[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NERV":3,"homepage-market-summary":31,"stock-historical-NERV":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NERV","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},"Minerva Neurosciences, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Minerva Neurosciences Inc a clinical-stage biopharmaceutical company focused on the development and commercialization of certain proprietary product candidates to treat patients suffering from central nervous system (CNS) diseases. Its product candidate, Roluperidone, is in development for the treatment of negative symptoms in patients diagnosed with schizophrenia. Its Clinical-Stage Programs include Roluperidone and Seltorexant. The company's operations are organized into one operating and reportable segment focused on the development and commercialization of proprietary product candidates to treat patients suffering from CNS diseases.","7","Burlington, MA",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},3.43,3.38,3.49,3.28,3.32,0.11,3.31,103568.359131,2037,3.4176,12.46,2.12,908164.4409869323,12.7,3085,{"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":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.3,630258,230044174.68772,96,"2025-04-24",[185,186,195,205,215,223,232,239,246,257,265,275,285,293,301,311,321,331,342,351,361,372,383,393,402,410,421,431,441,451,462,473,480,487,496,505,513,520,529,539,547,555,563,572,581,590,595,604,612,620,629,637,644,653,662,669,676,682,688,695,700,705,711,717,723,730,735,742,748,755,760,766,772,779,785,790,796,801,804,810,815,819,824,830,834,839,845,849,855,861,865,871,877,884,890,897,903,910,915,922,930,935,942,948,955,964,969,976,980,986,995,1002,1010,1018,1027,1035,1044,1051,1056,1063,1069,1075,1082,1088,1093,1100,1106,1110,1117,1123,1131,1139,1146,1151,1157,1163,1170,1178,1186,1195,1202,1209,1215,1223,1230,1239,1245,1252,1258,1262,1269,1275,1280,1286,1291,1295,1300,1305,1309,1313,1317,1323,1328,1332,1336,1341,1347,1351,1355,1357,1362,1367,1371,1378,1383,1388,1392,1396,1402,1406,1410,1414,1418,1423,1428,1433,1437,1440,1444,1447,1451,1457,1461,1466,1471,1473,1478,1482,1487,1491,1498,1503,1507,1512,1518,1523,1527,1533,1537,1542,1548,1554,1560,1564,1569,1572,1576,1580,1584,1588,1591,1595,1598,1601,1607,1611,1614,1620,1626,1631,1635,1641,1646,1649,1653,1657,1660,1664,1667,1671,1678,1685,1690,1699,1708,1715,1720,1727,1734,1742,1747,1752,1757,1762,1769,1774,1781,1785,1791,1799,1807,1813,1816,1823,1830,1835,1839,1844,1849,1855,1861,1867,1871,1878,1883,1888,1895,1900,1904,1908,1913,1917,1924,1929,1935,1941,1945,1952,1960,1965,1969,1972,1978,1983,1987,1994,1998,2007,2011,2015,2019,2023,2029,2033,2040,2047,2054,2057,2064,2070,2077,2081,2087,2093,2097,2101,2104,2109,2113,2120,2126,2129,2134,2138,2141,2144,2148,2153,2157,2160,2164,2169,2173,2176,2179,2184,2187,2191,2199,2204,2210,2216,2219,2224,2231,2237,2240,2246,2251,2255,2259,2266,2271,2274,2277,2279,2282,2286,2289,2293,2295,2299,2306,2309,2312],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":153,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.3,3.56,3.19,1.22,72355.647435,1085,3.3107,{"date":196,"open":197,"high":198,"low":199,"close":19,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",3.29,3.365,3.22,0.05,1.55,57022.3341,1356,3.2683,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",3.35,3.17,3.23,-0.12,-3.58,89216.170681,1651,3.2381,{"date":216,"open":217,"high":218,"low":22,"close":207,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.37,3.48,0,79319.28254,1474,3.3503,{"date":224,"open":225,"high":225,"low":226,"close":207,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",3.5,3.27,-0.05,-1.47,33339.736133,769,3.3449,{"date":233,"open":217,"high":234,"low":209,"close":235,"change":219,"percent_change":219,"volume":236,"transactions":237,"vwap":238},"2026-09-28",3.435,3.4,62254.033186,1174,3.3849,{"date":240,"open":241,"high":225,"low":217,"close":235,"change":227,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",3.46,-1.45,103313.616624,1589,3.4178,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",3.51,3.61,3.33,3.45,-0.04,-1.15,147503.937352,1633,3.4542,{"date":258,"open":259,"high":259,"low":251,"close":18,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",3.78,-0.32,-8.4,130457.970429,2145,3.5776,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":24,"vwap":274},"2026-09-22",3.71,3.861,3.66,3.81,0.125,3.39,123932.408985,3.7908,{"date":276,"open":277,"high":270,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",3.72,3.59,3.685,0.025,0.68,148622.480487,2751,3.6941,{"date":286,"open":241,"high":287,"low":16,"close":269,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",3.7996,0.2,5.78,815431.644922,2398,3.6409,{"date":294,"open":189,"high":295,"low":296,"close":241,"change":297,"percent_change":68,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.635,3.44,-0.025,229106.328897,3567,3.5032,{"date":302,"open":303,"high":304,"low":218,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",3.83,3.88,3.485,-0.345,-9.01,224509.95263,3475,3.5909,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",4.01,4.05,3.57,-0.18,-4.49,287170.755288,3737,3.769,{"date":322,"open":323,"high":324,"low":325,"close":313,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",4.3,4.385,3.98,-0.14,-3.37,119399.231961,1827,4.0543,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",4.24,4.375,4.13,4.15,-0.01,-0.24,135947.42432,1959,4.2307,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":153,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",4.1,4.235,4.16,0.97,72103.144933,1502,4.1541,{"date":352,"open":353,"high":354,"low":344,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",4.35,4.4277,4.12,-0.25,-5.72,112061.244039,1352,4.1727,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",4.4,4.4585,4.32,4.37,-0.06,-1.35,91832.502802,1679