[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRXP":3,"homepage-market-summary":31,"stock-historical-NRXP":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NRXP","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},"NRX Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","NRX Pharmaceuticals Inc is a clinical-stage, small-molecule pharmaceutical company that develops and plans to distribute novel therapeutics for the treatment of central nervous system disorders and life-threatening pulmonary diseases. The company is developing NRX-100\u002F101, the first sequential drug regimen for bipolar depression in patients with acute suicidal ideation and behavior.","29","Wilmington, DE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.94,2.89,2.975,2.825,2.87,0.07,2.44,418004.007298,2914,2.9103,5.055,1.62,924276.8993018965,38.4,1348,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},741070,270490601.724776,42.03,"2025-04-24",[184,185,195,204,214,223,231,240,249,259,270,281,290,299,307,315,325,334,340,346,354,363,371,378,384,392,399,408,417,424,432,440,448,455,464,472,479,487,494,500,506,513,522,530,540,548,557,563,569,578,584,593,602,612,620,630,639,645,653,660,666,673,680,687,695,704,713,719,727,735,741,748,752,758,765,770,776,781,786,790,797,802,808,815,820,826,830,834,839,846,852,858,865,873,878,883,888,895,900,905,910,914,919,925,930,936,939,944,949,953,958,963,967,970,974,979,983,988,994,1001,1008,1014,1021,1027,1034,1041,1045,1052,1056,1064,1070,1075,1082,1089,1094,1100,1108,1114,1121,1127,1134,1139,1144,1149,1155,1160,1164,1170,1176,1180,1183,1189,1196,1200,1205,1209,1214,1218,1222,1227,1233,1237,1240,1244,1249,1255,1259,1266,1272,1278,1284,1289,1294,1298,1302,1307,1311,1317,1320,1323,1327,1331,1335,1340,1344,1347,1351,1357,1363,1369,1375,1381,1386,1391,1399,1404,1407,1411,1414,1418,1423,1427,1431,1434,1439,1442,1446,1449,1453,1458,1462,1466,1471,1475,1479,1484,1488,1493,1497,1501,1506,1512,1516,1520,1526,1533,1537,1540,1545,1550,1556,1560,1564,1567,1571,1575,1579,1583,1587,1591,1598,1602,1606,1610,1614,1617,1622,1626,1632,1637,1640,1645,1648,1653,1657,1661,1665,1670,1675,1679,1683,1686,1690,1694,1698,1702,1707,1712,1717,1722,1728,1733,1736,1740,1743,1748,1752,1758,1762,1766,1771,1776,1779,1783,1788,1795,1800,1804,1808,1812,1815,1818,1821,1825,1830,1834,1840,1844,1848,1852,1857,1860,1863,1867,1871,1874,1878,1882,1886,1891,1896,1900,1904,1907,1911,1914,1916,1919,1923,1928,1932,1936,1940,1944,1947,1951,1956,1959,1962,1966,1969,1972,1978,1984,1989,1993,1996,2000,2003,2008,2013,2016,2021,2025,2031,2034,2038,2042,2047,2050,2054,2057,2063,2067,2072,2075,2079,2083,2089,2095,2099,2102,2108,2112,2116],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",2.91,2.93,2.785,-0.035,-1.2,680823.354541,2974,2.8382,{"date":196,"open":187,"high":16,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",2.82,2.905,0.055,1.93,613067.523214,3749,2.8937,{"date":205,"open":16,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",3,2.8332,2.85,-0.07,-2.4,625975.462065,4025,2.883,{"date":215,"open":216,"high":217,"low":187,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.035,3.06,2.92,0,1172268.528744,6995,2.9865,{"date":224,"open":218,"high":225,"low":20,"close":218,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",2.97,0.05,1.74,515784.433853,3608,2.9213,{"date":232,"open":233,"high":234,"low":20,"close":20,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",2.95,3.01,-0.125,-4.17,736822.934821,4112,2.9474,{"date":241,"open":242,"high":243,"low":218,"close":244,"change":190,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",3.07,3.09,2.995,-1.16,793377.163167,3575,2.9763,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",3.15,3.025,3.03,-0.13,-4.11,681052.924374,3705,3.0667,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",3.29,3.35,3.12,3.16,-0.16,-4.82,552500.019726,3895,3.1733,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",3.3,3.33,3.21,3.32,0.03,0.91,495041.402634,3317,3.2717,{"date":282,"open":283,"high":284,"low":261,"close":261,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",3.37,3.39,-0.03,-0.9,380010.754815,3090,3.3341,{"date":291,"open":292,"high":293,"low":294,"close":275,"change":209,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",3.38,3.42,3.31,-2.06,947272.56457,3556,3.34,{"date":300,"open":292,"high":301,"low":302,"close":284,"change":153,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",3.52,3.36,1.19,789018.112737,5151,3.4359,{"date":308,"open":284,"high":309,"low":275,"close":262,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",3.45,-0.05,-1.47,716043.224793,6887,3.3787,{"date":316,"open":317,"high":318,"low":264,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",3.46,3.47,3.4,-0.09,-2.58,1248971.235034,5513,3.2967,{"date":326,"open":283,"high":327,"low":262,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",3.605,3.49,0.09,2.65,1204848.881613,6314,3.4906,{"date":335,"open":336,"high":336,"low":283,"close":319,"change":219,"percent_change":219,"volume":337,"transactions":338,"vwap":339},"2026-09-11",3.44,356231.503059,3093,3.4014,{"date":341,"open":302,"high":309,"low":275,"close":319,"change":276,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",0.89,480116.01098,4590,3.4055,{"date":347,"open":348,"high":301,"low":298,"close":283,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",3.48,-0.1,-2.88,520713.367157,3572,3.4139,{"date":355,"open":356,"high":357,"low":293,"close":318,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",3.5,3.54,-0.02,-0.57,705974.961057,4166,3.4803,{"date":364,"open":365,"high":356,"low":284,"close":328,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",3.43,0.06,1.75,487720.634907,2886,3.4351,{"date":372,"open":348,"high":356,"low":373,"close":365,"change":285,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.425,-0.87,237362.549887,2107,3.4573,{"date":379,"open":317,"high":356,"low":292,"close":317,"change":380,"percent_change":39,"volume":381,"transactions":382,"vwap":383},"2026-09-02",0.02,412666.818534,3732,3.4358,{"date":385,"open":309,"high":386,"low":293,"close":336,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",3.51,-0.04,-1.15,392760.100214,3734,3.4622,{"date":393,"open":301,"high":394,"low":365,"close":348,"change":209,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",3.545,-1.97,427013.18032,3521,3.476,{"date":400,"open":401,"high":402,"low":356,"close":403,"change":209,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",3.63,3.68,3.55,-1.93,695596.074401,6184,3.5568,{"date":409,"open":386,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",3.62,3.4699,0.16,4.62,584036.409747,4443,3.5586,{"date":418,"open":410,"high":410,"low":292,"close":317,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",-0.21,-5.72,1011362.615516,5883,3.4673,{"date":425,"open":328,"high":426,"low":373,"close":427,"change":90,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",3.69,3.67,6.38,895953.904703,5294,3.5837,{"date":433,"open":301,"high":434,"low":336,"close":309,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",3.61,-0.11,-3.09,898336.930733,7212,3.5024,{"date":441,"open":301,"high":442,"low":336,"close":443,"change":226,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",3.6,3.56,1.42,615302.184374,4527,3.5181,{"date":449,"open":302,"high":403,"low":273,"close":386,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",0.18,5.41,759365.129903,4868,3.4588,{"date":456,"open":457,"high":458,"low":459,"close":273,