[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMTC":3,"homepage-market-summary":30,"stock-historical-NMTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NMTC","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},"NeuroOne Medical Technologies Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","NeuroOne Medical Technologies Corp is focused on diagnostic, ablation, and deep brain stimulation technology for brain-related conditions such as epilepsy and Parkinson's disease; ablation and stimulation for pain management; and drug delivery with diagnostic and stimulation capabilities. It develops thin film electrode technology for various recording and therapeutic applications, crucial for diagnosing neurological disorders such as epilepsy, Parkinson's disease, dystonia, and essential tremors. The company operates in one segment, developing and commercializing products for neuromodulation, cEEG, and sEEG recording, monitoring, ablation, and brain stimulation, with revenue from Evo Cortical, Evo sEEG, and OneRF Ablation System.","18","Eden Prairie, MN",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.13,1.17,1.1,1.115,0.015,1.35,108736.864507,699,1.1261,6.96,0.9615,117064.67819563745,2.8,2152,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},95860,34989032.227105,-68.82,"2025-04-24",[183,184,192,202,212,221,232,242,251,260,269,277,285,292,301,309,317,326,337,346,356,366,373,380,389,397,407,416,425,434,444,454,465,473,483,490,498,506,515,523,530,536,543,551,556,564,571,579,587,594,601,610,616,622,632,641,651,658,662,670,678,685,693,700,707,715,721,727,733,741,746,751,758,766,773,779,784,789,795,801,805,809,814,821,826,834,841,847,854,863,868,873,880,887,894,902,908,916,923,931,938,947,951,958,965,971,978,983,988,995,1000,1005,1010,1017,1023,1030,1037,1044,1049,1057,1063,1068,1074,1081,1087,1094,1100,1104,1108,1117,1125,1131,1138,1144,1148,1152,1155,1160,1166,1171,1176,1180,1185,1189,1193,1199,1204,1210,1216,1224,1228,1234,1239,1246,1252,1258,1262,1266,1271,1279,1283,1289,1297,1303,1309,1314,1319,1325,1331,1337,1340,1346,1351,1358,1366,1372,1379,1388,1394,1400,1406,1412,1418,1424,1429,1432,1439,1448,1456,1463,1467,1473,1478,1486,1492,1497,1501,1506,1512,1517,1524,1530,1535,1540,1547,1552,1559,1566,1573,1578,1583,1587,1594,1599,1603,1607,1612,1618,1624,1629,1634,1639,1645,1648,1654,1659,1662,1666,1673,1679,1682,1688,1694,1699,1704,1709,1714,1720,1726,1729,1735,1740,1743,1749,1754,1760,1765,1770,1779,1784,1791,1798,1805,1810,1814,1818,1821,1827,1831,1834,1839,1845,1848,1851,1854,1859,1863,1869,1873,1879,1884,1891,1895,1900,1905,1910,1916,1920,1924,1928,1931,1935,1941,1946,1950,1956,1961,1965,1969,1974,1979,1982,1986,1989,1992,1996,2002,2009,2013,2018,2023,2026,2031,2035,2041,2045,2051,2056,2061,2064,2068,2072,2076,2079,2082,2085,2088,2091,2096,2100,2104,2109,2112,2116,2119,2122,2127,2132,2136,2143,2149,2152,2156,2162,2168,2172,2176,2183,2188,2192,2198,2203,2206,2214,2218,2223,2228,2233,2236,2239,2244,2249,2252,2255,2260,2264,2269,2271,2275,2278,2282,2286,2290,2294,2298],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":21,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",1.18,-0.005,-0.45,1003598.472591,3880,1.2193,{"date":193,"open":194,"high":117,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.98,0.9746,1.12,0.1349,13.69,201379.718067,1100,1.1224,{"date":203,"open":204,"high":205,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.03,1.0732,0.9851,-0.0449,-4.36,125377.948928,594,0.9987,{"date":213,"open":16,"high":214,"low":215,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.14,1.01,-0.06,-5.5,67960.135021,301,1.101,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.29,1.32,1.05,1.09,-0.21,-16.15,315462.96538,1216,1.2235,{"date":233,"open":234,"high":235,"low":223,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.31,1.34,1.3,-0.03,-2.26,30188.931111,284,1.3122,{"date":243,"open":244,"high":245,"low":246,"close":244,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",1.33,1.3484,1.28,0,120791.337,543,1.3116,{"date":252,"open":253,"high":254,"low":244,"close":244,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",1.36,1.39,-0.01,-0.75,191097.818333,469,1.3524,{"date":261,"open":262,"high":263,"low":235,"close":235,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",1.4,1.42,-0.04,-2.9,168248.368,549,1.3818,{"date":270,"open":235,"high":262,"low":234,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",1.38,0.08,6.15,100933.899905,521,1.3746,{"date":278,"open":279,"high":279,"low":236,"close":236,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",1.41,-0.09,-6.47,77727.368,528,1.3441,{"date":286,"open":254,"high":262,"low":21,"close":254,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",0.03,2.21,149461.231852,595,1.3722,{"date":293,"open":294,"high":295,"low":21,"close":253,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",1.48,1.52,-0.05,-3.55,370433.400731,1693,1.4355,{"date":302,"open":303,"high":294,"low":304,"close":279,"change":296,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",1.43,1.375,-3.42,84623.092956,790,1.418,{"date":310,"open":311,"high":295,"low":303,"close":312,"change":264,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",1.51,1.46,-2.67,65872.734678,383,1.4747,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":216,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",1.57,1.58,1.5,-3.85,34092.628443,442,1.5502,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",1.59,1.6,1.55,1.56,-0.02,-1.27,64232.827159,567,1.5689,{"date":338,"open":339,"high":340,"low":331,"close":320,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",1.65,1.67,-0.08,-4.82,225221.247871,1195,1.6016,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":237,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",1.71,1.725,1.63,1.66,-1.78,99699.167256,346,1.6488,{"date":357,"open":358,"high":359,"low":320,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",1.68,1.73,1.69,0.07,4.32,275009.77651,941,1.6556,{"date":367,"open":339,"high":351,"low":319,"close":368,"change":264,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",1.62,-2.41,81096.421243,692,1.6007,{"date":374,"open":358,"high":359,"low":375,"close":351,"change":255,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",1.6201,-0.6,32343.093677,371,1.6672,{"date":381,"open":329,"high":382,"low":383,"close":340,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",1.8,1.5802,0.06,3.73,203158.844697,1461,1.6925,{"date":390,"open":340,"high":391,"low":329,"close":392,"change":280,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",1.72,1.61,-5.29,72183.753264,755,1.6475,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",1.7,1.81,1.6161,-0.07,-3.95,259329.189404,1775,1.7161,{"date":408,"open":409,"high":410,"low":399,"close":411,"change":227,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",1.89,1.96,1.77,-10.61,519435.257899,2918,1.8159,{"date":417,"open":418,"high":419,"low":409,"close":420,"change":332,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",2.16,3.49,1.98,-1,13923709.900249,107038,2.5997,{"date":426,"open":418,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",2.1656,2,-0.16,-7.41,10395.2909,205,2.0795,{"date":435,"open":436,"high":437,"low":438,"close":418,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",2.1602,2.2,2.1,0.02,0.93,24191.17726,194,2.1627,{"date":445,"open":428,