,4.3751,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",4.66,4.8,4.42,4.43,-0.26,-5.54,78437.664341,1653,4.532,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":388,"volume":390,"transactions":391,"vwap":392},"2026-09-03",4.53,4.725,4.39,4.69,0.21,151224.494619,2560,4.6321,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":219,"percent_change":219,"volume":399,"transactions":400,"vwap":401},"2026-09-02",4.5,4.6,4.46,4.48,82825.944658,2623,4.5034,{"date":403,"open":385,"high":404,"low":397,"close":398,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",4.64,-0.08,-1.75,90773.711642,2908,4.5246,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",4.82,4.885,4.52,4.56,-0.28,-5.79,116334.480452,2385,4.6144,{"date":422,"open":423,"high":424,"low":412,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",5.17,5.3,4.84,-0.29,-5.65,136733.452563,2182,4.9794,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",5.43,5.03,5.13,-0.3,-5.52,90000.334845,2039,5.1595,{"date":442,"open":443,"high":444,"low":445,"close":433,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",5.01,5.63,4.98,0.43,8.6,383961.983324,4092,5.3733,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",4.85,5.195,4.705,5,0.19,3.95,114406.744894,2404,5.0328,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",4.79,4.9428,4.635,4.81,-0.03,-0.62,111846.333537,2449,4.8285,{"date":474,"open":464,"high":475,"low":464,"close":425,"change":200,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",5.07,1.04,106450.077178,2718,4.8949,{"date":481,"open":482,"high":483,"low":404,"close":464,"change":219,"percent_change":219,"volume":484,"transactions":485,"vwap":486},"2026-08-20",4.76,4.88,133135.109404,2723,4.777,{"date":488,"open":489,"high":490,"low":396,"close":464,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",4.62,4.96,0.25,5.51,190342.416554,4362,4.8053,{"date":497,"open":376,"high":415,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",4.3445,4.54,0.12,2.71,100571.199239,1819,4.4717,{"date":506,"open":499,"high":507,"low":363,"close":376,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",4.58,-0.16,-3.49,110017.216046,3202,4.4659,{"date":514,"open":376,"high":464,"low":323,"close":507,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",0.66,16.84,339501.317034,4663,4.5151,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":219,"percent_change":219,"volume":526,"transactions":527,"vwap":528},"2026-08-13",3.96,4.09,3.84,3.92,136337.095491,2638,3.9492,{"date":530,"open":531,"high":532,"low":533,"close":525,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",4.31,4.5556,3.9,-0.4,-9.26,138101.822938,2329,4.1005,{"date":540,"open":489,"high":541,"low":542,"close":365,"change":436,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",4.67,4.29,-6.49,82205.193505,1663,4.4202,{"date":548,"open":549,"high":374,"low":549,"close":489,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",4.23,0.35,8.2,92659.225149,1645,4.5147,{"date":556,"open":387,"high":415,"low":557,"close":558,"change":113,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",4.14,4.27,-3.83,171005.294154,2788,4.3623,{"date":564,"open":387,"high":507,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",4.205,4.44,0.09,2.07,269791.72828,2377,4.464,{"date":573,"open":574,"high":366,"low":575,"close":353,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",4.06,3.97,0.31,7.67,116418.498482,1907,4.2375,{"date":582,"open":583,"high":336,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",4,4.04,0.07,1.76,77768.44615,1756,4.068,{"date":591,"open":458,"high":335,"low":458,"close":575,"change":337,"percent_change":356,"volume":592,"transactions":593,"vwap":594},"2026-08-03",83769.847777,1993,3.9929,{"date":596,"open":597,"high":598,"low":599,"close":325,"change":252,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",4.02,4.0578,3.85,-1,70699.253258,1233,3.9443,{"date":605,"open":355,"high":606,"low":575,"close":597,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",4.22,-0.07,-1.71,91791.970091,1639,4.0307,{"date":613,"open":614,"high":323,"low":458,"close":523,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",4.28,-0.19,-4.44,163497.642954,2806,4.1493,{"date":621,"open":622,"high":623,"low":458,"close":614,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",4.19,4.38,0.075,1.78,199222.336429,3547,4.2175,{"date":630,"open":523,"high":631,"low":458,"close":565,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",4.275,0.165,4.08,168091.832666,3464,4.1733,{"date":638,"open":398,"high":398,"low":583,"close":584,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",-0.41,-9.21,172035.071266,3003,4.1592,{"date":645,"open":646,"high":647,"low":558,"close":648,"change":649,"percent_change":61,"volume":650,"transactions":651,"vwap":652},"2026-07-23",4.34,4.68,4.45,0.02,135631.740617,2647,4.4663,{"date":654,"open":655,"high":656,"low":657,"close":377,"change":227,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",4.47,4.55,4.155,-1.12,159277.461118,2929,4.3845,{"date":663,"open":664,"high":499,"low":336,"close":398,"change":21,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",4.36,2.52,228503.063309,5464,4.4246,{"date":670,"open":558,"high":397,"low":523,"close":366,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",0.1,2.34,183136.476881,4485,4.3264,{"date":677,"open":335,"high":678,"low":313,"close":558,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":558},"2026-07-17",4.405,0.06,1.43,169900,{"date":683,"open":614,"high":395,"low":523,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-16",4.21,-0.11,-2.55,166300,{"date":689,"open":690,"high":353,"low":691,"close":365,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":365},"2026-07-15",4.03,3.94,0.3,7.46,186900,{"date":696,"open":542,"high":646,"low":697,"close":597,"change":356,"percent_change":698,"volume":699,"transactions":9,