"change":435,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",3.53,3.64,3.315,-3.2,704376.130954,6120,3.4152,{"date":465,"open":284,"high":318,"low":466,"close":336,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",3.28,0.01,0.29,899163.330338,4747,3.365,{"date":473,"open":474,"high":427,"low":243,"close":365,"change":412,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",3.1,4.89,1241588.74403,7157,3.4324,{"date":480,"open":283,"high":319,"low":481,"close":482,"change":209,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",3.155,3.27,-2.1,1082963.602154,8370,3.2425,{"date":488,"open":489,"high":401,"low":459,"close":298,"change":358,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",3.41,-0.6,1215615.757626,7109,3.4356,{"date":495,"open":319,"high":356,"low":261,"close":302,"change":387,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",-1.18,925569.51441,6766,3.379,{"date":501,"open":284,"high":458,"low":262,"close":319,"change":226,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",1.49,1165049.363206,8560,3.4846,{"date":507,"open":386,"high":458,"low":294,"close":262,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",-0.23,-6.42,1988202.958695,17573,3.4442,{"date":514,"open":356,"high":515,"low":516,"close":517,"change":54,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",4.1497,3.3706,3.58,15.86,5645439.998375,36250,3.6989,{"date":523,"open":217,"high":524,"low":253,"close":243,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",3.18,0.035,1.15,548622.470217,5226,3.1095,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":412,"volume":537,"transactions":538,"vwap":539},"2026-08-05",3.02,3.11,2.9,3.055,0.005,673399.848784,5831,3.0412,{"date":541,"open":272,"high":275,"low":16,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",3.05,-0.19,-5.86,1253864.798508,9918,3.052,{"date":549,"open":251,"high":550,"low":551,"close":552,"change":329,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",3.305,3.14,3.24,2.86,612950.904604,6786,3.2507,{"date":558,"open":264,"high":272,"low":233,"close":251,"change":276,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",0.96,1119999.298144,10647,3.0727,{"date":564,"open":217,"high":251,"low":197,"close":263,"change":435,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",-3.41,1945871.1481,8305,2.9833,{"date":570,"open":348,"high":443,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",3.22,3.23,-0.31,-8.76,756408.19335,4278,3.3368,{"date":579,"open":517,"high":327,"low":482,"close":357,"change":320,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",-2.48,1034600.358781,6298,3.4568,{"date":585,"open":586,"high":587,"low":588,"close":401,"change":589,"percent_change":460,"volume":590,"transactions":591,"vwap":592},"2026-07-27",3.81,3.89,3.57,-0.12,925341.915822,5383,3.6995,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":574,"volume":599,"transactions":600,"vwap":601},"2026-07-24",4.11,4.18,3.75,-0.36,773718.625151,5680,3.9117,{"date":603,"open":604,"high":605,"low":606,"close":595,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",4.35,4.4159,3.9801,-0.37,-8.26,881008.7647,5705,4.1436,{"date":613,"open":614,"high":615,"low":604,"close":616,"change":380,"percent_change":61,"volume":617,"transactions":618,"vwap":619},"2026-07-22",4.41,4.64,4.48,602523.535271,4444,4.4769,{"date":621,"open":596,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",4.51,4.08,4.46,0.28,6.7,754640.613438,5171,4.2796,{"date":631,"open":632,"high":633,"low":634,"close":596,"change":320,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",4.27,4.39,4.12,-2.11,513886.946627,4023,4.2588,{"date":640,"open":641,"high":633,"low":642,"close":632,"change":276,"percent_change":643,"volume":644,"transactions":9,"vwap":632},"2026-07-17",4.17,4.071,0.71,424200,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-16",4.49,4.2,4.24,-0.22,-4.93,667800,{"date":654,"open":655,"high":656,"low":657,"close":624,"change":658,"percent_change":206,"volume":659,"transactions":9,"vwap":624},"2026-07-15",4.38,4.53,4.29,0.13,660800,{"date":661,"open":648,"high":662,"low":623,"close":663,"change":450,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-14",4.585,4.33,4.34,1401300,{"date":667,"open":641,"high":668,"low":669,"close":670,"change":387,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-13",4.215,3.99,4.15,-0.95,817700,{"date":674,"open":670,"high":675,"low":676,"close":677,"change":678,"percent_change":96,"volume":679,"transactions":9,"vwap":677},"2026-07-10",4.255,4.04,4.19,0.08,764400,{"date":681,"open":682,"high":683,"low":587,"close":595,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":595},"2026-07-09",3.98,4.13,0.19,4.85,774500,{"date":688,"open":683,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",4.25,3.875,3.92,-0.24,-5.77,1140500,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",3.95,4.22,3.87,4.16,0.215,5.45,965000,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",3.9,3.96,3.8,3.945,0.075,1.94,620700,{"date":714,"open":715,"high":669,"low":716,"close":699,"change":467,"percent_change":717,"volume":718,"transactions":9,"vwap":699},"2026-07-02",3.91,3.795,0.26,667900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":508,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-01",4.07,4.1,3.84,3.86,-5.62,650400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":329,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-30",4,4.185,3.93,4.09,2.25,749800,{"date":736,"open":586,"high":676,"low":737,"close":729,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":729},"2026-06-29",3.715,0.27,7.24,993700,{"date":742,"open":301,"high":743,"low":328,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-26",3.865,3.73,0.17,4.78,943300,{"date":749,"open":403,"high":750,"low":319,"close":443,"change":219,"percent_change":219,"volume":751,"transactions":9,"vwap":443},"2026-06-25",3.769,1235100,{"date":753,"open":754,"high":724,"low":474,"close":443,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":443},"2026-06-24",3.78,-0.2,-5.32,2558400,{"date":759,"open":708,"high":731,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",3.72,3.76,-0.14,-3.59,800200,{"date":766,"open":669,"high":641,"low":767,"close":706,"change":209,"percent_change":768,"volume":769,"transactions":9,"vwap":706},"2026-06-22",3.83,-1.76,715100,{"date":771,"open":623,"high":670,"low":697,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",3.97,-0.01,-0.25,778400,{"date":777,"open":778,"high":648,"low":707,"close":682,"change":467,"percent_change":779,"volume":780,"transactions":9,"vwap":682},"2026-06-17",4.01,0.25,889700,{"date":782,"open":623,"high":732,"low":783,"close":772,"change":435,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-06-16",3.935,-2.7,549200,{"date":787,"open":706,"high":732,"low":706,"close":623,"change":108,"percent_change":788,"volume":789,"transactions":9,"vwap":623},"2026-06-15",6.25,773000,{"date":791,"open":792,"high":669,"low":793,"close":723,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":723},"2026-06-12",3.835,3.79,-0.08,-2.04,594800,{"date":798,"open":761,"high":707,"low":799,"close":691,"change":412,"percent_change":800,"volume":801,"transactions":9,"vwap":691},"2026-06-11",3.74,4.26,743500,{"date":803,"open":804,"high":729,"low":805,"close":761,"change":435,"percent_change":806,"volume":807,"transactions":9,"vwap":761},"2026-06-10",3.82,3.735,-2.84,600300,{"date":809,"open":664,"high":810,"low":811,"close":699,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