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",2.24,1.9,2.14,0.11,5.42,58710.30413,834,2.0039,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",2.15,2.1503,2.01,2.03,-0.12,-5.58,35344.981687,459,2.0778,{"date":466,"open":467,"high":468,"low":456,"close":456,"change":237,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",2.18,2.3099,-1.38,58344.46632,439,2.2293,{"date":474,"open":475,"high":476,"low":477,"close":467,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",1.88,2.37,1.865,0.3,15.96,85759.039087,637,2.1763,{"date":484,"open":447,"high":485,"low":486,"close":475,"change":247,"percent_change":247,"volume":487,"transactions":488,"vwap":489},"2026-08-18",2.0899,1.82,47305.879996,290,1.9756,{"date":491,"open":492,"high":489,"low":493,"close":475,"change":216,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",1.94,1.85,-3.09,30467.028563,406,1.8901,{"date":499,"open":447,"high":500,"low":501,"close":492,"change":449,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",2.04,1.75,6.01,94069.951606,714,1.9493,{"date":507,"open":311,"high":508,"low":312,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",1.9269,1.83,0.31,20.39,295529.462166,1557,1.7512,{"date":516,"open":517,"high":518,"low":295,"close":295,"change":341,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",1.64,1.6698,-5,35386.3566,378,1.5814,{"date":524,"open":351,"high":525,"low":331,"close":329,"change":152,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",1.705,2.56,41982.944833,412,1.6262,{"date":531,"open":329,"high":350,"low":294,"close":331,"change":402,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",-4.29,94650.067884,515,1.5315,{"date":537,"open":331,"high":350,"low":538,"close":350,"change":272,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",1.4231,5.16,154097.502288,433,1.5317,{"date":544,"open":350,"high":545,"low":311,"close":330,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",1.7641,-0.1,-6.06,45268.533267,360,1.5688,{"date":552,"open":399,"high":509,"low":392,"close":339,"change":264,"percent_change":553,"volume":554,"transactions":378,"vwap":555},"2026-08-05",-2.37,83522.294284,1.6778,{"date":557,"open":358,"high":558,"low":559,"close":360,"change":255,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",1.9765,1.675,-0.59,159765.816179,581,1.7186,{"date":565,"open":360,"high":382,"low":339,"close":399,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",0.01,0.59,23854.14457,343,1.7337,{"date":572,"open":573,"high":574,"low":575,"close":360,"change":255,"percent_change":560,"volume":576,"transactions":577,"vwap":578},"2026-07-31",1.7307,1.745,1.6555,10262.523267,165,1.6995,{"date":580,"open":525,"high":581,"low":350,"close":399,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",1.797,0.05,3.03,10491.107499,183,1.7012,{"date":588,"open":391,"high":589,"low":392,"close":339,"change":332,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",1.86,-1.2,32577.255458,428,1.6853,{"date":595,"open":596,"high":509,"low":517,"close":340,"change":280,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",1.79,-5.11,43530.048966,491,1.7086,{"date":602,"open":603,"high":604,"low":348,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":283,"vwap":609},"2026-07-27",1.87,1.945,1.76,-0.14,-7.37,35760.899367,1.7872,{"date":611,"open":509,"high":438,"low":411,"close":447,"change":582,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",2.7,39692.719866,374,1.9293,{"date":617,"open":618,"high":500,"low":400,"close":493,"change":341,"percent_change":619,"volume":620,"transactions":541,"vwap":621},"2026-07-23",1.91,-4.15,25333.130548,1.942,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":460,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",2.02,2.1683,1.885,1.93,-5.85,45007.263066,537,1.9923,{"date":633,"open":456,"high":634,"low":624,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",2.19,2.05,-0.11,-5.09,46059.640786,356,2.0758,{"date":642,"open":643,"high":644,"low":645,"close":418,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",2.28,2.4,2.09,-0.18,-7.69,50385.00193,570,2.2705,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":237,"percent_change":333,"volume":657,"transactions":9,"vwap":656},"2026-07-17",2.38,2.42,2.26,2.34,44500,{"date":659,"open":660,"high":660,"low":476,"close":476,"change":606,"percent_change":461,"volume":661,"transactions":9,"vwap":476},"2026-07-16",2.55,27200,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":272,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-15",2.46,2.78,2.45,2.51,3.29,20300,{"date":671,"open":672,"high":673,"low":644,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-14",2.61,2.68,2.43,-0.23,-8.65,66400,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-13",2.88,2.66,-0.22,-7.64,17600,{"date":686,"open":687,"high":688,"low":689,"close":680,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":680},"2026-07-10",2.76,2.881,2.565,0.13,4.73,439600,{"date":694,"open":147,"high":147,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",2.615,2.75,-0.24,-8.03,34100,{"date":701,"open":583,"high":702,"low":703,"close":704,"change":237,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-08",3.213,2.95,2.99,-0.99,16000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":402,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-07",3.09,3.11,2.995,3.02,-2.27,11500,{"date":716,"open":147,"high":717,"low":147,"close":709,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":709},"2026-07-06",3.1,0.09,3,12000,{"date":722,"open":723,"high":724,"low":725,"close":719,"change":247,"percent_change":247,"volume":726,"transactions":9,"vwap":719},"2026-07-02",3.08,3.281,2.96,17300,{"date":728,"open":729,"high":729,"low":730,"close":719,"change":264,"percent_change":731,"volume":732,"transactions":9,"vwap":719},"2026-07-01",3.138,2.92,-1.32,19000,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-30",3.36,2.89,3.04,-0.3,-8.98,68000,{"date":742,"open":743,"high":743,"low":744,"close":743,"change":247,"percent_change":247,"volume":745,"transactions":9,"vwap":743},"2026-06-29",3.34,3.265,10700,{"date":747,"open":748,"high":735,"low":748,"close":743,"change":82,"percent_change":749,"volume":750,"transactions":9,"vwap":743},"2026-06-26",3.17,4.38,89800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":402,"percent_change":757,"volume":726,"transactions":9,"vwap":756},"2026-06-25",3.25,3.41,3.176,3.2,-2.14,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":341,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-24",3.345,3.407,3.24,3.27,-2.39,10600,{"date":767,"open":762,"high":768,"low":769,"close":770,"change":771,"percent_change":723,"volume":772,"transactions":9,"vwap":770},"2026-06-23",3.38,3.22,3.35,0.1,31100,{"date":774,"open":775,"high":668,"low":776,"close":753,"change":264,"percent_change":777,"volume":778,"transactions":9,"vwap":753},"2026-06-22",3.26,3.075,-1.22,45500,{"date":780,"open":743,"high":743,"low":781,"close":668,"change":782,"percent_change":188,"volume":783,"transactions":9,"vwap":668},"2026-06-18",3.15,-0.015,47000,{"date":785,"open":769,"high":768,"low":769,"close":786,"change":787,"percent_change":360,"volume":788,"transactions":9,"vwap":786},"2026-06-17",3.305,0.055,17700,{"date":790,"open":735,"high":791,"low":792,"close":753,"change":402,"percent_change":793,"volume":794,"transactions":9,"vwap":753},"2026-06-16",3.465,3.238,-2.11,30900,{"date":796