"vwap":597},"2026-07-14",4.015,-5.85,170800,{"date":701,"open":647,"high":647,"low":558,"close":558,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":558},"2026-07-13",-0.45,-9.53,160800,{"date":706,"open":707,"high":453,"low":708,"close":709,"change":219,"percent_change":219,"volume":710,"transactions":9,"vwap":709},"2026-07-10",4.7,4.252,4.72,235000,{"date":712,"open":713,"high":714,"low":385,"close":709,"change":671,"percent_change":715,"volume":716,"transactions":9,"vwap":709},"2026-07-09",4.63,4.77,2.16,195400,{"date":718,"open":388,"high":386,"low":719,"close":489,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":489},"2026-07-08",4.555,-0.15,-3.14,166200,{"date":724,"open":725,"high":726,"low":727,"close":714,"change":720,"percent_change":728,"volume":729,"transactions":9,"vwap":714},"2026-07-07",4.92,4.95,4.59,-3.05,188400,{"date":731,"open":475,"high":732,"low":709,"close":725,"change":316,"percent_change":733,"volume":734,"transactions":9,"vwap":725},"2026-07-06",5.1,-3.53,239600,{"date":736,"open":737,"high":738,"low":739,"close":732,"change":227,"percent_change":740,"volume":741,"transactions":9,"vwap":732},"2026-07-02",5.18,5.36,4.73,-0.97,286900,{"date":743,"open":744,"high":744,"low":435,"close":745,"change":534,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-01",5.55,5.15,-7.21,124200,{"date":749,"open":750,"high":751,"low":752,"close":744,"change":500,"percent_change":753,"volume":754,"transactions":9,"vwap":744},"2026-06-30",5.47,5.84,5.41,2.21,221300,{"date":756,"open":366,"high":757,"low":531,"close":433,"change":143,"percent_change":758,"volume":759,"transactions":9,"vwap":433},"2026-06-29",5.53,24.26,379600,{"date":761,"open":355,"high":648,"low":762,"close":366,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":366},"2026-06-26",4.075,0.26,6.33,3867700,{"date":767,"open":323,"high":396,"low":583,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",4.11,-0.22,-5.08,211300,{"date":773,"open":774,"high":775,"low":606,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-06-24",4.33,4.525,-0.02,-0.46,131100,{"date":780,"open":781,"high":739,"low":774,"close":353,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":353},"2026-06-23",4.51,-0.31,-6.65,126400,{"date":786,"open":395,"high":787,"low":623,"close":374,"change":457,"percent_change":788,"volume":789,"transactions":9,"vwap":374},"2026-06-22",4.74,4.25,164900,{"date":791,"open":622,"high":792,"low":574,"close":655,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":655},"2026-06-18",4.645,0.28,6.68,575000,{"date":797,"open":623,"high":566,"low":798,"close":622,"change":316,"percent_change":799,"volume":800,"transactions":9,"vwap":622},"2026-06-17",4.17,-4.12,196900,{"date":802,"open":387,"high":775,"low":323,"close":366,"change":776,"percent_change":777,"volume":803,"transactions":9,"vwap":366},"2026-06-16",96400,{"date":805,"open":806,"high":807,"low":542,"close":387,"change":210,"percent_change":808,"volume":809,"transactions":9,"vwap":387},"2026-06-15",4.61,4.711,-2.66,132500,{"date":811,"open":388,"high":812,"low":363,"close":781,"change":685,"percent_change":813,"volume":814,"transactions":9,"vwap":781},"2026-06-12",4.75,-2.38,83000,{"date":816,"open":806,"high":467,"low":806,"close":489,"change":227,"percent_change":817,"volume":818,"transactions":9,"vwap":489},"2026-06-11",-1.07,107700,{"date":820,"open":739,"high":821,"low":713,"close":541,"change":607,"percent_change":822,"volume":823,"transactions":9,"vwap":541},"2026-06-10",4.915,-1.48,78800,{"date":825,"open":541,"high":826,"low":827,"close":787,"change":21,"percent_change":828,"volume":829,"transactions":9,"vwap":787},"2026-06-09",4.87,4.565,2.38,96300,{"date":831,"open":443,"high":737,"low":415,"close":713,"change":832,"percent_change":783,"volume":833,"transactions":9,"vwap":713},"2026-06-08",-0.33,110700,{"date":835,"open":482,"high":445,"low":648,"close":490,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":490},"2026-06-05",0.18,3.77,113800,{"date":840,"open":739,"high":483,"low":841,"close":842,"change":671,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-04",4.615,4.78,2.14,57400,{"date":846,"open":388,"high":445,"low":847,"close":647,"change":607,"percent_change":228,"volume":848,"transactions":9,"vwap":647},"2026-06-03",4.625,108600,{"date":850,"open":842,"high":851,"low":395,"close":812,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":812},"2026-06-02",5.045,-0.09,-1.86,203600,{"date":856,"open":857,"high":858,"low":412,"close":425,"change":607,"percent_change":859,"volume":860,"transactions":9,"vwap":425},"2026-06-01",4.91,5.26,-1.43,94900,{"date":862,"open":445,"high":443,"low":453,"close":857,"change":852,"percent_change":863,"volume":864,"transactions":9,"vwap":857},"2026-05-29",-1.8,58200,{"date":866,"open":867,"high":868,"low":456,"close":456,"change":378,"percent_change":869,"volume":870,"transactions":9,"vwap":456},"2026-05-28",5.2,5.32,-4.94,92000,{"date":872,"open":873,"high":874,"low":867,"close":858,"change":153,"percent_change":875,"volume":876,"transactions":9,"vwap":858},"2026-05-27",5.24,5.49,0.77,90700,{"date":878,"open":858,"high":879,"low":880,"close":881,"change":252,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-26",5.495,5.05,5.22,-0.76,175300,{"date":885,"open":886,"high":887,"low":867,"close":858,"change":252,"percent_change":888,"volume":889,"transactions":9,"vwap":858},"2026-05-22",5.34,5.57,-0.75,84000,{"date":891,"open":434,"high":892,"low":893,"close":424,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":424},"2026-05-21",5.61,4.86,0.27,5.37,225600,{"date":898,"open":376,"high":899,"low":365,"close":434,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":434},"2026-05-20",5.08,0.67,15.37,414900,{"date":904,"open":709,"high":905,"low":906,"close":664,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":664},"2026-05-19",4.855,4.295,-0.38,-8.02,303800,