":699},"2026-06-09",4.4,3.65,-0.46,-10.62,2703800,{"date":816,"open":817,"high":604,"low":623,"close":663,"change":684,"percent_change":818,"volume":819,"transactions":9,"vwap":663},"2026-06-08",4.092,4.59,1844700,{"date":821,"open":732,"high":822,"low":783,"close":823,"change":329,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-05",4.276,4.14,2.22,2026000,{"date":827,"open":729,"high":648,"low":804,"close":828,"change":219,"percent_change":219,"volume":829,"transactions":9,"vwap":828},"2026-06-04",4.05,1406900,{"date":831,"open":434,"high":657,"low":309,"close":828,"change":359,"percent_change":832,"volume":833,"transactions":9,"vwap":828},"2026-06-03",-12.34,4567300,{"date":835,"open":836,"high":26,"low":837,"close":413,"change":219,"percent_change":219,"volume":838,"transactions":9,"vwap":413},"2026-06-02",4.65,4.58,2173400,{"date":840,"open":647,"high":841,"low":842,"close":413,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":413},"2026-06-01",4.86,4.43,0.2,4.52,1744400,{"date":847,"open":842,"high":662,"low":848,"close":849,"change":358,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-29",4.292,4.42,-0.45,1245800,{"date":853,"open":689,"high":854,"low":855,"close":856,"change":412,"percent_change":799,"volume":857,"transactions":9,"vwap":856},"2026-05-28",4.55,4.155,4.44,1483000,{"date":859,"open":649,"high":860,"low":861,"close":862,"change":285,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-27",4.47,4.06,4.28,-0.7,2017000,{"date":866,"open":261,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-26",4.445,3.26,4.31,1.09,33.85,4342000,{"date":874,"open":875,"high":302,"low":875,"close":571,"change":412,"percent_change":876,"volume":877,"transactions":9,"vwap":571},"2026-05-22",3.08,5.23,1480800,{"date":879,"open":233,"high":880,"low":881,"close":217,"change":329,"percent_change":253,"volume":882,"transactions":9,"vwap":217},"2026-05-21",3.151,2.915,1023700,{"date":884,"open":532,"high":532,"low":553,"close":225,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":225},"2026-05-20",-0.06,-1.98,946800,{"date":889,"open":533,"high":890,"low":891,"close":253,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":253},"2026-05-19",3.115,2.99,-0.085,-2.73,468100,{"date":896,"open":284,"high":293,"low":17,"close":890,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":890},"2026-05-18",-0.165,-5.03,1975200,{"date":901,"open":902,"high":356,"low":572,"close":466,"change":21,"percent_change":903,"volume":904,"transactions":9,"vwap":466},"2026-05-15",3.25,2.18,2252000,{"date":906,"open":148,"high":907,"low":534,"close":274,"change":717,"percent_change":908,"volume":909,"transactions":9,"vwap":274},"2026-05-14",3.297,8.81,1511700,{"date":911,"open":188,"high":532,"low":17,"close":233,"change":678,"percent_change":912,"volume":913,"transactions":9,"vwap":233},"2026-05-13",2.79,757500,{"date":915,"open":197,"high":218,"low":916,"close":20,"change":226,"percent_change":917,"volume":918,"transactions":9,"vwap":20},"2026-05-12",2.74,1.77,721900,{"date":920,"open":242,"high":242,"low":921,"close":197,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":197},"2026-05-11",2.8,-0.26,-8.44,1349000,{"date":926,"open":875,"high":927,"low":234,"close":875,"change":380,"percent_change":928,"volume":929,"transactions":9,"vwap":875},"2026-05-08",3.125,0.65,984400,{"date":931,"open":932,"high":242,"low":933,"close":217,"change":467,"percent_change":934,"volume":935,"transactions":9,"vwap":217},"2026-05-07",3.04,2.935,0.33,852500,{"date":937,"open":932,"high":474,"low":218,"close":542,"change":467,"percent_change":934,"volume":938,"transactions":9,"vwap":542},"2026-05-06",1082500,{"date":940,"open":217,"high":274,"low":941,"close":932,"change":153,"percent_change":942,"volume":943,"transactions":9,"vwap":932},"2026-05-05",3.028,1.33,1333400,{"date":945,"open":264,"high":946,"low":891,"close":206,"change":320,"percent_change":947,"volume":948,"transactions":9,"vwap":206},"2026-05-04",3.201,-2.91,1173100,{"date":950,"open":233,"high":474,"low":187,"close":243,"change":951,"percent_change":426,"volume":952,"transactions":9,"vwap":243},"2026-05-01",0.11,484000,{"date":954,"open":218,"high":242,"low":955,"close":148,"change":21,"percent_change":956,"volume":957,"transactions":9,"vwap":148},"2026-04-30",2.88,2.41,959100,{"date":959,"open":960,"high":960,"low":208,"close":187,"change":387,"percent_change":961,"volume":962,"transactions":9,"vwap":187},"2026-04-29",2.96,-1.36,469400,{"date":964,"open":532,"high":474,"low":955,"close":233,"change":794,"percent_change":965,"volume":966,"transactions":9,"vwap":233},"2026-04-28",-2.64,666600,{"date":968,"open":891,"high":571,"low":233,"close":253,"change":329,"percent_change":217,"volume":969,"transactions":9,"vwap":253},"2026-04-27",1434400,{"date":971,"open":955,"high":234,"low":553,"close":16,"change":972,"percent_change":301,"volume":973,"transactions":9,"vwap":16},"2026-04-24",0.1,473400,{"date":975,"open":960,"high":960,"low":912,"close":976,"change":254,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-23",2.84,-4.38,810900,{"date":980,"open":932,"high":932,"low":197,"close":225,"change":380,"percent_change":981,"volume":982,"transactions":9,"vwap":225},"2026-04-22",0.68,1199700,{"date":984,"open":985,"high":261,"low":955,"close":233,"change":774,"percent_change":986,"volume":987,"transactions":9,"vwap":233},"2026-04-21",3.17,-7.81,2537700,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":928,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-20",2.55,3.2,25.49,4591200,{"date":995,"open":996,"high":997,"low":998,"close":990,"change":153,"percent_change":999,"volume":1000,"transactions":9,"vwap":990},"2026-04-17",2.51,2.575,2.49,1.59,1087100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":996,"change":773,"percent_change":1006,"volume":1007,"transactions":9,"vwap":996},"2026-04-16",2.54,2.61,2.43,-0.4,958400,{"date":1009,"open":996,"high":1010,"low":956,"close":1011,"change":380,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-15",2.58,2.52,0.8,1081600,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":90,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-14",2.28,2.545,2.5,9.65,1590100,{"date":1022,"open":1023,"high":1024,"low":903,"close":1016,"change":366,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2026-04-13",2.24,2.3,2.7,670400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":824,"change":387,"percent_change":1032,"volume":1033,"transactions":9,"vwap":824},"2026-04-10",2.27,2.285,2.185,-1.77,477500,{"date":1035,"open":733,"high":1036,"low":1037,"close":1038,"change":467,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-09",2.29,2.21,2.26,0.44,393300,{"date":1042,"open":1043,"high":1043,"low":903,"close":733,"change":380,"percent_change":123,"volume":1044,"transactions":9,"vwap":733},"2026-04-08",2.35,703200,{"date":1046,"open":733,"high":1047,"low":1048,"close":1049,"change":358,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-07",2.255,2.11,2.23,-0.89,699800,{"date":1053,"open":824,"high":1054,"low":1037,"close":733,"change":226,"percent_change":1029,"volume":1055,"transactions":9,"vwap":733},"2026-04-06",2.302,693100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":153,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-02",2.13,2.235,2.115,2.2,1.85,355900,{"date":1065,"open":1066,"high":1023,"low":1066,"close":1067,"change":276,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-01",2.15,2.16,1.41,417600,{"date":1071,"open":