,"open":797,"high":797,"low":753,"close":798,"change":272,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-15",3.42,3.32,2.47,14800,{"date":802,"open":762,"high":803,"low":710,"close":762,"change":247,"percent_change":247,"volume":804,"transactions":9,"vwap":762},"2026-06-12",3.356,35500,{"date":806,"open":668,"high":798,"low":807,"close":762,"change":341,"percent_change":369,"volume":808,"transactions":9,"vwap":762},"2026-06-11",3.19,30200,{"date":810,"open":754,"high":811,"low":753,"close":798,"change":402,"percent_change":812,"volume":813,"transactions":9,"vwap":798},"2026-06-10",3.47,-2.06,26700,{"date":815,"open":816,"high":817,"low":735,"close":818,"change":402,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-09",3.51,3.59,3.39,-2.02,24400,{"date":822,"open":797,"high":823,"low":798,"close":824,"change":439,"percent_change":38,"volume":825,"transactions":9,"vwap":824},"2026-06-08",3.53,3.46,35900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":264,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-05",3.54,3.55,3.37,3.44,-1.15,20900,{"date":835,"open":831,"high":836,"low":837,"close":838,"change":566,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-04",3.589,3.433,3.48,0.29,9900,{"date":842,"open":843,"high":844,"low":770,"close":811,"change":280,"percent_change":845,"volume":846,"transactions":9,"vwap":811},"2026-06-03",3.655,3.66,-2.53,22600,{"date":848,"open":385,"high":849,"low":850,"close":851,"change":429,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-02",3.75,3.502,3.56,-4.3,28600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-01",3.58,3.76,3.521,3.72,0.17,4.79,30300,{"date":864,"open":859,"high":865,"low":828,"close":829,"change":112,"percent_change":866,"volume":867,"transactions":9,"vwap":829},"2026-05-29",3.82,-4.57,33900,{"date":869,"open":857,"high":870,"low":844,"close":859,"change":255,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-05-28",4.05,-0.27,30100,{"date":874,"open":875,"high":876,"low":877,"close":385,"change":606,"percent_change":878,"volume":879,"transactions":9,"vwap":385},"2026-05-27",3.92,3.96,3.71,-3.62,19500,{"date":881,"open":882,"high":870,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-26",3.69,3.87,0.18,4.88,46100,{"date":888,"open":889,"high":890,"low":891,"close":882,"change":227,"percent_change":892,"volume":893,"transactions":9,"vwap":882},"2026-05-22",3.946,4.03,3.63,-5.38,55600,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-21",3.99,4.09,3.9,-0.19,-4.65,26600,{"date":903,"open":904,"high":905,"low":898,"close":897,"change":332,"percent_change":906,"volume":907,"transactions":9,"vwap":897},"2026-05-20",4.2,4.39,-0.49,30400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":804,"transactions":9,"vwap":913},"2026-05-19",4.49,4.54,4.064,4.11,-0.42,-9.27,{"date":917,"open":904,"high":918,"low":904,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-18",4.59,4.53,0.32,7.6,46600,{"date":924,"open":919,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-15",4.64,4.179,4.21,-0.39,-8.48,19400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":718,"percent_change":428,"volume":937,"transactions":9,"vwap":936},"2026-05-14",4.57,4.7,4.19,4.6,118300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-13",4.46,4.724,4.45,4.51,0.12,2.73,61100,{"date":948,"open":949,"high":933,"low":949,"close":905,"change":384,"percent_change":254,"volume":950,"transactions":9,"vwap":905},"2026-05-12",4.28,30700,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-11",4.74,4.33,-0.43,-9.03,11700,{"date":959,"open":933,"high":960,"low":961,"close":962,"change":89,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-08",4.867,4.408,4.76,4.85,34700,{"date":966,"open":967,"high":911,"low":968,"close":911,"change":107,"percent_change":969,"volume":970,"transactions":9,"vwap":911},"2026-05-07",4.385,4.3,5.58,37100,{"date":972,"open":973,"high":973,"low":974,"close":968,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":968},"2026-05-06",4.43,4.14,-0.13,-2.93,56200,{"date":979,"open":910,"high":980,"low":973,"close":973,"change":216,"percent_change":981,"volume":982,"transactions":9,"vwap":973},"2026-05-05",4.68,-1.34,12800,{"date":984,"open":985,"high":986,"low":985,"close":910,"change":82,"percent_change":769,"volume":987,"transactions":9,"vwap":910},"2026-05-04",4.44,4.631,15800,{"date":989,"open":925,"high":953,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-01",4.34,4.35,-0.35,-7.45,17800,{"date":996,"open":980,"high":997,"low":998,"close":934,"change":247,"percent_change":247,"volume":999,"transactions":9,"vwap":934},"2026-04-30",4.75,4.62,17000,{"date":1001,"open":934,"high":953,"low":1002,"close":934,"change":296,"percent_change":1003,"volume":1004,"transactions":9,"vwap":934},"2026-04-29",4.5,-1.05,36400,{"date":1006,"open":997,"high":1007,"low":1008,"close":997,"change":82,"percent_change":737,"volume":1009,"transactions":9,"vwap":997},"2026-04-28",4.78,4.61,26300,{"date":1011,"open":1012,"high":1013,"low":985,"close":1008,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1008},"2026-04-27",4.72,4.87,-0.15,-3.15,19600,{"date":1018,"open":1019,"high":1020,"low":1019,"close":962,"change":566,"percent_change":1021,"volume":1022,"transactions":9,"vwap":962},"2026-04-24",4.628,4.82,0.21,16300,{"date":1024,"open":1025,"high":1026,"low":997,"close":997,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":997},"2026-04-23",5.06,5.107,-0.36,-7.05,38400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":384,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-22",5.1,5.4,5.11,1.19,54900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":361,"percent_change":279,"volume":1043,"transactions":9,"vwap":1042},"2026-04-21",4.98,5.155,4.777,5.05,55900,{"date":1045,"open":1046,"high":1032,"low":1047,"close":1039,"change":82,"percent_change":736,"volume":1048,"transactions":9,"vwap":1039},"2026-04-20",4.67,4.668,51500,{"date":1050,"open":933,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-17",4.9,4.421,4.84,0.27,5.91,197200,{"date":1058,"open":991,"high":1059,"low":1060,"close":933,"change":690,"percent_change":1061,"volume":1062,"transactions":9,"vwap":933},"2026-04-16",4.735,4.01,2.93,90000,{"date":1064,"open":1065,"high":998,"low":1065,"close":985,"change":384,"percent_change":1066,"volume":1067,"transactions":9,"vwap":985},"2026-04-15",4.26,1.37,89883,{"date":1069,"open":749,"high":1070,"low":844,"close":749,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":749},"2026-04-14",4.512,-0.126,-2.8,173467,{"date":1075,"open":998,"high":1076,"low":1002,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-13",4.704,4.506,0.114,2.6,9533,{"date":1082,"open":919,"high":919,"low":362,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-10",4.392,-0.036,-0.81,8200,{"date":1088,"open":1089,"high":998,"low":362,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-09",4.554,4.428,0.108,2.5,9833,{"date":1095,"open":1039,"high":1096,"low":1065,"close":362,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":362},"2026-04-08",5.094,-0.66,-13.25,96383,{"date":1101,"open":1102,"high":1096,"low":1103,"close":1039,"change":247,"percent_change":247,"volume":987,"transactions":9,"vwap":1039},"2026-04-07",4.86,4.8,{"date":1105,"open":980,"high":1096,"low":980,"close":1039,"change":1021,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1039},"2026-04-06",4.4,27017,