{"date":911,"open":886,"high":886,"low":707,"close":787,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":787},"2026-05-18",-0.47,-9.02,122300,{"date":916,"open":433,"high":917,"low":918,"close":919,"change":426,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-15",5.525,5.16,5.21,-5.27,90300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":227,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-14",5.54,5.6,5.33,5.5,-0.9,63000,{"date":931,"open":924,"high":932,"low":924,"close":744,"change":227,"percent_change":933,"volume":934,"transactions":9,"vwap":744},"2026-05-13",5.83,-0.89,351800,{"date":936,"open":937,"high":938,"low":939,"close":925,"change":468,"percent_change":940,"volume":941,"transactions":9,"vwap":925},"2026-05-12",5.58,5.74,5.575,-0.53,80000,{"date":943,"open":944,"high":945,"low":925,"close":444,"change":356,"percent_change":946,"volume":947,"transactions":9,"vwap":444},"2026-05-11",5.86,6.05,-4.25,66500,{"date":949,"open":950,"high":950,"low":944,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-08",6.1,5.88,-0.245,-4,74700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-07",6.18,6.23,6.02,6.125,-0.105,-1.69,71900,{"date":965,"open":966,"high":967,"low":959,"close":958,"change":776,"percent_change":260,"volume":968,"transactions":9,"vwap":958},"2026-05-06",6.31,6.325,87900,{"date":970,"open":971,"high":972,"low":951,"close":973,"change":405,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-05",6.39,6.393,6.25,-1.26,115500,{"date":977,"open":978,"high":971,"low":978,"close":764,"change":763,"percent_change":614,"volume":979,"transactions":9,"vwap":764},"2026-05-04",6.08,120100,{"date":981,"open":982,"high":982,"low":945,"close":983,"change":534,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-01",6.5,6.07,-6.18,108200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-30",6.51,6.595,6.2,6.47,0.08,1.25,140200,{"date":996,"open":997,"high":998,"low":999,"close":971,"change":227,"percent_change":1000,"volume":1001,"transactions":9,"vwap":971},"2026-04-29",6.49,6.63,6.17,-0.78,88300,{"date":1003,"open":997,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-28",6.505,6.24,6.44,0.01,0.16,116500,{"date":1011,"open":1012,"high":1013,"low":971,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-27",6.61,6.905,6.43,-0.145,-2.21,168600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-24",6.7,6.835,6.093,6.575,-0.255,-3.73,188100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-23",7.34,7.415,6.83,-0.52,-7.07,97000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-22",7.11,7.58,6.86,7.35,0.38,5.45,142800,{"date":1045,"open":1046,"high":693,"low":1047,"close":1048,"change":992,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-21",6.89,6.67,6.97,1.16,232000,{"date":1052,"open":794,"high":1053,"low":1054,"close":1046,"change":1008,"percent_change":828,"volume":1055,"transactions":9,"vwap":1046},"2026-04-20",6.95,6.485,243400,{"date":1057,"open":1014,"high":1058,"low":973,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-17",6.75,6.73,0.44,7,265500,{"date":1064,"open":957,"high":1065,"low":1066,"close":1067,"change":21,"percent_change":625,"volume":1068,"transactions":9,"vwap":1067},"2026-04-16",6.52,6.03,6.29,185100,{"date":1070,"open":978,"high":1071,"low":1072,"close":957,"change":576,"percent_change":1073,"volume":1074,"transactions":9,"vwap":957},"2026-04-15",6.65,5.8,5.28,294700,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":148,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",5.67,5.94,5.87,0.17,138300,{"date":1083,"open":1084,"high":1085,"low":874,"close":1086,"change":457,"percent_change":251,"volume":1087,"transactions":9,"vwap":1086},"2026-04-13",5.52,5.77,5.7,120200,{"date":1089,"open":1066,"high":978,"low":1090,"close":492,"change":74,"percent_change":1091,"volume":1092,"transactions":9,"vwap":492},"2026-04-10",5.478,-8.47,309500,{"date":1094,"open":1095,"high":1096,"low":435,"close":959,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":959},"2026-04-09",5.44,6.085,0.6,11.07,363200,{"date":1101,"open":1102,"high":1103,"low":918,"close":1104,"change":108,"percent_change":713,"volume":1105,"transactions":9,"vwap":1104},"2026-04-08",5.29,5.48,5.42,342900,{"date":1107,"open":858,"high":886,"low":435,"close":737,"change":227,"percent_change":1108,"volume":1109,"transactions":9,"vwap":737},"2026-04-07",-0.96,157200,{"date":1111,"open":1112,"high":433,"low":1113,"close":1114,"change":227,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-06",5.25,5.02,5.23,-0.95,231800,{"date":1118,"open":1119,"high":1120,"low":1112,"close":1073,"change":260,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1073},"2026-04-02",5.46,5.66,-5.71,188600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":925,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":925},"2026-04-01",6.12,6.155,5.59,-0.425,-7.05,165100,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",5.85,6.255,6.025,0.055,0.92,167300,{"date":1140,"open":1066,"high":1141,"low":1078,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",6.35,5.97,-0.21,-3.4,148900,{"date":1147,"open":945,"high":982,"low":1148,"close":957,"change":153,"percent_change":1149,"volume":1150,"transactions":9,"vwap":957},"2026-03-27",5.96,0.65,167800,{"date":1152,"open":1153,"high":966,"low":1154,"close":1155,"change":153,"percent_change":515,"volume":1156,"transactions":9,"vwap":1155},"2026-03-26",6.01,5.79,6.14,326000,{"date":1158,"open":957,"high":1159,"low":1160,"close":950,"change":679,"percent_change":1161,"volume":1162,"transactions":9,"vwap":950},"2026-03-25",6.479,6.048,0.99,175800,{"date":1164,"open":1165,"high":1065,"low":1166,"close":1167,"change":74,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-24",6.42,5.73,6.04,-7.79,735300,{"date":1171,"open":1172,"high":1173,"low":1165,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-23",7.37,8.048,6.55,-0