":1508,"close":1508,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1508},"2025-08-27",2.575,-0.128,-5.04,54200,{"date":1834,"open":1800,"high":1800,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-08-26",2.47,2.538,-0.102,-3.86,91800,{"date":1841,"open":1180,"high":1800,"low":1842,"close":1497,"change":447,"percent_change":927,"volume":1843,"transactions":9,"vwap":1497},"2025-08-25",2.483,212200,{"date":1845,"open":1846,"high":1567,"low":1492,"close":1725,"change":612,"percent_change":241,"volume":1666,"transactions":9,"vwap":1725},"2025-08-22",2.57,{"date":1848,"open":407,"high":1509,"low":303,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-08-21",2.49,0.496,24.87,237100,{"date":1854,"open":1855,"high":1855,"low":94,"close":1856,"change":591,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-20",2.062,1.994,-2.21,107500,{"date":1860,"open":240,"high":1861,"low":240,"close":1862,"change":1863,"percent_change":1383,"volume":1864,"transactions":9,"vwap":1862},"2025-08-19",2.145,2.039,0.009,79200,{"date":1866,"open":708,"high":708,"low":1867,"close":1868,"change":763,"percent_change":1617,"volume":1869,"transactions":9,"vwap":1868},"2025-08-18",1.998,2.03,90000,{"date":1871,"open":708,"high":708,"low":673,"close":673,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":673},"2025-08-15",-0.083,-3.77,49900,{"date":1876,"open":331,"high":1877,"low":305,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-14",2.203,0.033,1.52,133900,{"date":1882,"open":1883,"high":1884,"low":331,"close":331,"change":216,"percent_change":1885,"volume":1886,"transactions":9,"vwap":331},"2025-08-13",2.173,2.182,-0.46,29500,{"date":1888,"open":387,"high":424,"low":673,"close":304,"change":216,"percent_change":1885,"volume":1889,"transactions":9,"vwap":304},"2025-08-12",75300,{"date":1891,"open":673,"high":322,"low":673,"close":312,"change":569,"percent_change":1892,"volume":1111,"transactions":9,"vwap":312},"2025-08-11",-0.9,{"date":1894,"open":708,"high":1895,"low":708,"close":387,"change":197,"percent_change":1896,"volume":1897,"transactions":9,"vwap":387},"2025-08-08",2.314,0.91,43700,{"date":1899,"open":1900,"high":356,"low":303,"close":312,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":312},"2025-08-07",2.237,-0.067,-2.97,200000,{"date":1905,"open":366,"high":1165,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1488,"transactions":9,"vwap":1907},"2025-08-06",2.24,2.257,-0.167,-6.89,{"date":1911,"open":1701,"high":1701,"low":405,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-05",2.424,-0.046,-1.86,60400,{"date":1917,"open":1537,"high":1509,"low":1520,"close":1835,"change":325,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1835},"2025-08-04",0.41,51100,{"date":1921,"open":1538,"high":1538,"low":405,"close":1537,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1537},"2025-08-01",-0.029,-1.17,62000,{"date":1926,"open":1485,"high":1485,"low":1835,"close":1927,"change":1928,"percent_change":1929,"volume":1432,"transactions":9,"vwap":1927},"2025-07-31",2.489,-0.011,-0.44,{"date":1931,"open":1485,"high":1756,"low":1568,"close":1485,"change":495,"percent_change":495,"volume":1869,"transactions":9,"vwap":1485},"2025-07-30",{"date":1933,"open":1725,"high":1701,"low":1849,"close":1485,"change":398,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1485},"2025-07-29",-2.72,85300,{"date":1937,"open":1725,"high":1354,"low":1725,"close":1846,"change":216,"percent_change":1256,"volume":1709,"transactions":9,"vwap":1846},"2025-07-28",{"date":1939,"open":1754,"high":1754,"low":1701,"close":1180,"change":881,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1180},"2025-07-25",-4.44,100400,{"date":1943,"open":1944,"high":1944,"low":1754,"close":1601,"change":1945,"percent_change":1946,"volume":1709,"transactions":9,"vwap":1601},"2025-07-24",2.8,-0.084,-3.02,{"date":1948,"open":1944,"high":1944,"low":1497,"close":1949,"change":1950,"percent_change":1248,"volume":1951,"transactions":9,"vwap":1949},"2025-07-23",2.784,0.144,54400,{"date":1953,"open":1800,"high":1944,"low":1354,"close":1497,"change":1161,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1497},"2025-07-22",-4,174700,{"date":1957,"open":1354,"high":1958,"low":1354,"close":1595,"change":495,"percent_change":495,"volume":1959,"transactions":9,"vwap":1595},"2025-07-21",2.845,140300,{"date":1961,"open":1519,"high":1962,"low":1567,"close":1595,"change":216,"percent_change":1589,"volume":1963,"transactions":9,"vwap":1595},"2025-07-18",2.78,195700,{"date":1965,"open":1478,"high":