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-02",4.914,4.92,4.674,4.77,-0.042,-0.87,18433,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":769,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",4.722,5.07,4.626,4.812,0.15,42633,{"date":1126,"open":985,"high":1047,"low":1083,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-31",4.662,0.204,4.58,10067,{"date":1132,"open":1002,"high":1070,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-30",4.29,4.458,0.054,1.23,26667,{"date":1139,"open":1140,"high":980,"low":749,"close":1141,"change":1142,"percent_change":305,"volume":1143,"transactions":9,"vwap":1141},"2026-03-27",4.56,4.404,-0.156,6867,{"date":1145,"open":980,"high":980,"low":1140,"close":1140,"change":216,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1140},"2026-03-26",-1.3,11767,{"date":1149,"open":1112,"high":953,"low":1150,"close":998,"change":384,"percent_change":224,"volume":1151,"transactions":9,"vwap":998},"2026-03-25",4.596,17233,{"date":1153,"open":980,"high":980,"low":1077,"close":1140,"change":216,"percent_change":1146,"volume":1154,"transactions":9,"vwap":1140},"2026-03-24",13800,{"date":1156,"open":980,"high":1157,"low":1090,"close":998,"change":216,"percent_change":1158,"volume":1159,"transactions":9,"vwap":998},"2026-03-23",4.734,-1.28,6833,{"date":1161,"open":991,"high":980,"low":1162,"close":980,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":980},"2026-03-20",4.254,0.33,7.59,52617,{"date":1167,"open":1090,"high":1090,"low":1168,"close":991,"change":280,"percent_change":1169,"volume":1170,"transactions":9,"vwap":991},"2026-03-19",4.206,-2.03,18350,{"date":1172,"open":749,"high":985,"low":1173,"close":985,"change":1174,"percent_change":226,"volume":1175,"transactions":9,"vwap":985},"2026-03-18",4.23,0.048,13950,{"date":1177,"open":985,"high":985,"low":904,"close":1083,"change":1178,"percent_change":340,"volume":1179,"transactions":9,"vwap":1083},"2026-03-17",0.072,17283,{"date":1181,"open":1140,"high":1119,"low":904,"close":362,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":362},"2026-03-16",-0.186,-4.13,37283,{"date":1186,"open":1110,"high":1110,"low":1002,"close":1077,"change":1187,"percent_change":342,"volume":1188,"transactions":9,"vwap":1077},"2026-03-13",-0.228,12633,{"date":1190,"open":1122,"high":1191,"low":1112,"close":1157,"change":1192,"percent_change":975,"volume":1170,"transactions":9,"vwap":1157},"2026-03-12",4.836,-0.006,{"date":1194,"open":1195,"high":1111,"low":1119,"close":953,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":953},"2026-03-11",4.728,-0.018,-0.38,9867,{"date":1200,"open":1110,"high":1110,"low":918,"close":1201,"change":1202,"percent_change":96,"volume":1203,"transactions":9,"vwap":1201},"2026-03-10",4.758,0.024,21650,{"date":1205,"open":1111,"high":1206,"low":1002,"close":1157,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1157},"2026-03-09",5.076,-0.324,-6.41,60367,{"date":1211,"open":1032,"high":1212,"low":1213,"close":1214,"change":384,"percent_change":117,"volume":1215,"transactions":9,"vwap":1214},"2026-03-06",5.43,4.764,5.058,51400,{"date":1217,"open":1218,"high":1219,"low":1113,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-05",4.776,5.22,4.998,0.258,5.44,53783,{"date":1225,"open":1039,"high":1033,"low":998,"close":953,"change":460,"percent_change":1226,"volume":1227,"transactions":9,"vwap":953},"2026-03-04",-2.47,65167,{"date":1229,"open":1002,"high":1230,"low":362,"close":1102,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1102},"2026-03-03",5.088,0.858,21.44,115000,{"date":1235,"open":1236,"high":1173,"low":1237,"close":1236,"change":1196,"percent_change":188,"volume":1238,"transactions":9,"vwap":1236},"2026-03-02",4.0019999,3.858,56983,{"date":1240,"open":1241,"high":904,"low":1242,"close":1243,"change":1071,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-27",4.08,3.948,4.02,-3.04,22333,{"date":1247,"open":1248,"high":1248,"low":974,"close":1249,"change":1250,"percent_change":82,"volume":1251,"transactions":9,"vwap":1249},"2026-02-26",4.374,4.146,0.006,15100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":974,"change":1114,"percent_change":421,"volume":1257,"transactions":9,"vwap":974},"2026-02-25",4.182,4.236,4.098,11717,{"date":1259,"open":1241,"high":1133,"low":1241,"close":1254,"change":1260,"percent_change":1092,"volume":1261,"transactions":9,"vwap":1254},"2026-02-24",0.102,7850,{"date":1263,"open":1264,"high":904,"low":1264,"close":1241,"change":247,"percent_change":247,"volume":1265,"transactions":9,"vwap":1241},"2026-02-23",3.996,20917,{"date":1267,"open":1065,"high":1268,"low":1241,"close":1241,"change":1269,"percent_change":403,"volume":1270,"transactions":9,"vwap":1241},"2026-02-20",4.284,-0.168,14517,{"date":1272,"open":1273,"high":1274,"low":876,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-19",4.086,4.296,4.248,0.168,4.12,55317,{"date":1280,"open":1281,"high":991,"low":1241,"close":1241,"change":1250,"percent_change":1123,"volume":1282,"transactions":9,"vwap":1241},"2026-02-18",4.194,37550,{"date":1284,"open":1032,"high":539,"low":870,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-17",4.074,-0.804,-16.48,147417,{"date":1290,"open":1157,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-13",5.034,4.638,4.878,0.354,7.82,21450,{"date":1298,"open":1111,"high":1220,"low":1002,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-12",4.524,-0.396,-8.05,34083,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1111,"change":1091,"percent_change":446,"volume":1308,"transactions":9,"vwap":1111},"2026-02-11",4.902,5.112,4.65,38517,{"date":1310,"open":1103,"high":1311,"low":1312,"close":1122,"change":1114,"percent_change":1115,"volume":1313,"transactions":9,"vwap":1122},"2026-02-10",5.178,4.602,33283,{"date":1315,"open":980,"high":1110,"low":980,"close":1316,"change":1317,"percent_change":859,"volume":1318,"transactions":9,"vwap":1316},"2026-02-09",4.854,0.174,14100,{"date":1320,"open":1321,"high":1322,"low":1321,"close":980,"change":1054,"percent_change":1323,"volume":1324,"transactions":9,"vwap":980},"2026-02-06",4.266,4.794,6.12,44417,{"date":1326,"open":1103,"high":1111,"low":749,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-05",4.41,-0.402,-8.35,50883,{"date":1332,"open":539,"high":1333,"low":1103,"close":1122,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1122},"2026-02-04",5.238,-0.348,-6.74,21800,{"date":1338,"open":1219,"high":1219,"low":1111,"close":539,"change":1123,"percent_change":704,"volume":1339,"transactions":9,"vwap":539},"2026-02-03",36500,{"date":1341,"open":1342,"high":1342,"low":1316,"close":1343,"change":738,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-02",5.34,5.01,-5.65,43150,{"date":1347,"open":1219,"high":1348,"low":1219,"close":1349,"change":718,"percent_change":391,"volume":1350,"transactions":9,"vwap":1349},"2026-01-30",5.52,5.31,28800,{"date":1352,"open":1353,"high":1354,"low":1219,"close":1219,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1219},"2026-01-29",5.406,5.508,-0.222,-4.08,40467,{"date":1359,"open":1360,"high":1361,"low":1033,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-28",5.466,5.64,5.442,0.042,0.78,36150,{"date":1367,"open":1219,"high":1368,"low":539,"close":1033,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1033},"2026-01-27",5.49,0.066,1.24,27333,{"date":1373,"open":1219,"high":1374,"low":1039,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