.99,-13.13,681200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":940,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-20",8,8.17,7.52,7.54,-6.57,2259200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-19",7.79,8.383,7.71,8.07,0.29,3.73,638400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":607,"percent_change":933,"volume":1201,"transactions":9,"vwap":1200},"2026-03-18",7.92,8.11,7.63,7.78,513000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1007,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-17",7.74,8.25,7.85,0.13,331900,{"date":1210,"open":1211,"high":1212,"low":577,"close":1213,"change":1007,"percent_change":1207,"volume":1214,"transactions":9,"vwap":1213},"2026-03-16",7.75,8.8,7.84,377700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":83,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-13",7.6,8.03,7.555,7.83,1.82,243600,{"date":1224,"open":1225,"high":1188,"low":1226,"close":1227,"change":1228,"percent_change":886,"volume":1229,"transactions":9,"vwap":1227},"2026-03-12",7.27,7.05,7.69,0.39,262000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-11",7.65,7.86,7.26,7.3,-0.64,-8.06,222300,{"date":1240,"open":1227,"high":1241,"low":1242,"close":1243,"change":367,"percent_change":888,"volume":1244,"transactions":9,"vwap":1243},"2026-03-10",8.56,7.59,7.94,356400,{"date":1246,"open":959,"high":1247,"low":1248,"close":1180,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1180},"2026-03-09",8.15,6,1.99,33.11,588600,{"date":1253,"open":1133,"high":1254,"low":1255,"close":1153,"change":585,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1153},"2026-03-06",6.37,5.805,1.18,86700,{"date":1259,"open":1020,"high":1020,"low":1113,"close":1078,"change":933,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1078},"2026-03-05",-13.03,594400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1031,"change":468,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1031},"2026-03-04",6.79,7.09,6.71,-0.44,105900,{"date":1270,"open":1271,"high":1272,"low":1020,"close":1039,"change":252,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1039},"2026-03-03",6.8,7.19,-0.58,144100,{"date":1276,"open":1165,"high":1277,"low":958,"close":1278,"change":692,"percent_change":656,"volume":1279,"transactions":9,"vwap":1278},"2026-03-02",6.92,6.9,206400,{"date":1281,"open":1282,"high":1047,"low":1282,"close":1283,"change":1284,"percent_change":1078,"volume":1285,"transactions":9,"vwap":1283},"2026-02-27",6.15,6.6,0.37,83700,{"date":1287,"open":958,"high":1288,"low":1289,"close":958,"change":219,"percent_change":219,"volume":1290,"transactions":9,"vwap":958},"2026-02-26",6.34,6.112,30300,{"date":1292,"open":1293,"high":982,"low":1282,"close":958,"change":776,"percent_change":260,"volume":1294,"transactions":9,"vwap":958},"2026-02-25",6.22,49200,{"date":1296,"open":764,"high":1283,"low":1297,"close":973,"change":607,"percent_change":1298,"volume":1299,"transactions":9,"vwap":973},"2026-02-24",5.905,-1.11,113900,{"date":1301,"open":1302,"high":1071,"low":1079,"close":1303,"change":1007,"percent_change":1008,"volume":1304,"transactions":9,"vwap":1303},"2026-02-23",6.21,6.32,156300,{"date":1306,"open":957,"high":982,"low":1307,"close":966,"change":468,"percent_change":912,"volume":1308,"transactions":9,"vwap":966},"2026-02-20",6.13,75500,{"date":1310,"open":1067,"high":1311,"low":1120,"close":1288,"change":685,"percent_change":608,"volume":1312,"transactions":9,"vwap":1288},"2026-02-19",6.58,163500,{"date":1314,"open":1141,"high":998,"low":1141,"close":1315,"change":219,"percent_change":219,"volume":1316,"transactions":9,"vwap":1315},"2026-02-18",6.45,82600,{"date":1318,"open":1067,"high":1319,"low":1320,"close":1315,"change":836,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1315},"2026-02-17",6.69,6.09,2.87,135500,{"date":1324,"open":1067,"high":1325,"low":1302,"close":1326,"change":776,"percent_change":260,"volume":1327,"transactions":9,"vwap":1326},"2026-02-13",6.4,6.27,67300,{"date":1329,"open":1293,"high":1141,"low":1248,"close":1067,"change":252,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1067},"2026-02-12",-0.63,64100,{"date":1333,"open":1288,"high":971,"low":944,"close":764,"change":649,"percent_change":1334,"volume":1335,"transactions":9,"vwap":764},"2026-02-11",0.32,116100,{"date":1337,"open":1338,"high":991,"low":892,"close":966,"change":515,"percent_change":1339,"volume":1340,"transactions":9,"vwap":966},"2026-02-10",5.65,11.68,220500,{"date":1342,"open":464,"high":1133,"low":1343,"close":1338,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1338},"2026-02-09",4.71,0.85,17.71,308400,{"date":1348,"open":542,"high":725,"low":335,"close":375,"change":39,"percent_change":1349,"volume":1350,"transactions":9,"vwap":375},"2026-02-06",13.74,78100,{"date":1352,"open":415,"high":739,"low":622,"close":606,"change":702,"percent_change":1353,"volume":1354,"transactions":9,"vwap":606},"2026-02-05",-9.64,105500,{"date":1356,"open":453,"high":413,"low":395,"close":541,"change":378,"percent_change":920,"volume":947,"transactions":9,"vwap":541},"2026-02-04",{"date":1358,"open":388,"high":1359,"low":395,"close":1360,"change":491,"percent_change":886,"volume":1361,"transactions":9,"vwap":1360},"2026-02-03",4.99,4.93,133900,{"date":1363,"open":355,"high":857,"low":355,"close":647,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":647},"2026-02-02",0.62,15.27,191100,{"date":1368,"open":333,"high":353,"low":325,"close":574,"change":326,"percent_change":1369,"volume":1370,"transactions":9,"vwap":574},"2026-01-30",-3.33,32400,{"date":1372,"open":622,"high":542,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-29",4.052,4.2,0.03,0.72,54300,{"date":1379,"open":646,"high":1380,"low":346,"close":798,"change":316,"percent_change":1381,"volume":1382,"transactions":9,"vwap":798},"2026-01-28",4.49,-4.14,55100,{"date":1384,"open":584,"high":397,"low":