1966,"low":1756,"close":1588,"change":244,"percent_change":784,"volume":1967,"transactions":9,"vwap":1588},"2025-07-17",2.88,132600,{"date":1969,"open":1774,"high":1970,"low":1944,"close":1478,"change":1971,"percent_change":1091,"volume":1972,"transactions":9,"vwap":1478},"2025-07-16",2.935,-0.072,86300,{"date":1974,"open":1695,"high":1975,"low":1774,"close":1608,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1608},"2025-07-15",3.14,-0.118,-3.89,105900,{"date":1980,"open":1981,"high":1009,"low":1981,"close":1695,"change":81,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1695},"2025-07-14",2.909,4.84,103100,{"date":1985,"open":1477,"high":1176,"low":1986,"close":613,"change":1653,"percent_change":1987,"volume":1988,"transactions":9,"vwap":613},"2025-07-11",2.864,-1.63,120600,{"date":1990,"open":1588,"high":1991,"low":1595,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-10",3.036,2.938,0.213,7.82,114000,{"date":1997,"open":1846,"high":1998,"low":1846,"close":1998,"change":931,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-09",2.725,5.62,62800,{"date":2002,"open":2003,"high":1791,"low":2004,"close":1180,"change":216,"percent_change":1256,"volume":2005,"transactions":9,"vwap":1180},"2025-07-08",2.616,2.578,68600,{"date":2007,"open":1561,"high":1601,"low":2008,"close":1561,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1561},"2025-07-07",2.504,0.136,5.54,95300,{"date":2013,"open":1568,"high":1701,"low":405,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-03",2.454,0.034,1.4,74800,{"date":2019,"open":1508,"high":1485,"low":414,"close":1520,"change":398,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1520},"2025-07-02",-2.81,159800,{"date":2023,"open":1537,"high":1509,"low":1537,"close":1849,"change":487,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1849},"2025-07-01",-0.99,83900,{"date":2027,"open":1509,"high":2028,"low":1537,"close":2029,"change":2030,"percent_change":1665,"volume":2031,"transactions":9,"vwap":2029},"2025-06-30",2.584,2.515,0.015,106500,{"date":2033,"open":1768,"high":1962,"low":1485,"close":1485,"change":2034,"percent_change":208,"volume":2035,"transactions":9,"vwap":1485},"2025-06-27",-0.213,153000,{"date":2037,"open":1588,"high":1588,"low":1791,"close":2038,"change":2039,"percent_change":390,"volume":2040,"transactions":9,"vwap":2038},"2025-06-26",2.713,0.003,63500,{"date":2042,"open":1769,"high":1944,"low":2004,"close":1519,"change":188,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1519},"2025-06-25",1.12,59700,{"date":2046,"open":1601,"high":1962,"low":2047,"close":1754,"change":495,"percent_change":495,"volume":2048,"transactions":9,"vwap":1754},"2025-06-24",2.591,70800,{"date":2050,"open":1593,"high":2051,"low":1754,"close":1754,"change":665,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1754},"2025-06-23",2.91,-3.6,130000,{"date":2055,"open":1756,"high":1593,"low":1756,"close":1962,"change":1202,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1962},"2025-06-20",6.51,186400,{"date":2059,"open":1543,"high":646,"low":1543,"close":1498,"change":2060,"percent_change":1606,"volume":2061,"transactions":9,"vwap":1498},"2025-06-18",0.074,47800,{"date":2063,"open":1846,"high":1354,"low":1509,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-17",2.536,-0.101,-3.83,46000,{"date":2069,"open":1782,"high":1588,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-06-16",2.619,2.637,-0.093,-3.41,77000,{"date":2076,"open":2077,"high":2077,"low":1601,"close":1800,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1800},"2025-06-13",3.016,-0.203,-6.92,192400,{"date":2082,"open":1265,"high":2083,"low":1491,"close":2084,"change":2085,"percent_change":2051,"volume":2086,"transactions":9,"vwap":2084},"2025-06-12",3.16,2.933,0.083,278200,{"date":2088,"open":1820,"high":1265,"low":1567,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-11",2.85,0.23,8.78,229100,{"date":2094,"open":1485,"high":646,"low":2095,"close":1354,"change":433,"percent_change":1479,"volume":2096,"transactions":9,"vwap":1354},"2025-06-10",2.497,147900,{"date":2098,"open":1165,"high":2099,"low":1515,"close":1725,"change":417,"percent_change":1358,"volume":2100,"transactions":9,"vwap":1725},"2025-06-09",2.664,258400,{"date":2102,"open":285,"high":1835,"low":269,"close":2103,"change":2104,"percent_change":2091,"volume":2105,"transactions":9,"vwap":2103},"2025-06-06",2.415,0.195,284900,{"date":2107,"open":1601,"high":1601,"low":226,"close":424,"change":207,"percent_change":2108,"volume":2109,"transactions":9,"vwap":424},"2025-06-05",-6.33,327100,{"date":2111,"open":226,"high":967,"low":195,"close":388,"change":1361,"percent_change":2112,"volume":2113,"transactions":9,"vwap":388},"2025-06-04",12.32,832500,{"date":2115,"open":1567,"high":1595,"low":251,"close":313,"change":306,"percent_change":2116,"volume":2117,"transactions":9,"vwap":313},"2025-06-03",-18.22,887700,{"date":2119,"open":1022,"high":1144,"low":177,"close":1180,"change":1562,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1180},"2025-06-02",-31.93,2065200,{"date":2123,"open":2124,"high":927,"low":811,"close":855,"change":447,"percent_change":1519,"volume":2125,"transactions":9,"vwap":855},"2025-05-30",3.69,390200,{"date":2127,"open":1001,"high":1001,"low":797,"close":2124,"change":207,"percent_change":827,"volume":2128,"transactions":9,"vwap":2124},"2025-05-29",165700,{"date":2130,"open":965,"high":886,"low":817,"close":861,"change":1046,"percent_change":2131,"volume":2132,"transactions":9,"vwap":861},"2025-05-28",-6.34,198200,{"date":2134,"open":862,"high":1022,"low":862,"close":965,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":965},"2025-05-27",0.346,9.22,230300,{"date":2139,"open":856,"high":1146,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-05-23",3.53,3.754,-0.196,-4.96,442200,{"date":2146,"open":1074,"high":1074,"low":1054,"close":862,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":862},"2025-05-22",-0.77,-16.31,462400,{"date":2151,"open":1445,"high":683,"low":1095,"close":1381,"change":95,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1381},"2025-05-21",12.11,965000,{"date":2155,"open":832,"high":1020,"low":27,"close":985,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":985},"2025-05-20",0.575,15.82,816000,{"date":2160,"open":27,"high":796,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-05-19",3.48,3.635,0.295,8.83,689100,{"date":2167,"open":1621,"high":1657,"low":1774,"close":2168,"change":126,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-16",3.34,16.38,630400,{"date":2172,"open":1567,"high":1966,"low":1846,"close":1792,"change":1327,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1792},"2025-05-15",10.81,213600,{"date":2176,"open":1497,"high":1572,"low":1566,"close":1561,"change":197,"percent_change":904,"volume":2177,"transactions":9,"vwap":1561},"2025-05-14",64200,{"date":2179,"open":2180,"high":1498,"low":1725,"close":1846,"change":2015,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1846},"2025-05-13",2.543,1.34,73600,{"date":2184,"open":1846,"high":1846,"low":1742,"close":2064,"change":2185,"percent_change":660,"volume":2186,"transactions":9,"vwap":2064},"2025-05-12",-0.004,86400,{"date":2188,"open":1566,"high":1846,"low":1543,"close":1725,"change":577,"percent_change":1923,"volume":2189,"transactions":9,"vwap":1725},"2025-05-09",135900,{"date":2191,"open":1180,"high":1567,"low":1701,"close":1846,"change":1609,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1846},"2025-05-08",-0.7,112100,{"date":2195,"open":646,"high":646,"low":1846,"close":2196,"change":1582,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-07",2.588,-3.43,81100,{"date":2200,"open":2201,"high":1800,"low":2202,"close":1754,"change":2203,"percent_change":674,"volume":2204,"transactions":9,"vwap":1754},"2025-05-06",2.661,2.544,0.038,117100,{"date":2206,"open":1701,"high":1800,"low":1492,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-05-05",2.642,0.112,4.43,327500,{"date":2212,"open":322,"high":1756,"low":1906,"close":1543,"change":1327,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1543},"2025-05-02",12.44,283500,{"date":2216,"open":304,"high":322,"low":314,"close":322,"change":2217,"percent_change":1417,"volume":1435,"transactions":9,"vwap":322},"2025-05-01",0.077,{"date":2219,"open":303,"high":304,"low":314,"close":1883,"change":2220,"percent_change":1665,"volume":2221,"transactions":9,"vwap":1883},"2025-04-30",0.013,33600,{"date":2223,"open":303,"high":2224,"low":314,"close":303,"change":325,"percent_change":126,"volume":2225,"transactions":9,"vwap":303},"2025-04-29",2.167,47600,{"date":2227,"open":294,"high":331,"low":226,"close":294,"change":495,"percent_change":495,"volume":2228,"transactions":9,"vwap":294},"2025-04-28",98900,{"date":2230,"open":303,"high":303,"low":314,"close":294,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":294},"2025-04-25",0.012,0.56,39400,{"date":181,"open":226,"high":2235,"low":313,"close":2236,"change":2237,"percent_change":1783,"volume":1703,"transactions":9,"vwap":2236},2.144,2.138,0.008]