-26",5.394,5.334,0.162,3.13,61517,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-23",5.154,5.37,5.118,5.172,-0.024,-0.46,28500,{"date":1389,"open":1342,"high":1348,"low":1032,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-22",5.196,-0.234,-4.31,51967,{"date":1395,"open":1362,"high":1396,"low":1397,"close":1212,"change":287,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1212},"2026-01-21",5.514,5.106,0.56,77000,{"date":1401,"open":1402,"high":1403,"low":1306,"close":1033,"change":1196,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1033},"2026-01-20",5.388,5.598,-0.33,65550,{"date":1407,"open":1408,"high":1361,"low":1349,"close":1409,"change":1202,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-16",5.346,5.418,0.44,40433,{"date":1413,"open":1342,"high":1414,"low":1415,"close":1374,"change":1317,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1374},"2026-01-15",5.472,5.304,3.33,14817,{"date":1419,"open":1033,"high":1420,"low":539,"close":1219,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1219},"2026-01-14",5.436,-0.138,-2.58,27833,{"date":1425,"open":1033,"high":1426,"low":1342,"close":1427,"change":247,"percent_change":247,"volume":1428,"transactions":9,"vwap":1427},"2026-01-13",5.574,5.358,55467,{"date":1430,"open":1375,"high":1348,"low":539,"close":1427,"change":1260,"percent_change":492,"volume":1431,"transactions":9,"vwap":1427},"2026-01-12",29800,{"date":1433,"open":1342,"high":1434,"low":539,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-09",5.676,5.256,-0.096,-1.79,72833,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-08",5.586,5.592,5.064,5.352,-0.048,-0.89,83417,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1033,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1033},"2026-01-07",5.838,6,5.316,-0.486,-8.26,73983,{"date":1457,"open":1348,"high":1323,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-06",5.46,5.886,0.792,15.55,264600,{"date":1464,"open":1465,"high":1348,"low":1111,"close":1096,"change":1196,"percent_change":992,"volume":1466,"transactions":9,"vwap":1096},"2026-01-05",5.226,75517,{"date":1468,"open":1112,"high":1374,"low":1469,"close":1306,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1306},"2026-01-02",4.548,0.564,12.4,80050,{"date":1474,"open":1321,"high":998,"low":904,"close":1469,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1469},"2025-12-31",0.216,4.99,35650,{"date":1479,"open":362,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-30",4.494,4.164,4.332,-0.012,-0.28,33500,{"date":1487,"open":1488,"high":991,"low":1241,"close":1489,"change":1084,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-29",4.152,4.344,-0.82,44383,{"date":1493,"open":1002,"high":1002,"low":1275,"close":749,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":749},"2025-12-26",-0.216,-4.7,22850,{"date":1498,"open":749,"high":1127,"low":904,"close":1150,"change":478,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1150},"2025-12-24",6.98,46200,{"date":1502,"open":953,"high":953,"low":974,"close":1274,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1274},"2025-12-23",-0.528,-10.95,61767,{"date":1507,"open":1002,"high":1111,"low":985,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-22",4.824,0.42,9.54,67750,{"date":1513,"open":1514,"high":1515,"low":904,"close":1141,"change":1091,"percent_change":667,"volume":1516,"transactions":9,"vwap":1141},"2025-12-19",4.362,4.542,57900,{"date":1518,"open":1519,"high":362,"low":1520,"close":1274,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1274},"2025-12-18",4.0079999,3.906,0.288,7.19,40617,{"date":1525,"open":1065,"high":1526,"low":1527,"close":1519,"change":1391,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1519},"2025-12-17",4.956,3.966,-5.52,88400,{"date":1531,"open":1281,"high":1321,"low":1519,"close":1532,"change":1533,"percent_change":25,"volume":1534,"transactions":9,"vwap":1532},"2025-12-16",4.242,0.276,65317,{"date":1536,"open":1243,"high":1537,"low":876,"close":1527,"change":1202,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2025-12-15",4.134,0.61,37700,{"date":1541,"open":1542,"high":876,"low":838,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-12",3.624,3.942,0.432,12.31,67200,{"date":1548,"open":891,"high":844,"low":1549,"close":816,"change":280,"percent_change":1550,"volume":1551,"transactions":9,"vwap":816},"2025-12-11",3.276,-2.5,91750,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1142,"percent_change":619,"volume":1558,"transactions":9,"vwap":1557},"2025-12-10",3.78,3.81,3.558,3.6,67783,{"date":1560,"open":1561,"high":1561,"low":859,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-09",4.026,3.756,-0.174,-4.43,72633,{"date":1567,"open":1568,"high":1002,"low":898,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-08",4.272,3.93,-0.342,-8.01,40983,{"date":1574,"open":904,"high":1274,"low":876,"close":1568,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1568},"2025-12-05",0.246,6.11,35250,{"date":1579,"open":1580,"high":362,"low":1236,"close":1561,"change":216,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1561},"2025-12-04",4.158,-1.47,11900,{"date":1584,"open":1488,"high":1065,"low":1243,"close":1273,"change":1078,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1273},"2025-12-03",2.87,43233,{"date":1588,"open":1241,"high":1589,"low":876,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-02",4.116,3.972,-0.114,-2.79,9217,{"date":1595,"open":904,"high":1321,"low":1273,"close":1273,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1273},"2025-12-01",-0.084,-2.01,6017,{"date":1600,"open":362,"high":362,"low":1241,"close":1601,"change":237,"percent_change":172,"volume":1602,"transactions":9,"vwap":1601},"2025-11-28",4.17,11083,{"date":1604,"open":1241,"high":1514,"low":1241,"close":904,"change":1605,"percent_change":656,"volume":1606,"transactions":9,"vwap":904},"2025-11-26",0.096,11167,{"date":1608,"open":876,"high":904,"low":876,"close":1609,"change":944,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-25",4.104,3.01,12083,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1276,"percent_change":1106,"volume":684,"transactions":9,"vwap":1617},"2025-11-24",3.894,4.128,3.768,3.984,{"date":1619,"open":1620,"high":1242,"low":1557,"close":1621,"change":1021,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-21",3.648,3.816,5.82,55950,{"date":1625,"open":898,"high":1241,"low":1557,"close":1626,"change":1563,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-20",3.606,-4.6,26767,{"date":1630,"open":1631,"high":1241,"low":1554,"close":1554,"change":216,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1554},"2025-11-19",3.846,-1.56,12017,{"date":1635,"open":1243,"high":1243,"low":1554,"close":1636,"change":1355,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-18",3.84,-5.47,47400,{"date":1640,"open":362,"high":1090,"low":1243,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-17",4.062,-0.072,-1.74,11133,{"date":1646,"open":1241,"high":904,"low":876,"close":1537,"change":1369,"percent_change":368,"volume":1647,"transactions":9,"vwap":1537},"2025-11-14",11617,{"date":1649,"open":1002,"high":1002,"low":1243,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-13",4.068,-0.336,-7.63,34133,{"date":1655,"open":1656,"high":998,"low":1083,"close":1141,"change":1657,"percent_change":1054,"volume":1658,"transactions":9,"vwap":1141},"2025-11-12