1072,"high":1061,"low":1072,"close":1058,"change":153,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1058},"2026-03-31",2.07,1.91,439800,{"date":1076,"open":903,"high":1077,"low":1078,"close":1079,"change":349,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-30",2.236,2.06,2.09,-4.57,653300,{"date":1083,"open":1024,"high":1084,"low":1085,"close":1086,"change":543,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-27",2.317,2.142,2.19,-7.98,863500,{"date":1090,"open":1043,"high":1005,"low":1084,"close":1091,"change":285,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-26",2.38,-1.24,991900,{"date":1095,"open":1096,"high":998,"low":1097,"close":956,"change":625,"percent_change":1098,"volume":1099,"transactions":9,"vwap":956},"2026-03-25",2.135,2.12,13.15,2587100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1058,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1058},"2026-03-24",1.89,2.14,1.82,0.36,20.34,1577600,{"date":1109,"open":1062,"high":1110,"low":1111,"close":917,"change":794,"percent_change":1112,"volume":1113,"transactions":9,"vwap":917},"2026-03-23",1.87,1.72,-4.32,781400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1062,"change":467,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1062},"2026-03-20",1.84,1.905,1.79,0.54,807900,{"date":1122,"open":1062,"high":1123,"low":1124,"close":1116,"change":885,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1116},"2026-03-19",1.88,1.8,-3.16,652500,{"date":1128,"open":96,"high":1129,"low":1130,"close":1131,"change":310,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",1.98,1.853,1.9,-2.56,587100,{"date":1135,"open":1058,"high":1136,"low":200,"close":96,"change":254,"percent_change":1137,"volume":1138,"transactions":9,"vwap":96},"2026-03-17",2.137,-6.25,937600,{"date":1140,"open":96,"high":1049,"low":1073,"close":1141,"change":90,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-16",2.08,11.83,2081700,{"date":1145,"open":1124,"high":1146,"low":1124,"close":1147,"change":366,"percent_change":273,"volume":1148,"transactions":9,"vwap":1147},"2026-03-13",1.885,1.86,350300,{"date":1150,"open":1104,"high":1151,"low":1152,"close":1124,"change":387,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1124},"2026-03-12",1.855,1.78,-2.17,503500,{"date":1156,"open":1157,"high":1062,"low":917,"close":1116,"change":276,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1116},"2026-03-11",1.81,1.66,252400,{"date":1161,"open":1162,"high":1062,"low":1111,"close":1157,"change":678,"percent_change":413,"volume":1163,"transactions":9,"vwap":1157},"2026-03-10",1.73,729700,{"date":1165,"open":1166,"high":1167,"low":27,"close":1162,"change":276,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1162},"2026-03-09",1.64,1.755,1.76,743700,{"date":1171,"open":367,"high":1168,"low":1172,"close":1173,"change":209,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-06",1.69,1.7,-3.95,464100,{"date":1177,"open":1123,"high":1123,"low":227,"close":917,"change":349,"percent_change":1178,"volume":1179,"transactions":9,"vwap":917},"2026-03-05",-5.35,707700,{"date":1181,"open":1116,"high":1102,"low":1104,"close":1110,"change":21,"percent_change":587,"volume":1182,"transactions":9,"vwap":1110},"2026-03-04",718000,{"date":1184,"open":917,"high":1185,"low":367,"close":1124,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1124},"2026-03-03",1.858,-0.005,-0.28,597400,{"date":1190,"open":1116,"high":1191,"low":1152,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-02",1.845,1.805,-0.055,-2.96,366300,{"date":1197,"open":1131,"high":200,"low":1151,"close":1147,"change":209,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1147},"2026-02-27",-3.63,415800,{"date":1201,"open":1073,"high":1202,"low":1151,"close":200,"change":380,"percent_change":1203,"volume":1204,"transactions":9,"vwap":200},"2026-02-26",1.99,1.05,460900,{"date":1206,"open":1131,"high":1129,"low":1123,"close":1073,"change":1207,"percent_change":942,"volume":1208,"transactions":9,"vwap":1073},"2026-02-25",0.025,889900,{"date":1210,"open":1157,"high":1073,"low":1124,"close":1146,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1146},"2026-02-24",0.125,7.1,951100,{"date":1215,"open":1116,"high":1123,"low":1168,"close":1168,"change":794,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1168},"2026-02-23",-4.35,483100,{"date":1219,"open":1104,"high":1062,"low":1220,"close":1116,"change":219,"percent_change":219,"volume":1221,"transactions":9,"vwap":1116},"2026-02-20",1.765,794300,{"date":1223,"open":1152,"high":1062,"low":1162,"close":1116,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1116},"2026-02-19",0.065,3.66,680500,{"date":1228,"open":1118,"high":1147,"low":367,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-18",1.775,-0.025,-1.39,399100,{"date":1234,"open":1124,"high":1062,"low":1235,"close":1124,"change":219,"percent_change":219,"volume":1236,"transactions":9,"vwap":1124},"2026-02-17",1.725,478200,{"date":1238,"open":1162,"high":1104,"low":1162,"close":1124,"change":21,"percent_change":828,"volume":1239,"transactions":9,"vwap":1124},"2026-02-13",261400,{"date":1241,"open":1116,"high":1116,"low":1173,"close":1162,"change":320,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1162},"2026-02-12",-4.95,350200,{"date":1245,"open":1123,"high":1246,"low":1192,"close":1104,"change":885,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1104},"2026-02-11",1.895,-3.19,273200,{"date":1250,"open":1251,"high":1202,"low":1252,"close":1123,"change":435,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1123},"2026-02-10",1.96,1.865,-5.53,365600,{"date":1256,"open":711,"high":1257,"low":1104,"close":1202,"change":678,"percent_change":677,"volume":1258,"transactions":9,"vwap":1202},"2026-02-09",1.995,469900,{"date":1260,"open":1111,"high":1261,"low":1262,"close":1073,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1073},"2026-02-06",1.92,1.71,0.23,13.69,528400,{"date":1267,"open":1268,"high":1147,"low":1158,"close":1269,"change":265,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-05",1.825,1.68,-8.7,871700,{"date":1273,"open":1274,"high":1141,"low":1275,"close":1116,"change":755,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1116},"2026-02-04",2.03,1.83,-9.8,1055300,{"date":1279,"open":1067,"high":1067,"low":1280,"close":1281,"change":435,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-03",1.992,2.04,-5.12,610900,{"date":1285,"open":1286,"high":1287,"low":1079,"close":1066,"change":226,"percent_change":1091,"volume":1288,"transactions":9,"vwap":1066},"2026-02-02",2.1,2.17,272600,{"date":1290,"open":1066,"high":1291,"low":1286,"close":1286,"change":358,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1286},"2026-01-30",2.161,-0.94,380600,{"date":1295,"open":1097,"high":1296,"low":1078,"close":1097,"change":467,"percent_change":128,"volume":1297,"transactions":9,"vwap":1097},"2026-01-29",2.155,691200,{"date":1299,"open":824,"high":1023,"low":1141,"close":1048,"change":254,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1048},"2026-01-28",-5.8,698900,{"date":1303,"open":1058,"high":1023,"low":1281,"close":1023,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1023},"2026-01-27",0.12,5.66,969500,{"date":1308,"open":1287,"high":1287,"low":1079,"close":1097,"change":310,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1097},"2026-01-26",-2.3,437900,{"date":1312,"open":1024,"high":1313,"low":1314,"close":1287,"change":113,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1287},"2026