1385,"close":353,"change":793,"percent_change":1386,"volume":1387,"transactions":9,"vwap":353},"2026-01-27",3.954,6.88,84400,{"date":1389,"open":691,"high":333,"low":533,"close":1390,"change":671,"percent_change":665,"volume":1391,"transactions":9,"vwap":1390},"2026-01-26",4.07,65900,{"date":1393,"open":522,"high":557,"low":304,"close":575,"change":585,"percent_change":1394,"volume":1395,"transactions":9,"vwap":575},"2026-01-23",1.79,71300,{"date":1397,"open":270,"high":1398,"low":1399,"close":533,"change":426,"percent_change":1400,"volume":1401,"transactions":9,"vwap":533},"2026-01-22",4.099,3.75,-6.92,157800,{"date":1403,"open":664,"high":1404,"low":768,"close":622,"change":316,"percent_change":799,"volume":1405,"transactions":9,"vwap":622},"2026-01-21",4.65,67000,{"date":1407,"open":366,"high":656,"low":1408,"close":366,"change":405,"percent_change":863,"volume":1409,"transactions":9,"vwap":366},"2026-01-20",4.255,51200,{"date":1411,"open":664,"high":781,"low":684,"close":648,"change":500,"percent_change":1412,"volume":1413,"transactions":9,"vwap":648},"2026-01-16",2.77,34900,{"date":1415,"open":646,"high":1416,"low":557,"close":774,"change":649,"percent_change":138,"volume":1417,"transactions":9,"vwap":774},"2026-01-15",4.535,92300,{"date":1419,"open":558,"high":1420,"low":344,"close":531,"change":153,"percent_change":1421,"volume":1422,"transactions":9,"vwap":531},"2026-01-14",4.395,0.94,50500,{"date":1424,"open":531,"high":531,"low":1425,"close":558,"change":227,"percent_change":1426,"volume":1427,"transactions":9,"vwap":558},"2026-01-13",4.081,-1.16,16900,{"date":1429,"open":648,"high":781,"low":522,"close":365,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":365},"2026-01-12",-0.13,-2.92,70000,{"date":1434,"open":812,"high":812,"low":623,"close":648,"change":356,"percent_change":1435,"volume":1436,"transactions":9,"vwap":648},"2026-01-09",-5.32,52000,{"date":1438,"open":714,"high":714,"low":385,"close":707,"change":337,"percent_change":1143,"volume":1439,"transactions":9,"vwap":707},"2026-01-08",63100,{"date":1441,"open":788,"high":893,"low":788,"close":1343,"change":1228,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1343},"2026-01-07",9.03,189400,{"date":1445,"open":1390,"high":566,"low":314,"close":365,"change":1080,"percent_change":344,"volume":1446,"transactions":9,"vwap":365},"2026-01-06",138600,{"date":1448,"open":522,"high":1374,"low":533,"close":336,"change":1449,"percent_change":1079,"volume":1450,"transactions":9,"vwap":336},"2026-01-05",0.23,65500,{"date":1452,"open":313,"high":1374,"low":1453,"close":525,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":525},"2026-01-02",3.82,-0.1,-2.49,37800,{"date":1458,"open":523,"high":684,"low":1459,"close":597,"change":252,"percent_change":1175,"volume":1460,"transactions":9,"vwap":597},"2025-12-31",3.938,69200,{"date":1462,"open":1463,"high":333,"low":533,"close":574,"change":468,"percent_change":1464,"volume":1465,"transactions":9,"vwap":574},"2025-12-30",3.91,-0.73,81200,{"date":1467,"open":335,"high":1468,"low":1390,"close":523,"change":1454,"percent_change":1469,"volume":1470,"transactions":9,"vwap":523},"2025-12-29",4.18,-2.39,38900,{"date":1472,"open":458,"high":1374,"low":533,"close":622,"change":90,"percent_change":924,"volume":1377,"transactions":9,"vwap":622},"2025-12-26",{"date":1474,"open":522,"high":690,"low":1475,"close":575,"change":852,"percent_change":1476,"volume":1477,"transactions":9,"vwap":575},"2025-12-24",3.955,-2.22,8400,{"date":1479,"open":1463,"high":1390,"low":304,"close":574,"change":992,"percent_change":1480,"volume":1481,"transactions":9,"vwap":574},"2025-12-23",2.01,30800,{"date":1483,"open":583,"high":574,"low":1484,"close":325,"change":367,"percent_change":1485,"volume":1486,"transactions":9,"vwap":325},"2025-12-22",3.876,-1.49,19100,{"date":1488,"open":1489,"high":1390,"low":1453,"close":584,"change":1080,"percent_change":387,"volume":1490,"transactions":9,"vwap":584},"2025-12-19",3.845,19500,{"date":1492,"open":1493,"high":1494,"low":837,"close":1495,"change":585,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-18",3.8,4.0050001,3.87,1.84,16400,{"date":1499,"open":768,"high":346,"low":837,"close":1493,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1493},"2025-12-17",-0.37,-8.87,44600,{"date":1504,"open":583,"high":788,"low":1505,"close":798,"change":1207,"percent_change":199,"volume":1506,"transactions":9,"vwap":798},"2025-12-16",3.831,48200,{"date":1508,"open":1509,"high":336,"low":1510,"close":584,"change":1008,"percent_change":355,"volume":1511,"transactions":9,"vwap":584},"2025-12-15",3.76,3.698,45000,{"date":1513,"open":574,"high":633,"low":1514,"close":304,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":304},"2025-12-12",3.86,-0.2,-4.9,37300,{"date":1519,"open":1520,"high":798,"low":1521,"close":633,"change":1080,"percent_change":353,"volume":1522,"transactions":9,"vwap":633},"2025-12-11",3.79,3.64,57800,{"date":1524,"open":533,"high":1525,"low":1399,"close":1463,"change":1007,"percent_change":763,"volume":1526,"transactions":9,"vwap":1463},"2025-12-10",3.99,45200,{"date":1528,"open":1514,"high":1529,"low":1530,"close":533,"change":1375,"percent_change":1531,"volume":1532,"transactions":9,"vwap":533},"2025-12-09",3.93,3.506,0.78,42300,{"date":1534,"open":303,"high":1535,"low":1509,"close":1495,"change":1375,"percent_change":1531,"volume":1536,"transactions":9,"vwap":1495},"2025-12-08",3.925,22300,{"date":1538,"open":1193,"high":599,"low":1539,"close":524,"change":671,"percent_change":1540,"volume":1541,"transactions":9,"vwap":524},"2025-12-05",3.54,2.67,24200,{"date":1543,"open":226,"high":1520,"low":226,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-04",3.74,0.41,12.31,35800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":250,"change":992,"percent_change":1553,"volume":1327,"transactions":9,"vwap":250},"2025-12-03",3.26,3.433,3.25,2.46