",4.398,0.012,8600,{"date":1660,"open":904,"high":1469,"low":913,"close":1083,"change":1123,"percent_change":828,"volume":1661,"transactions":9,"vwap":1083},"2025-11-11",14467,{"date":1663,"open":1481,"high":1656,"low":974,"close":1532,"change":1664,"percent_change":603,"volume":1665,"transactions":9,"vwap":1532},"2025-11-10",0.078,16567,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1481,"change":1014,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1481},"2025-11-07",4.302,4.308,3.936,-3.48,55800,{"date":1674,"open":1002,"high":1675,"low":1532,"close":1676,"change":1677,"percent_change":352,"volume":1678,"transactions":9,"vwap":1676},"2025-11-06",4.536,4.314,-0.078,19183,{"date":1680,"open":985,"high":1140,"low":991,"close":1083,"change":1135,"percent_change":1370,"volume":1681,"transactions":9,"vwap":1083},"2025-11-05",22800,{"date":1683,"open":362,"high":1515,"low":904,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-04",4.338,-0.246,-5.37,45483,{"date":1689,"open":1690,"high":953,"low":1077,"close":1691,"change":1269,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-03",4.692,4.584,-3.54,35450,{"date":1695,"open":1103,"high":1696,"low":1690,"close":1697,"change":247,"percent_change":247,"volume":1698,"transactions":9,"vwap":1697},"2025-10-31",4.968,4.752,23867,{"date":1700,"open":980,"high":1102,"low":1121,"close":1697,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1697},"2025-10-30",0.036,0.76,28250,{"date":1705,"open":1032,"high":1032,"low":1706,"close":1707,"change":1182,"percent_change":1708,"volume":1477,"transactions":9,"vwap":1707},"2025-10-29",4.632,4.716,-3.79,{"date":1710,"open":539,"high":1384,"low":1102,"close":1305,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1305},"2025-10-28",-0.108,-2.16,28350,{"date":1715,"open":1716,"high":1342,"low":1717,"close":1343,"change":1078,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1343},"2025-10-27",4.944,4.896,2.33,42017,{"date":1721,"open":1113,"high":1722,"low":953,"close":1717,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1717},"2025-10-24",4.974,0.126,2.64,39483,{"date":1727,"open":1213,"high":1102,"low":1707,"close":1113,"change":1123,"percent_change":753,"volume":1728,"transactions":9,"vwap":1113},"2025-10-23",23850,{"date":1730,"open":1731,"high":1732,"low":1140,"close":998,"change":1733,"percent_change":1734,"volume":1558,"transactions":9,"vwap":998},"2025-10-22",4.866,4.992,-0.294,-5.98,{"date":1736,"open":1032,"high":1342,"low":1731,"close":1110,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1110},"2025-10-21",-0.066,-1.33,67183,{"date":1741,"open":1032,"high":1219,"low":1102,"close":1039,"change":287,"percent_change":1538,"volume":1742,"transactions":9,"vwap":1039},"2025-10-20",60450,{"date":1744,"open":1032,"high":1745,"low":1731,"close":1746,"change":1187,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-17",5.148,4.95,-4.4,63783,{"date":1750,"open":1033,"high":1751,"low":1311,"close":1311,"change":1355,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1311},"2025-10-16",5.412,-4.11,94067,{"date":1755,"open":1348,"high":1756,"low":1757,"close":1033,"change":1114,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1033},"2025-10-15",5.652,5.382,-0.77,53617,{"date":1761,"open":1458,"high":1762,"low":1763,"close":1362,"change":1363,"percent_change":1364,"volume":1764,"transactions":9,"vwap":1362},"2025-10-14",5.76,5.25,90250,{"date":1766,"open":1622,"high":1767,"low":1342,"close":1033,"change":738,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1033},"2025-10-13",6.048,-5.26,119533,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-10",6.18,6.42,5.67,5.7,-0.48,-7.77,118717,{"date":1780,"open":1773,"high":1781,"low":273,"close":1772,"change":216,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1772},"2025-10-09",6.54,-0.96,98933,{"date":1785,"open":1781,"high":1786,"low":1787,"close":1788,"change":460,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-08",6.72,6.21,6.24,-1.89,109933,{"date":1792,"open":1793,"high":25,"low":1323,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-07",6.48,6.36,0.384,6.43,197733,{"date":1799,"open":1055,"high":1793,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-06",5.79,5.976,0.396,7.1,223967,{"date":1806,"open":969,"high":1807,"low":1808,"close":969,"change":884,"percent_change":1416,"volume":1809,"transactions":9,"vwap":969},"2025-10-03",5.856,5.484,91767,{"date":1811,"open":1033,"high":1812,"low":1033,"close":1033,"change":1369,"percent_change":1370,"volume":1813,"transactions":9,"vwap":1033},"2025-10-02",5.658,40183,{"date":1815,"open":1353,"high":1348,"low":1816,"close":1375,"change":247,"percent_change":247,"volume":1817,"transactions":9,"vwap":1375},"2025-10-01",5.28,25850,{"date":1819,"open":1763,"high":1402,"low":1219,"close":1375,"change":1737,"percent_change":777,"volume":1820,"transactions":9,"vwap":1375},"2025-09-30",22650,{"date":1822,"open":1823,"high":1824,"low":1374,"close":1033,"change":1591,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1033},"2025-09-29",5.622,5.796,-2.07,50050,{"date":1828,"open":1816,"high":1403,"low":1816,"close":1396,"change":944,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1396},"2025-09-26",2.22,41350,{"date":1832,"open":1775,"high":1762,"low":539,"close":1374,"change":1685,"percent_change":208,"volume":1833,"transactions":9,"vwap":1374},"2025-09-25",78950,{"date":1835,"open":1451,"high":1836,"low":1837,"close":1361,"change":1385,"percent_change":914,"volume":1838,"transactions":9,"vwap":1361},"2025-09-24",6.06,5.538,73917,{"date":1840,"open":1841,"high":1842,"low":1348,"close":1843,"change":1664,"percent_change":262,"volume":1844,"transactions":9,"vwap":1843},"2025-09-23",5.88,6.486,5.664,209950,{"date":1846,"open":969,"high":1762,"low":1348,"close":1441,"change":1250,"percent_change":449,"volume":1847,"transactions":9,"vwap":1441},"2025-09-22",117050,{"date":1849,"open":1348,"high":969,"low":1342,"close":969,"change":884,"percent_change":1416,"volume":1850,"transactions":9,"vwap":969},"2025-09-19",122867,{"date":1852,"open":1219,"high":1414,"low":1219,"close":1033,"change":1021,"percent_change":870,"volume":1853,"transactions":9,"vwap":1033},"2025-09-18",45900,{"date":1855,"open":1409,"high":1368,"low":1032,"close":1856,"change":1142,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-17",5.19,-2.92,59217,{"date":1860,"open":1342,"high":1033,"low":1816,"close":1408,"change":1369,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1408},"2025-09-16",1.25,34683,{"date":1864,"open":1342,"high":1033,"low":1865,"close":1816,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1816},"2025-09-15",5.268,-0.054,-1.01,49583,{"date":1870,"open":1458,"high":1348,"low":1816,"close":1375,"change":237,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1375},"2025-09-12",-0.56,76650,{"date":1874,"open":1875,"high":1368,"low":1816,"close":1876,"change":1701,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-11",5.424,5.364,0.68,99583,{"date":1880,"open":1348,"high":1442,"low":1816,"close":1881,"change":1084,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-10",5.328,-0.67,36867,{"date":1885,"open":1886,"high":1887,"low":1865,"close":1876,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1876},"2025-09-09",5.298,5.628,0.264,5.18,85917,{"date":1892,"open":1039,"high":1775,"low":1039,"close":1032,"change":1893,"percent_change":1522,"volume":1894