-01-23",2.34,2.165,-7.26,688900,{"date":1318,"open":733,"high":1091,"low":1023,"close":1313,"change":678,"percent_change":357,"volume":1319,"transactions":9,"vwap":1313},"2026-01-22",615900,{"date":1321,"open":1061,"high":1038,"low":903,"close":1038,"change":678,"percent_change":427,"volume":1322,"transactions":9,"vwap":1038},"2026-01-21",395900,{"date":1324,"open":1049,"high":1023,"low":1097,"close":903,"change":320,"percent_change":1325,"volume":1326,"transactions":9,"vwap":903},"2026-01-20",-3.96,1032600,{"date":1328,"open":903,"high":1091,"low":1296,"close":1029,"change":1304,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1029},"2026-01-16",5.58,1506300,{"date":1332,"open":1067,"high":1333,"low":1141,"close":1066,"change":219,"percent_change":219,"volume":1334,"transactions":9,"vwap":1066},"2026-01-15",2.245,1611300,{"date":1336,"open":903,"high":903,"low":1337,"close":1066,"change":380,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1066},"2026-01-14",2,0.94,22030200,{"date":1341,"open":1049,"high":1023,"low":1048,"close":1058,"change":320,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1058},"2026-01-13",-4.05,494500,{"date":1345,"open":824,"high":733,"low":1072,"close":824,"change":219,"percent_change":219,"volume":1346,"transactions":9,"vwap":824},"2026-01-12",570900,{"date":1348,"open":1043,"high":1091,"low":1086,"close":824,"change":435,"percent_change":1349,"volume":1350,"transactions":9,"vwap":824},"2026-01-09",-4.72,541100,{"date":1352,"open":1005,"high":1353,"low":1036,"close":1354,"change":589,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-08",2.445,2.33,-4.9,485000,{"date":1358,"open":1359,"high":1360,"low":1043,"close":1361,"change":366,"percent_change":996,"volume":1362,"transactions":9,"vwap":1361},"2026-01-07",2.36,2.481,2.45,358800,{"date":1364,"open":1365,"high":1361,"low":1354,"close":1366,"change":358,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-06",2.37,2.39,-0.83,602200,{"date":1370,"open":1371,"high":1371,"low":1372,"close":956,"change":419,"percent_change":1373,"volume":1374,"transactions":9,"vwap":956},"2026-01-05",2.62,2.359,-8.02,1267100,{"date":1376,"open":1377,"high":1378,"low":1017,"close":1371,"change":320,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1371},"2026-01-02",2.75,2.765,-3.32,702300,{"date":1382,"open":1383,"high":1383,"low":1003,"close":1384,"change":678,"percent_change":932,"volume":1385,"transactions":9,"vwap":1384},"2025-12-31",2.73,2.71,620100,{"date":1387,"open":1010,"high":330,"low":1388,"close":1389,"change":276,"percent_change":526,"volume":1390,"transactions":9,"vwap":1389},"2025-12-30",2.56,2.63,268700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":153,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-29",2.59,2.666,2.46,2.6,1.56,498200,{"date":1400,"open":1395,"high":1010,"low":1401,"close":1388,"change":1304,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1388},"2025-12-26",2.4,4.92,499900,{"date":1405,"open":1365,"high":1395,"low":1313,"close":22,"change":226,"percent_change":1079,"volume":1406,"transactions":9,"vwap":22},"2025-12-24",195400,{"date":1408,"open":1091,"high":1005,"low":1409,"close":1366,"change":358,"percent_change":1367,"volume":1410,"transactions":9,"vwap":1366},"2025-12-23",2.31,337900,{"date":1412,"open":1365,"high":1011,"low":1024,"close":956,"change":153,"percent_change":1172,"volume":1413,"transactions":9,"vwap":956},"2025-12-22",781300,{"date":1415,"open":1061,"high":956,"low":1061,"close":1365,"change":684,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1365},"2025-12-19",8.72,547100,{"date":1419,"open":22,"high":22,"low":1420,"close":903,"change":349,"percent_change":1421,"volume":1422,"transactions":9,"vwap":903},"2025-12-18",2.175,-4.39,621100,{"date":1424,"open":1097,"high":956,"low":1048,"close":1016,"change":450,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1016},"2025-12-17",8.57,1090400,{"date":1428,"open":1337,"high":1103,"low":1251,"close":1286,"change":1304,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1286},"2025-12-16",6.06,696600,{"date":1432,"open":1286,"high":1048,"low":1129,"close":1129,"change":320,"percent_change":1216,"volume":1433,"transactions":9,"vwap":1129},"2025-12-15",556700,{"date":1435,"open":1086,"high":1436,"low":1078,"close":1072,"change":254,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1072},"2025-12-12",2.238,-5.91,595700,{"date":1440,"open":1061,"high":824,"low":1079,"close":1061,"change":773,"percent_change":850,"volume":1441,"transactions":9,"vwap":1061},"2025-12-11",407700,{"date":1443,"open":733,"high":733,"low":1048,"close":1037,"change":762,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1037},"2025-12-10",-5.96,755800,{"date":1447,"open":1029,"high":1366,"low":1059,"close":1043,"change":329,"percent_change":682,"volume":1448,"transactions":9,"vwap":1043},"2025-12-09",350800,{"date":1450,"open":1091,"high":1091,"low":1023,"close":1038,"change":349,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1038},"2025-12-08",-4.24,403000,{"date":1454,"open":1455,"high":1455,"low":1043,"close":1359,"change":794,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1359},"2025-12-05",2.42,-3.28,205400,{"date":1459,"open":1455,"high":996,"low":1359,"close":22,"change":276,"percent_change":1460,"volume":1461,"transactions":9,"vwap":22},"2025-12-04",1.24,356400,{"date":1463,"open":1029,"high":956,"low":824,"close":956,"change":83,"percent_change":1464,"volume":1465,"transactions":9,"vwap":956},"2025-12-03",6.17,338500,{"date":1467,"open":1361,"high":1468,"low":1023,"close":1029,"change":589,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1029},"2025-12-02",2.53,-5.02,990100,{"date":1472,"open":1005,"high":1361,"low":1354,"close":1366,"change":885,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1366},"2025-12-01",-2.45,547400,{"date":1476,"open":1018,"high":996,"low":1359,"close":1361,"change":951,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1361},"2025-11-28",4.7,143000,{"date":1480,"open":1086,"high":1481,"low":1067,"close":1313,"change":412,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1313},"2025-11-26",2.371,7.34,356000,{"date":1485,"open":1023,"high":733,"low":1066,"close":903,"change":885,"percent_change":1486,"volume":1487,"transactions":9,"vwap":903},"2025-11-25",-2.68,135200,{"date":1489,"open":1058,"high":733,"low":1490,"close":1023,"change":951,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1023},"2025-11-24",2.121,5.16,262900,{"date":1494,"open":1337,"high":1067,"low":1202,"close":1058,"change":972,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1058},"2025-11-21",4.93,438300,{"date":1498,"open":1058,"high":1037,"low":1257,"close":1274,"change":349,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1274},"2025-11-20",-4.69,401700,{"date":1502,"open":1036,"high":1036,"low":1079,"close":1058,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1058},"2025-11-19",-0.15,-6.58,500100,{"date":1507,"open":1067,"high":1508,"low":1509,"close":1016,"change":745,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1016},"2025-11-18",2.295,2.041,8.06,445700,{"date":1513,"open":1036,"high":998,"low":1072,"close":1048,"change":1514,"percent_change":1515,"volume":851,"transactions":9,"vwap":1048},"2025-11-17",-0.38,-15.26,{"date":1517,"open":1468,"high":1004,"low":1361,"close":998,"change":349,"percent_change":1518,"volume":1519,"transactions":9,"vwap":998},"2025-11-14",-3.86,438200,{"date":1521,"open":1025,"high":1522,"low":1523,"close":1393,"change":310,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1393},"2025-11-13",2.81,2.57,-1.89,475000,{"date":1527,"open":998,"high":916,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-12",2.455,2.64,0.15,6.02,569300,{"date":1534,"open":1388,"high":1523,"low":1535,"close":998,"change":310,"percent_change":395,"volume":1536,"transactions":9,"vwap":998},"2025-11-11",2.47,183100,{"date":1538,"open":996,"high":1004,"low":1018,"close":1003,"change":329,"percent_change":427,"volume":1539,"transactions":9,"vwap":1003},"2025-11-10",267700,{"date":1541,"open":1542,"high":1025,"low":22,"close":1361,"change":650,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1361},"2025-11-07",2.67,-8.24,704400,{"date":1546,"open":1547,"high":1547,"low":1396,"close":1542,"change":467,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1542},"2025-11-06",2.77,0.38,290700,{"date":1551,"open":1377,"high":1552,"low":330,"close":1553,"change":794,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-05",2.786,2.66,-2.92,379000,{"date":1557,"open":197,"high":1558,"low":1383,"close":916,"change":435,"percent_change":1518,"volume":1559,"transactions":9,"vwap":916},"2025-11-04",2.877,445500,{"date":1561,"open":542,"high":263,"low":912,"close":208,"change":774,"percent_change":1562,"volume":1563,"transactions":9,"vwap":208},"2025-11-03",-8.06,767400,{"date":1565,"open":242,"high":292,"low":206,"close":474,"change":678,"percent_change":330,"volume":1566,"transactions":9,"vwap":474},"2025-10-31",1109000,{"date":1568,"open":932,"high":551,"low":206,"close":532,"change":285,"percent_change":1569,"volume":1570,"transactions":9,"vwap":532},"2025-10-30",-0.98,139700,{"date":1572,"open":206,"high":243,"low":187,"close":542,"change":226,"percent_change":1573,"volume":1574,"transactions":9,"vwap":542},"2025-10-29",1.67,241500,{"date":1576,"open":985,"high":902,"low":960,"close":206,"change":762,"percent_change":1577,"volume":1578,"transactions":9,"vwap":206},"2025-10-28",-4.46,579800,{"date":1580,"open":571,"high":459,"low":263,"close":551,"change":773,"percent_change":1581,"volume":1582,"transactions":9,"vwap":551},"2025-10-27",-0.32,562600,{"date":1584,"open":991,"high":868,"low":263,"close":251,"change":310,"percent_change":1585,"volume":1586,"transactions":9,"vwap":251},"2025-10-24",-1.56,341600,{"date":1588,"open":251,"high":1589,"low":263,"close":991,"change":226,"percent_change":999,"volume":1590,"transactions":9,"vwap":991},"2025-10-23",3.292,219800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":251,"change":885,"percent_change":1596,"volume":1597,"transactions":9,"vwap":251},"2025-10-22",3.19,3.255,3.048,-1.87,299500,{"date":1599,"open":284,"high":293,"low":524,"close":274,"change":349,"percent_change":1600,"volume":1601,"transactions":9,"vwap":274},"2025-10-21",-3.02,328000,{"date":1603,"open":482,"high":284,"low":1604,"close":294,"change":658,"percent_change":732,"volume":1605,"transactions":9,"vwap":294},"2025-10-20",3.102,410000,{"date":1607,"open":532,"high":572,"low":233,"close":524,"change":83,"percent_change":1608,"volume":1609,"transactions":9,"vwap":524},"2025-10-17",4.61,1195400,{"date":1611,"open":524,"high":524,"low":932,"close":932,"change":254,"percent_change":1612,"volume":1613,"transactions":9,"vwap":932},"2025-10-16",-4.1,296000,{"date":1615,"open":474,"high":1593,"low":542,"close":985,"change":1304,"percent_change":731,"volume":1616,"transactions":9,"vwap":985},"2025-10-15",207800,{"date":1618,"open":264,"high":1619,"low":233,"close":542,"change":209,"percent_change":1620,"volume":1621,"transactions":9,"vwap":542},"2025-10-14",3.176,-2.24,395000,{"date":1623,"open":552,"high":552,"low":474,"close":263,"change":310,"percent_change":1624,"volume":1625,"transactions":9,"vwap":263},"2025-10-13",-1.58,314700,{"date":1627,"open":1628,"high":1628,"low":551,"close":985,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":985},"2025-10-10",3.59,-0.39,-10.96,667100,{"date":1633,"open":442,"high":1634,"low":293,"close":443,"change":358,"percent_change":1635,"volume":1636,"transactions":9,"vwap":443},"2025-10-09",3.676,-0.56,445400,{"date":1638,"open":1225,"high":597,"low":317,"close":517,"change":320,"percent_change":1473,"volume":1639,"transactions":9,"vwap":517},"2025-10-08",371500,{"date":1641,"open":262,"high":723,"low":275,"close":427,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":427},"2025-10-07",0.32,9.55,651000,{"date":1646,"open":261,"high":336,"low":482,"close":262,"change":678,"percent_change":1361,"volume":1647,"transactions":9,"vwap":262},"2025-10-06",550100,{"date":1649,"open":273,"high":1650,"low":572,"close":482,"change":885,"percent_change":1651,"volume":1652,"transactions":9,"vwap":482},"2025-10-03",3.389,-1.8,297900,{"date":1654,"open":292,"high":319,"low":991,"close":273,"change":773,"percent_change":1655,"volume":1656,"transactions":9,"vwap":273},"2025-10-02",-0.3,260200,{"date":1658,"open":294,"high":319,"low":1593,"close":298,"change":153,"percent_change":1659,"volume":1660,"transactions":9,"vwap":298},"2025-10-01",1.21,324000,{"date":1662,"open":482,"high":348,"low":991,"close":272,"change":226,"percent_change":1663,"volume":1664,"transactions":9,"vwap":272},"2025-09-30",1.54,438900,{"date":1666,"open":253,"high":302,"low":206,"close":902,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":902},"2025-09-29",0.3,10.17,779900,{"date":1671,"open":534,"high":233,"low":1672,"close":233,"change":153,"percent_change":1673,"volume":1674,"transactions":9,"vwap":233},"2025-09-26",2.83,1.37,219000,{"date":1676,"open":891,"high":1677,"low":534,"close":187,"change":794,"percent_change":1486,"volume":1678,"transactions":9,"vwap":187},"2025-09-25",3.015,267900,{"date":1680,"open":253,"high":524,"low":233,"close":891,"change":83,"percent_change":1681,"volume":1682,"transactions":9,"vwap":891},"2025-09-24",4.91,868000,{"date":1684,"open":20,"high":16,"low":1522,"close":208,"change":358,"percent_change":863,"volume":1685,"transactions":9,"vwap":208},"2025-09-23",330000,{"date":1687,"open":225,"high":225,"low":208,"close":20,"change":349,"percent_change":1688,"volume":1689,"transactions":9,"vwap":20},"2025-09-22",-3.37,208300,{"date":1691,"open":234,"high":253,"low":955,"close":225,"change":773,"percent_change":1692,"volume":1693,"transactions":9,"vwap":225},"2025-09-19",-0.34,334000,{"date":1695,"open":233,"high":875,"low":188,"close":148,"change":366,"percent_change":1696,"volume":1697,"transactions":9,"vwap":148},"2025-09-18",2.05,346900,{"date":1699,"open":206,"high":242,"low":187,"close":218,"change":885,"percent_change":1700,"volume":1701,"transactions":9,"vwap":218},"2025-09-17",-2.01,348000,{"date":1703,"open":532,"high":1704,"low":16,"close":148,"change":358,"percent_change":1705,"volume":1706,"transactions":9,"vwap":148},"2025-09-16",3.131,-0.67,289200,{"date":1708,"open":197,"high":1709,"low":1377,"close":206,"change":843,"percent_change":1710,"volume":1711,"transactions":9,"vwap":206},"2025-09-15",3.184,7.14,669400,{"date":1713,"open":17,"high":1714,"low":1383,"close":921,"change":794,"percent_change":1715,"volume":1716,"transactions":9,"vwap":921},"2025-09-12",2.897,-2.78,486000,{"date":1718,"open":225,"high":253,"low":1719,"close":955,"change":320,"percent_change":1720,"volume":1721,"transactions":9,"vwap":955},"2025-09-11",2.836,-3.03,388500,{"date":1723,"open":251,"high":1724,"low":233,"close":225,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":225},"2025-09-10",3.189,-0.18,-5.71,421200,{"date":1729,"open":208,"high":985