,{"date":1555,"open":837,"high":1556,"low":1552,"close":1552,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1552},"2025-12-02",3.795,-0.55,-14.47,97300,{"date":1561,"open":355,"high":1562,"low":267,"close":1493,"change":907,"percent_change":1563,"volume":1316,"transactions":9,"vwap":1493},"2025-12-01",4.175,-9.09,{"date":1565,"open":1493,"high":565,"low":1493,"close":1468,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1468},"2025-11-28",0.4,10.58,36600,{"date":1570,"open":1520,"high":691,"low":1509,"close":259,"change":1007,"percent_change":894,"volume":1571,"transactions":9,"vwap":259},"2025-11-26",26400,{"date":1573,"open":837,"high":522,"low":1574,"close":837,"change":337,"percent_change":378,"volume":1575,"transactions":9,"vwap":837},"2025-11-25",3.759,29500,{"date":1577,"open":458,"high":344,"low":259,"close":259,"change":508,"percent_change":1578,"volume":1579,"transactions":9,"vwap":259},"2025-11-24",-4.06,59400,{"date":1581,"open":531,"high":531,"low":1529,"close":691,"change":534,"percent_change":1582,"volume":1583,"transactions":9,"vwap":691},"2025-11-21",-9.22,42700,{"date":1585,"open":323,"high":324,"low":768,"close":646,"change":153,"percent_change":1586,"volume":1587,"transactions":9,"vwap":646},"2025-11-20",0.93,72700,{"date":1589,"open":1374,"high":376,"low":557,"close":323,"change":219,"percent_change":219,"volume":1590,"transactions":9,"vwap":323},"2025-11-19",40900,{"date":1592,"open":323,"high":623,"low":1390,"close":323,"change":367,"percent_change":1593,"volume":1594,"transactions":9,"vwap":323},"2025-11-18",-1.38,177800,{"date":1596,"open":798,"high":396,"low":533,"close":664,"change":491,"percent_change":978,"volume":1597,"transactions":9,"vwap":664},"2025-11-17",319100,{"date":1599,"open":1399,"high":549,"low":1399,"close":768,"change":763,"percent_change":1058,"volume":1600,"transactions":9,"vwap":768},"2025-11-14",90000,{"date":1602,"open":304,"high":1603,"low":1604,"close":599,"change":720,"percent_change":1605,"volume":1606,"transactions":9,"vwap":599},"2025-11-13",3.975,3.782,-3.75,79100,{"date":1608,"open":1463,"high":1374,"low":533,"close":583,"change":1375,"percent_change":1609,"volume":1610,"transactions":9,"vwap":583},"2025-11-12",0.76,70100,{"date":1612,"open":599,"high":314,"low":1509,"close":575,"change":1008,"percent_change":1374,"volume":1613,"transactions":9,"vwap":575},"2025-11-11",73600,{"date":1615,"open":259,"high":1616,"low":1617,"close":270,"change":671,"percent_change":1618,"volume":1619,"transactions":9,"vwap":270},"2025-11-10",3.862,3.63,2.7,52800,{"date":1621,"open":1622,"high":1463,"low":1623,"close":267,"change":585,"percent_change":1624,"volume":1625,"transactions":9,"vwap":267},"2025-11-07",3.68,3.52,1.92,124100,{"date":1627,"open":1493,"high":270,"low":1628,"close":1521,"change":316,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1521},"2025-11-06",3.53,-4.71,111400,{"date":1632,"open":225,"high":583,"low":225,"close":1453,"change":1633,"percent_change":523,"volume":1634,"transactions":9,"vwap":1453},"2025-11-05",0.15,143900,{"date":1636,"open":259,"high":303,"low":1637,"close":1638,"change":720,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-04",3.6,3.67,-3.93,77000,{"date":1642,"open":336,"high":353,"low":1643,"close":1453,"change":907,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1453},"2025-11-03",3.771,-9.05,134400,{"date":1647,"open":313,"high":323,"low":313,"close":1374,"change":1008,"percent_change":522,"volume":1648,"transactions":9,"vwap":1374},"2025-10-31",99100,{"date":1650,"open":1651,"high":623,"low":583,"close":584,"change":615,"percent_change":317,"volume":1652,"transactions":9,"vwap":584},"2025-10-30",4.145,193600,{"date":1654,"open":709,"high":375,"low":335,"close":549,"change":1500,"percent_change":1655,"volume":1656,"transactions":9,"vwap":549},"2025-10-29",-8.04,414700,{"date":1658,"open":397,"high":375,"low":648,"close":396,"change":585,"percent_change":201,"volume":1659,"transactions":9,"vwap":396},"2025-10-28",430400,{"date":1661,"open":404,"high":375,"low":788,"close":385,"change":113,"percent_change":1662,"volume":1663,"transactions":9,"vwap":385},"2025-10-27",-3.62,396100,{"date":1665,"open":385,"high":732,"low":395,"close":707,"change":113,"percent_change":509,"volume":1666,"transactions":9,"vwap":707},"2025-10-24",881600,{"date":1668,"open":737,"high":892,"low":412,"close":826,"change":74,"percent_change":1669,"volume":1670,"transactions":9,"vwap":826},"2025-10-23",-9.48,727500,{"date":1672,"open":1112,"high":289,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-22",4.41,5.38,-1.03,-16.07,3806500,{"date":1679,"open":1680,"high":26,"low":1681,"close":1682,"change":1399,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-21",6.74,5.98,6.41,140.98,166732500,{"date":1686,"open":1687,"high":501,"low":1687,"close":1688,"change":1080,"percent_change":1031,"volume":1689,"transactions":9,"vwap":1688},"2025-10-20",2.48,2.66,131700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-17",2.41,2.638,2.405,2.49,-0.041,-1.62,48300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-16",2.51,2.579,2.44,2.531,0.021,0.84,66100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1701,"change":468,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1701},"2025-10-15",2.47,2.72,2.39,-1.18,93400,{"date":1716,"open":1692,"high":1717,"low":1692,"close":1718,"change":1007,"percent_change":1566,"volume":1719,"transactions":9,"vwap":1718},"2025-10-14",2.6,2.54,72900,{"date":1721,"open":828,"high":1722,"low":1723,"close":1724,"change":836,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-13",2.55,2.238,2.53,7.66,83600,{"date":1728,"open":1729,"high":1717,"low":1730,"close":1731,"change":769,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-10",2.42,2.31,2.35,-8.56,134500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":378,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