,"transactions":9,"vwap":1032},"2025-09-08",0.342,128633,{"date":1896,"open":985,"high":1816,"low":985,"close":1201,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1201},"2025-09-05",0.372,8.48,128817,{"date":1901,"open":985,"high":1675,"low":749,"close":1902,"change":1677,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-04",4.386,-1.75,13933,{"date":1906,"open":998,"high":998,"low":749,"close":1907,"change":1908,"percent_change":807,"volume":1909,"transactions":9,"vwap":1907},"2025-09-03",4.464,0.138,26933,{"date":1911,"open":1691,"high":1691,"low":1568,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-02",4.326,-0.258,-5.63,31817,{"date":1917,"open":998,"high":998,"low":1918,"close":1691,"change":1123,"percent_change":768,"volume":1919,"transactions":9,"vwap":1691},"2025-08-29",4.47,18383,{"date":1921,"open":1902,"high":1119,"low":749,"close":1922,"change":1737,"percent_change":1581,"volume":1923,"transactions":9,"vwap":1922},"2025-08-28",4.434,21083,{"date":1925,"open":1121,"high":1157,"low":1002,"close":1002,"change":1071,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1002},"2025-08-27",-2.72,18483,{"date":1929,"open":953,"high":1322,"low":918,"close":1121,"change":216,"percent_change":1158,"volume":1930,"transactions":9,"vwap":1121},"2025-08-26",12333,{"date":1932,"open":953,"high":1103,"low":1691,"close":1933,"change":1385,"percent_change":73,"volume":1934,"transactions":9,"vwap":1933},"2025-08-25",4.686,27083,{"date":1936,"open":1127,"high":1103,"low":1937,"close":1938,"change":1605,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-22",4.566,4.71,2.08,23150,{"date":1942,"open":1002,"high":1943,"low":1002,"close":1944,"change":1091,"percent_change":644,"volume":1945,"transactions":9,"vwap":1944},"2025-08-21",4.83,4.614,39183,{"date":1947,"open":980,"high":1948,"low":749,"close":1077,"change":1570,"percent_change":1028,"volume":1949,"transactions":9,"vwap":1077},"2025-08-20",5.04,51033,{"date":1951,"open":539,"high":1033,"low":1122,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-08-19",4.848,-0.132,-2.65,53717,{"date":1957,"open":1841,"high":1836,"low":1958,"close":1039,"change":384,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1039},"2025-08-18",4.884,1.22,426433,{"date":1962,"open":1963,"high":1219,"low":1102,"close":1111,"change":216,"percent_change":590,"volume":1964,"transactions":9,"vwap":1111},"2025-08-15",4.926,15783,{"date":1966,"open":1816,"high":1342,"low":1121,"close":1039,"change":646,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1039},"2025-08-14",-3.49,58433,{"date":1970,"open":1971,"high":1219,"low":1122,"close":539,"change":1795,"percent_change":1972,"volume":1973,"transactions":9,"vwap":539},"2025-08-13",4.908,8.04,37917,{"date":1975,"open":985,"high":1039,"low":749,"close":1218,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1218},"2025-08-12",0.348,7.86,29767,{"date":1980,"open":749,"high":998,"low":749,"close":1090,"change":1737,"percent_change":1581,"volume":1981,"transactions":9,"vwap":1090},"2025-08-11",18533,{"date":1983,"open":998,"high":998,"low":1668,"close":1480,"change":1737,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1480},"2025-08-08",-1.45,27133,{"date":1987,"open":1103,"high":1103,"low":1089,"close":1140,"change":697,"percent_change":519,"volume":1988,"transactions":9,"vwap":1140},"2025-08-07",13733,{"date":1990,"open":1102,"high":1039,"low":998,"close":1103,"change":1737,"percent_change":1991,"volume":1602,"transactions":9,"vwap":1103},"2025-08-06",-1.36,{"date":1993,"open":1381,"high":1381,"low":1102,"close":1731,"change":1642,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1731},"2025-08-05",-1.46,23333,{"date":1997,"open":1469,"high":1948,"low":1907,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-04",4.938,0.39,8.58,32317,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1469,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1469},"2025-08-01",4.698,4.278,-0.144,-3.07,42767,{"date":2010,"open":1039,"high":1033,"low":1121,"close":1690,"change":697,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1690},"2025-07-31",-4.87,27183,{"date":2014,"open":1343,"high":2015,"low":1111,"close":2016,"change":1677,"percent_change":1632,"volume":2017,"transactions":9,"vwap":2016},"2025-07-30",5.166,4.932,17967,{"date":2019,"open":1397,"high":1349,"low":1039,"close":1343,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1343},"2025-07-29",-0.102,-2,20100,{"date":2024,"open":1342,"high":1348,"low":1998,"close":1306,"change":227,"percent_change":403,"volume":2025,"transactions":9,"vwap":1306},"2025-07-28",44533,{"date":2027,"open":1212,"high":1348,"low":1731,"close":2028,"change":1596,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-25",5.322,-1.55,59183,{"date":2032,"open":1033,"high":1775,"low":2033,"close":1353,"change":2034,"percent_change":1163,"volume":1009,"transactions":9,"vwap":1353},"2025-07-24",5.286,0.018,{"date":2036,"open":1788,"high":2037,"low":1342,"close":1402,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1402},"2025-07-23",6.3,-0.792,-12.82,76067,{"date":2042,"open":1033,"high":1788,"low":1032,"close":1772,"change":1364,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1772},"2025-07-22",14.44,74767,{"date":2046,"open":1763,"high":2047,"low":1383,"close":1033,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1033},"2025-07-21",5.814,0.282,5.51,80350,{"date":2052,"open":1140,"high":539,"low":749,"close":1383,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1383},"2025-07-18",0.582,12.83,75783,{"date":2057,"open":1489,"high":1140,"low":1489,"close":1675,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1675},"2025-07-17",0.192,4.42,57433,{"date":2062,"open":1065,"high":749,"low":1065,"close":1489,"change":1078,"percent_change":612,"volume":2063,"transactions":9,"vwap":1489},"2025-07-16",33450,{"date":2065,"open":1532,"high":362,"low":974,"close":1173,"change":460,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1173},"2025-07-15",-2.76,16417,{"date":2069,"open":2070,"high":2070,"low":1173,"close":991,"change":1664,"percent_change":509,"volume":2071,"transactions":9,"vwap":991},"2025-07-14",4.416,25633,{"date":2073,"open":1002,"high":1002,"low":1532,"close":1568,"change":1187,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1568},"2025-07-11",-5.07,15167,{"date":2077,"open":919,"high":1089,"low":749,"close":1002,"change":384,"percent_change":21,"volume":2078,"transactions":9,"vwap":1002},"2025-07-10",17167,{"date":2080,"open":1002,"high":918,"low":362,"close":985,"change":1250,"percent_change":82,"volume":2081,"transactions":9,"vwap":985},"2025-07-09",10000,{"date":2083,"open":985,"high":998,"low":749,"close":1922,"change":1174,"percent_change":226,"volume":2084,"transactions":9,"vwap":1922},"2025-07-08",28167,{"date":2086,"open":1168,"high":1691,"low":1168,"close":1902,"change":884,"percent_change":949,"volume":2087,"transactions":9,"vwap":1902},"2025-07-07",43867,{"date":2089,"open":1241,"high":1133,"low":1241,"close":1168,"change":1369,"percent_change":328,"volume":2090,"transactions":9,"vwap":1168},"2025-07-03",5717,{"date":2092,"open":1254,"high":1676,"low":2093,"close":974,"change":216,"percent_change":2094,"volume":2095,"transactions":9,"vwap":974},"2025-07-02",4.092,-1.43,15383,{"date":2097,"open":1488,"high":362,"low":1243,"close":904,"change":2098,"percent_change":762,"volume":2099,"transactions":9,"vwap":904},