,"low":1522,"close":251,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":251},"2025-09-09",0.31,10.92,1046500,{"date":1734,"open":955,"high":206,"low":912,"close":976,"change":329,"percent_change":482,"volume":1735,"transactions":9,"vwap":976},"2025-09-08",850300,{"date":1737,"open":330,"high":1377,"low":1523,"close":1377,"change":1304,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1377},"2025-09-05",4.56,173000,{"date":1741,"open":1553,"high":1553,"low":1468,"close":1389,"change":276,"percent_change":526,"volume":1742,"transactions":9,"vwap":1389},"2025-09-04",191600,{"date":1744,"open":1553,"high":1745,"low":1746,"close":1396,"change":219,"percent_change":219,"volume":1747,"transactions":9,"vwap":1396},"2025-09-03",2.805,2.523,351700,{"date":1749,"open":1016,"high":1383,"low":1016,"close":1396,"change":625,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1396},"2025-09-02",12.07,650500,{"date":1753,"open":1011,"high":1754,"low":1038,"close":1755,"change":755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-08-29",2.535,2.32,-7.94,571900,{"date":1759,"open":1388,"high":1396,"low":1018,"close":1011,"change":885,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1011},"2025-08-28",-2.33,292200,{"date":1763,"open":1522,"high":1522,"low":1017,"close":1010,"change":310,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1010},"2025-08-27",-1.9,769400,{"date":1767,"open":1768,"high":1672,"low":1010,"close":1389,"change":885,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1389},"2025-08-26",2.78,-2.23,783500,{"date":1772,"open":1773,"high":197,"low":1553,"close":1774,"change":226,"percent_change":1102,"volume":1775,"transactions":9,"vwap":1774},"2025-08-25",2.68,2.69,542600,{"date":1777,"open":1393,"high":1774,"low":1003,"close":1529,"change":951,"percent_change":604,"volume":1778,"transactions":9,"vwap":1529},"2025-08-22",702400,{"date":1780,"open":1396,"high":1542,"low":1468,"close":1468,"change":320,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1468},"2025-08-21",-3.44,239500,{"date":1784,"open":1018,"high":1785,"low":1401,"close":1371,"change":1786,"percent_change":818,"volume":1787,"transactions":9,"vwap":1371},"2025-08-20",2.645,0.115,263300,{"date":1789,"open":1672,"high":1672,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-08-19",2.482,2.505,-0.255,-9.24,464700,{"date":1796,"open":553,"high":553,"low":1396,"close":1797,"change":254,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-08-18",2.76,-4.5,904900,{"date":1801,"open":1797,"high":233,"low":1396,"close":17,"change":90,"percent_change":1802,"volume":1803,"transactions":9,"vwap":17},"2025-08-15",8.24,570800,{"date":1805,"open":330,"high":912,"low":1529,"close":1542,"change":83,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1542},"2025-08-14",5.53,642500,{"date":1809,"open":956,"high":990,"low":1043,"close":1468,"change":83,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1468},"2025-08-13",5.86,326300,{"date":1813,"open":1365,"high":1361,"low":1024,"close":1366,"change":21,"percent_change":532,"volume":1814,"transactions":9,"vwap":1366},"2025-08-12",344900,{"date":1816,"open":1396,"high":1773,"low":1755,"close":1755,"change":755,"percent_change":1756,"volume":1817,"transactions":9,"vwap":1755},"2025-08-11",1764300,{"date":1819,"open":1535,"high":1542,"low":1005,"close":1011,"change":366,"percent_change":22,"volume":1820,"transactions":9,"vwap":1011},"2025-08-08",174600,{"date":1822,"open":1823,"high":1018,"low":1005,"close":1395,"change":536,"percent_change":843,"volume":1824,"transactions":9,"vwap":1395},"2025-08-07",2.48,101600,{"date":1826,"open":1553,"high":1542,"low":1455,"close":1528,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1528},"2025-08-06",-0.185,-7.01,185900,{"date":1831,"open":912,"high":912,"low":1004,"close":1529,"change":794,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1529},"2025-08-05",-2.94,149300,{"date":1835,"open":1773,"high":1836,"low":330,"close":1837,"change":658,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-08-04",2.769,2.72,5.02,104600,{"date":1841,"open":1553,"high":1774,"low":1388,"close":1393,"change":349,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1393},"2025-08-01",-3.72,124600,{"date":1845,"open":921,"high":1672,"low":1389,"close":1774,"change":589,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1774},"2025-07-31",-4.27,210100,{"date":1849,"open":534,"high":534,"low":1547,"close":1522,"change":209,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1522},"2025-07-30",-2.43,159300,{"date":1853,"open":16,"high":960,"low":1854,"close":955,"change":310,"percent_change":1855,"volume":1856,"transactions":9,"vwap":955},"2025-07-29",2.823,-1.71,110500,{"date":1858,"open":532,"high":532,"low":218,"close":188,"change":209,"percent_change":1760,"volume":1859,"transactions":9,"vwap":188},"2025-07-28",108500,{"date":1861,"open":891,"high":542,"low":148,"close":206,"change":467,"percent_change":934,"volume":1862,"transactions":9,"vwap":206},"2025-07-25",105200,{"date":1864,"open":532,"high":251,"low":891,"close":891,"change":387,"percent_change":1865,"volume":1866,"transactions":9,"vwap":891},"2025-07-24",-1.32,106700,{"date":1868,"open":206,"high":474,"low":891,"close":253,"change":153,"percent_change":1869,"volume":1870,"transactions":9,"vwap":253},"2025-07-23",1.34,73900,{"date":1872,"open":148,"high":217,"low":960,"close":891,"change":467,"percent_change":82,"volume":1873,"transactions":9,"vwap":891},"2025-07-22",118500,{"date":1875,"open":188,"high":542,"low":534,"close":148,"change":153,"percent_change":1876,"volume":1877,"transactions":9,"vwap":148},"2025-07-21",1.36,182200,{"date":1879,"open":542,"high":542,"low":17,"close":16,"change":320,"percent_change":1880,"volume":1881,"transactions":9,"vwap":16},"2025-07-18",-2.97,183200,{"date":1883,"open":206,"high":474,"low":206,"close":253,"change":380,"percent_change":1884,"volume":1885,"transactions":9,"vwap":253},"2025-07-17",0.66,137900,{"date":1887,"open":251,"high":1888,"low":206,"close":234,"change":349,"percent_change":1889,"volume":1890,"transactions":9,"vwap":234},"2025-07-16",3.165,-3.22,191000,{"date":1892,"open":274,"high":1893,"low":252,"close":533,"change":349,"percent_change":1894,"volume":1895,"transactions":9,"vwap":533},"2025-07-15",3.219,-3.12,189500,{"date":1897,"open":571,"high":466,"low":1898,"close":274,"change":219,"percent_change":219,"volume":1899,"transactions":9,"vwap":274},"2025-07-14",3.145,121300,{"date":1901,"open":868,"high":275,"low":263,"close":274,"change":885,"percent_change":1902,"volume":1903,"transactions":9,"vwap":274},"2025-07-11",-1.83,169300,{"date":1905,"open":262,"high":292,"low":902,"close":482,"change":320,"percent_change":1486,"volume":1906,"transactions":9,"vwap":482},"2025-07-10",113800,{"date":1908,"open":293,"high":318,"low":275,"close":302,"change":358,"percent_change":1909,"volume":1910,"transactions":9,"vwap":302},"2025-07-09",-0.59,162200,{"date":1912,"open":292,"high":318,"low":262,"close":292,"change":467,"percent_change":1667,"volume":1913,"transactions":9,"vwap":292},"2025-07-08",164200,{"date":1915,"open":273,"high":336,"low":273,"close":283,"change":773,"percent_change":1655,"volume":1859,"transactions":9,"vwap":283},"2025-07-07",{"date":1917,"open":272,"high":284,"low":274,"close":292,"change":366,"percent_change":1157,"volume":1918,"transactions":9,"vwap":292},"2025-07-03",93900,{"date":1920,"open":251,"high":273,"low":474,"close":275,"change":684,"percent_change":1921,"volume":1922