"2025-07-01",0.132,17633,{"date":2101,"open":1065,"high":749,"low":1561,"close":1650,"change":1483,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1650},"2025-06-30",-0.29,33800,{"date":2105,"open":749,"high":749,"low":2106,"close":1241,"change":738,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1241},"2025-06-27",4.044,-6.85,25550,{"date":2110,"open":985,"high":1140,"low":362,"close":749,"change":1202,"percent_change":159,"volume":2111,"transactions":9,"vwap":749},"2025-06-26",22550,{"date":2113,"open":749,"high":985,"low":1601,"close":2114,"change":2058,"percent_change":1008,"volume":2115,"transactions":9,"vwap":2114},"2025-06-25",4.356,31767,{"date":2117,"open":1650,"high":998,"low":1650,"close":1481,"change":2058,"percent_change":1943,"volume":2118,"transactions":9,"vwap":1481},"2025-06-24",77100,{"date":2120,"open":1242,"high":974,"low":1670,"close":1590,"change":1657,"percent_change":478,"volume":2121,"transactions":9,"vwap":1590},"2025-06-23",13017,{"date":2123,"open":2124,"high":991,"low":876,"close":876,"change":1269,"percent_change":2125,"volume":2126,"transactions":9,"vwap":876},"2025-06-20",4.224,-4.07,53700,{"date":2128,"open":1241,"high":1568,"low":1631,"close":1615,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1615},"2025-06-18",0.228,5.85,52833,{"date":2133,"open":1542,"high":904,"low":1556,"close":898,"change":1533,"percent_change":2134,"volume":2135,"transactions":9,"vwap":898},"2025-06-17",7.62,74683,{"date":2137,"open":2138,"high":844,"low":2139,"close":1542,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1542},"2025-06-16",3.426,3.336,0.252,7.47,35017,{"date":2144,"open":838,"high":2145,"low":735,"close":2146,"change":1642,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-13",3.498,3.372,-2.09,8767,{"date":2150,"open":838,"high":838,"low":735,"close":2151,"change":1135,"percent_change":328,"volume":1611,"transactions":9,"vwap":2151},"2025-06-12",3.444,{"date":2153,"open":797,"high":1557,"low":735,"close":818,"change":1436,"percent_change":2154,"volume":2155,"transactions":9,"vwap":818},"2025-06-11",-2.75,23733,{"date":2157,"open":2158,"high":2159,"low":818,"close":2160,"change":1445,"percent_change":1991,"volume":2161,"transactions":9,"vwap":2160},"2025-06-10",3.546,3.702,3.486,16583,{"date":2163,"open":2164,"high":2165,"low":2146,"close":2166,"change":1363,"percent_change":117,"volume":2167,"transactions":9,"vwap":2166},"2025-06-09",3.492,3.57,3.534,18317,{"date":2169,"open":2170,"high":1557,"low":2138,"close":2164,"change":1114,"percent_change":2171,"volume":982,"transactions":9,"vwap":2164},"2025-06-06",3.438,-1.19,{"date":2173,"open":844,"high":844,"low":2174,"close":2166,"change":1677,"percent_change":1712,"volume":2175,"transactions":9,"vwap":2166},"2025-06-05",3.384,26850,{"date":2177,"open":2178,"high":882,"low":2179,"close":2180,"change":1054,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-04",3.348,3.3,3.612,8.08,39683,{"date":2184,"open":2160,"high":828,"low":2185,"close":2186,"change":1494,"percent_change":2187,"volume":1623,"transactions":9,"vwap":2186},"2025-06-03",3.324,3.342,-6.07,{"date":2189,"open":838,"high":1557,"low":2179,"close":1556,"change":1711,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1556},"2025-06-02",-2.95,62100,{"date":2193,"open":1554,"high":898,"low":844,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-05-30",3.666,-0.162,-4.23,14683,{"date":2199,"open":1554,"high":2200,"low":859,"close":2201,"change":2034,"percent_change":127,"volume":2202,"transactions":9,"vwap":2201},"2025-05-29",3.954,3.828,13967,{"date":2204,"open":1557,"high":1555,"low":828,"close":1555,"change":1908,"percent_change":857,"volume":2205,"transactions":9,"vwap":1555},"2025-05-28",31550,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1737,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-27",3.714,3.738,3.516,3.672,-1.77,40367,{"date":2215,"open":859,"high":1636,"low":2216,"close":2209,"change":1363,"percent_change":214,"volume":2217,"transactions":9,"vwap":2209},"2025-05-23",3.636,12167,{"date":2219,"open":882,"high":898,"low":2145,"close":2220,"change":2221,"percent_change":1718,"volume":2222,"transactions":9,"vwap":2220},"2025-05-22",3.696,0.084,30667,{"date":2224,"open":2225,"high":1569,"low":1626,"close":2180,"change":460,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2180},"2025-05-21",3.924,-3.22,29750,{"date":2229,"open":1243,"high":1243,"low":2220,"close":2230,"change":1391,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-20",3.732,-5.9,43333,{"date":2234,"open":1243,"high":2106,"low":883,"close":1527,"change":1385,"percent_change":376,"volume":2235,"transactions":9,"vwap":1527},"2025-05-19",24017,{"date":2237,"open":1617,"high":1241,"low":1631,"close":896,"change":1135,"percent_change":1066,"volume":2238,"transactions":9,"vwap":896},"2025-05-16",34950,{"date":2240,"open":2241,"high":1241,"low":898,"close":1670,"change":1385,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1670},"2025-05-15",4.056,-0.61,15550,{"date":2245,"open":898,"high":2241,"low":2246,"close":876,"change":1605,"percent_change":2247,"volume":2248,"transactions":9,"vwap":876},"2025-05-14",3.864,2.48,47483,{"date":2250,"open":898,"high":1532,"low":1554,"close":2246,"change":1723,"percent_change":830,"volume":2251,"transactions":9,"vwap":2246},"2025-05-13",178000,{"date":2253,"open":859,"high":2254,"low":844,"close":2209,"change":1174,"percent_change":236,"volume":1790,"transactions":9,"vwap":2209},"2025-05-12",4.014,{"date":2256,"open":2257,"high":898,"low":2257,"close":882,"change":287,"percent_change":2258,"volume":2259,"transactions":9,"vwap":882},"2025-05-09",3.642,0.82,24300,{"date":2261,"open":898,"high":1242,"low":844,"close":844,"change":1913,"percent_change":2262,"volume":2263,"transactions":9,"vwap":844},"2025-05-08",-6.58,79650,{"date":2265,"open":1554,"high":1617,"low":2266,"close":2267,"change":2034,"percent_change":137,"volume":2268,"transactions":9,"vwap":2267},"2025-05-07",3.726,3.918,20850,{"date":2270,"open":898,"high":1527,"low":844,"close":898,"change":1664,"percent_change":500,"volume":886,"transactions":9,"vwap":898},"2025-05-06",{"date":2272,"open":2257,"high":1327,"low":1626,"close":2273,"change":1369,"percent_change":605,"volume":2274,"transactions":9,"vwap":2273},"2025-05-05",3.822,77900,{"date":2276,"open":2266,"high":1636,"low":2277,"close":1562,"change":1174,"percent_change":223,"volume":1203,"transactions":9,"vwap":1562},"2025-05-02",3.708,{"date":2279,"open":1562,"high":2280,"low":2180,"close":2277,"change":1084,"percent_change":1782,"volume":2281,"transactions":9,"vwap":2277},"2025-05-01",3.912,13717,{"date":2283,"open":844,"high":1554,"low":844,"close":2284,"change":384,"percent_change":350,"volume":2285,"transactions":9,"vwap":2284},"2025-04-30",3.744,17900,{"date":2287,"open":2194,"high":1264,"low":2180,"close":2288,"change":1642,"percent_change":2289,"volume":901,"transactions":9,"vwap":2288},"2025-04-29",3.684,-1.92,{"date":2291,"open":898,"high":1569,"low":2194,"close":1562,"change":1142,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1562},"2025-04-28",-3.99,25750,{"date":2295,"open":859,"high":2225,"low":844,"close":2280,"change":1521,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2280},"2025-04-25",7.95,52933,{"date":181,"open":1557,"high":1256,"low":2210,"close":1542,"change":1202,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1542},0.67,168117]