,"transactions":9,"vwap":275},"2025-07-02",6.07,164100,{"date":1924,"open":902,"high":902,"low":474,"close":1925,"change":254,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-01",3.13,-3.99,187500,{"date":1929,"open":489,"high":293,"low":274,"close":868,"change":265,"percent_change":1930,"volume":1931,"transactions":9,"vwap":868},"2025-06-30",-4.68,271300,{"date":1933,"open":356,"high":386,"low":272,"close":293,"change":794,"percent_change":1934,"volume":1935,"transactions":9,"vwap":293},"2025-06-27",-2.29,259900,{"date":1937,"open":275,"high":457,"low":571,"close":356,"change":1263,"percent_change":1938,"volume":1939,"transactions":9,"vwap":356},"2025-06-26",7.03,265200,{"date":1941,"open":466,"high":275,"low":264,"close":482,"change":226,"percent_change":1942,"volume":1943,"transactions":9,"vwap":482},"2025-06-25",1.55,203100,{"date":1945,"open":875,"high":902,"low":148,"close":571,"change":1304,"percent_change":699,"volume":1946,"transactions":9,"vwap":571},"2025-06-24",285600,{"date":1948,"open":1593,"high":991,"low":534,"close":474,"change":265,"percent_change":1949,"volume":1950,"transactions":9,"vwap":474},"2025-06-23",-4.91,319400,{"date":1952,"open":298,"high":1953,"low":880,"close":868,"change":276,"percent_change":1954,"volume":1955,"transactions":9,"vwap":868},"2025-06-20",3.387,0.93,200900,{"date":1957,"open":298,"high":293,"low":572,"close":572,"change":435,"percent_change":75,"volume":1958,"transactions":9,"vwap":572},"2025-06-18",220400,{"date":1960,"open":328,"high":301,"low":273,"close":298,"change":762,"percent_change":1961,"volume":1890,"transactions":9,"vwap":298},"2025-06-17",-4.02,{"date":1963,"open":357,"high":434,"low":336,"close":348,"change":153,"percent_change":1964,"volume":1965,"transactions":9,"vwap":348},"2025-06-16",1.16,190700,{"date":1967,"open":985,"high":356,"low":551,"close":336,"change":219,"percent_change":219,"volume":1968,"transactions":9,"vwap":336},"2025-06-13",357700,{"date":1970,"open":318,"high":356,"low":572,"close":336,"change":387,"percent_change":388,"volume":1971,"transactions":9,"vwap":336},"2025-06-12",325200,{"date":1973,"open":1974,"high":597,"low":1975,"close":348,"change":113,"percent_change":1976,"volume":1977,"transactions":9,"vwap":348},"2025-06-11",3.7,3.475,-4.66,277700,{"date":1979,"open":1980,"high":1981,"low":319,"close":811,"change":358,"percent_change":1982,"volume":1983,"transactions":9,"vwap":811},"2025-06-10",3.77,3.829,-0.54,578500,{"date":1985,"open":272,"high":597,"low":272,"close":427,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":427},"2025-06-09",0.4,12.23,775500,{"date":1990,"open":532,"high":466,"low":233,"close":482,"change":934,"percent_change":1991,"volume":1992,"transactions":9,"vwap":482},"2025-06-06",11.22,405200,{"date":1994,"open":148,"high":932,"low":197,"close":16,"change":773,"percent_change":1692,"volume":1995,"transactions":9,"vwap":16},"2025-06-05",295000,{"date":1997,"open":1377,"high":148,"low":1377,"close":233,"change":1263,"percent_change":1998,"volume":1999,"transactions":9,"vwap":233},"2025-06-04",8.46,363000,{"date":2001,"open":1025,"high":1797,"low":990,"close":1837,"change":153,"percent_change":502,"volume":2002,"transactions":9,"vwap":1837},"2025-06-03",205000,{"date":2004,"open":1553,"high":1384,"low":2005,"close":1773,"change":153,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1773},"2025-06-02",2.607,1.52,124200,{"date":2009,"open":1025,"high":2010,"low":990,"close":1529,"change":310,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1529},"2025-05-30",2.705,-1.86,137800,{"date":2014,"open":1371,"high":1837,"low":996,"close":1774,"change":972,"percent_change":724,"volume":2015,"transactions":9,"vwap":1774},"2025-05-29",219400,{"date":2017,"open":1523,"high":330,"low":2018,"close":1393,"change":467,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1393},"2025-05-28",2.471,0.39,175200,{"date":2022,"open":1542,"high":1542,"low":1018,"close":1010,"change":387,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1010},"2025-05-27",-1.53,207500,{"date":2026,"open":2027,"high":2028,"low":1455,"close":1371,"change":209,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1371},"2025-05-23",2.565,2.659,-2.6,184300,{"date":2032,"open":330,"high":1837,"low":1455,"close":1774,"change":366,"percent_change":1016,"volume":2033,"transactions":9,"vwap":1774},"2025-05-22",331600,{"date":2035,"open":976,"high":206,"low":1535,"close":1389,"change":1503,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1389},"2025-05-21",-5.4,1335200,{"date":2039,"open":1018,"high":197,"low":1455,"close":1768,"change":82,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1768},"2025-05-20",13.93,540100,{"date":2043,"open":1401,"high":2044,"low":1061,"close":22,"change":773,"percent_change":2045,"volume":2046,"transactions":9,"vwap":22},"2025-05-19",2.451,-0.41,220300,{"date":2048,"open":1043,"high":1003,"low":1024,"close":1361,"change":226,"percent_change":1141,"volume":2049,"transactions":9,"vwap":1361},"2025-05-16",510900,{"date":2051,"open":1049,"high":956,"low":1067,"close":1401,"change":658,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1401},"2025-05-15",5.73,583500,{"date":2055,"open":1755,"high":1755,"low":1420,"close":1029,"change":358,"percent_change":374,"volume":2056,"transactions":9,"vwap":1029},"2025-05-14",217700,{"date":2058,"open":2059,"high":1043,"low":2059,"close":1036,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1036},"2025-05-13",2.02,0.21,10.1,1993600,{"date":2064,"open":1696,"high":1097,"low":2065,"close":1141,"change":153,"percent_change":1251,"volume":2066,"transactions":9,"vwap":1141},"2025-05-12",2.015,33700,{"date":2068,"open":1048,"high":2069,"low":1251,"close":1281,"change":773,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1281},"2025-05-09",2.117,-0.49,70500,{"date":2073,"open":96,"high":1072,"low":96,"close":1696,"change":678,"percent_change":861,"volume":2074,"transactions":9,"vwap":1696},"2025-05-08",139900,{"date":2076,"open":1251,"high":2077,"low":1117,"close":2077,"change":226,"percent_change":1396,"volume":2078,"transactions":9,"vwap":2077},"2025-05-07",1.97,75000,{"date":2080,"open":2059,"high":1274,"low":1117,"close":1261,"change":435,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1261},"2025-05-06",-5.42,136900,{"date":2084,"open":1286,"high":1103,"low":2085,"close":1274,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1274},"2025-05-05",2.01,-0.024,-1.17,253600,{"date":2090,"open":1079,"high":1286,"low":1274,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-05-02",2.054,-0.026,-1.25,96200,{"date":2096,"open":1048,"high":1058,"low":2097,"close":1141,"change":387,"percent_change":1524,"volume":2098,"transactions":9,"vwap":1141},"2025-05-01",2.028,74200,{"date":2100,"open":1141,"high":1097,"low":2077,"close":1097,"change":1224,"percent_change":264,"volume":2101,"transactions":9,"vwap":1097},"2025-04-30",243200,{"date":2103,"open":1072,"high":1048,"low":1696,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-04-29",2.055,-0.045,-2.14,95600,{"date":2109,"open":1048,"high":1048,"low":2085,"close":1286,"change":276,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1286},"2025-04-28",1.45,58600,{"date":2113,"open":1072,"high":2114,"low":1274,"close":1072,"change":219,"percent_change":219,"volume":2115,"transactions":9,"vwap":1072},"2025-04-25",2.096,65000,{"date":182,"open":1129,"high":1286,"low":96,"close":1072,"change":329,"percent_change":854,"volume":2117,"transactions":9,"vwap":1072},107000]