-09",2.63,2.76,2.56,2.57,-9.19,310500,{"date":1743,"open":1736,"high":197,"low":1695,"close":1744,"change":1149,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-08",2.83,29.82,8936100,{"date":1748,"open":27,"high":1749,"low":27,"close":1749,"change":153,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-07",2.18,1.87,3876700,{"date":1753,"open":1754,"high":843,"low":1754,"close":843,"change":153,"percent_change":1755,"volume":1756,"transactions":9,"vwap":843},"2025-10-06",2.08,1.9,6300,{"date":1758,"open":1754,"high":843,"low":1754,"close":1759,"change":1760,"percent_change":416,"volume":1761,"transactions":9,"vwap":1759},"2025-10-03",2.1,-0.006,7100,{"date":1763,"open":27,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1192,"volume":1768,"transactions":9,"vwap":1766},"2025-10-02",2.15,2.082,2.106,0.006,5500,{"date":1770,"open":1771,"high":843,"low":1771,"close":1759,"change":1772,"percent_change":338,"volume":1773,"transactions":9,"vwap":1759},"2025-10-01",2.062,-0.005,2700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":108,"volume":1780,"transactions":9,"vwap":1778},"2025-09-30",2.2,2.223,2.105,0.005,5000,{"date":1782,"open":27,"high":1783,"low":1759,"close":1759,"change":776,"percent_change":1784,"volume":1773,"transactions":9,"vwap":1759},"2025-09-29",2.202,-0.94,{"date":1786,"open":843,"high":843,"low":1787,"close":27,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":27},"2025-09-26",2.075,-0.045,-2.08,8700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":297,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-25",2.22,2.27,2.116,2.165,-1.14,17000,{"date":1800,"open":1801,"high":1802,"low":1787,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-24",2.09,2.43,2.19,0.103,4.94,32200,{"date":1808,"open":1809,"high":1764,"low":1809,"close":1810,"change":1811,"percent_change":82,"volume":1812,"transactions":9,"vwap":1810},"2025-09-23",2.04,2.087,0.007,15400,{"date":1814,"open":1480,"high":27,"low":1480,"close":1754,"change":200,"percent_change":1553,"volume":1815,"transactions":9,"vwap":1754},"2025-09-22",9300,{"date":1817,"open":1480,"high":1818,"low":1819,"close":1820,"change":468,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-19",2.05,2.003,2.03,-1.46,9900,{"date":1824,"open":1825,"high":1793,"low":1826,"close":1827,"change":405,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-18",2.17,1.93,2.06,-3.74,59100,{"date":1831,"open":27,"high":1832,"low":1801,"close":843,"change":776,"percent_change":1833,"volume":1834,"transactions":9,"vwap":843},"2025-09-17",2.25,-0.93,29800,{"date":1836,"open":1801,"high":1837,"low":1801,"close":715,"change":852,"percent_change":953,"volume":1838,"transactions":9,"vwap":715},"2025-09-16",2.218,25400,{"date":1840,"open":843,"high":1832,"low":1841,"close":1832,"change":585,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1832},"2025-09-15",2.057,3.21,38500,{"date":1845,"open":1846,"high":1847,"low":1759,"close":1749,"change":200,"percent_change":1731,"volume":1848,"transactions":9,"vwap":1749},"2025-09-12",2.11,2.182,10900,{"date":1850,"open":1764,"high":1796,"low":1759,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-11",2.13,-0.019,-0.88,16800,{"date":1856,"open":27,"high":1857,"low":1759,"close":1858,"change":1859,"percent_change":227,"volume":1860,"transactions":9,"vwap":1858},"2025-09-10",2.194,2.149,-0.001,23200,{"date":1862,"open":1851,"high":1863,"low":1864,"close":1764,"change":776,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1764},"2025-09-09",2.155,2.112,-0.92,10100,{"date":1868,"open":1730,"high":1730,"low":715,"close":1825,"change":316,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1825},"2025-09-08",-7.66,9600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1731,"change":153,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1731},"2025-09-05",2.29,2.37,2.255,1.73,3400,{"date":1879,"open":1880,"high":1881,"low":1873,"close":1730,"change":852,"percent_change":1605,"volume":1882,"transactions":9,"vwap":1730},"2025-09-04",2.36,2.4,9700,{"date":1884,"open":1885,"high":1881,"low":1794,"close":1881,"change":1886,"percent_change":1148,"volume":1887,"transactions":9,"vwap":1881},"2025-09-03",2.379,0.135,1600,{"date":1889,"open":1731,"high":1729,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-02",2.26,2.265,-0.095,-4.03,17600,{"date":1896,"open":1729,"high":1897,"low":1880,"close":1880,"change":776,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1880},"2025-08-29",2.432,-0.84,8900,{"date":1901,"open":1553,"high":1553,"low":1902,"close":828,"change":1007,"percent_change":1903,"volume":1877,"transactions":9,"vwap":828},"2025-08-28",2.352,0.42,{"date":1905,"open":1731,"high":1687,"low":1731,"close":1874,"change":1906,"percent_change":875,"volume":1907,"transactions":9,"vwap":1874},"2025-08-27",0.018,10400,{"date":1909,"open":1712,"high":1687,"low":1730,"close":1902,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1902},"2025-08-26",-0.038,-1.59,14900,{"date":1914,"open":1553,"high":1553,"low":1712,"close":1712,"change":1788,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1712},"2025-08-25",-1.85,6200,{"date":1918,"open":1710,"high":1919,"low":1920,"close":1921,"change":649,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-22",2.471,2.415,2.435,0.83,11100,{"date":1925,"open":1873,"high":1710,"low":1890,"close":1920,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1920},"2025-08-21",0.117,5.09,16500,{"date":1930,"open":1931,"high":1694,"low":1932,"close":1933,"change":1811,"percent_change":576,"volume":1934,"transactions":9,"vwap":1933},"2025-08-20",2.28,2.205,2.298,17100,{"date":1936,"open":1729,"high":1729,"low":1794,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-08-19",2.291,-0.149,-6.11,21400,{"date":1942,"open":1873,"high":1717,"low":1832,"close":1703,"change":457,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1703},"2025-08-18",8.44,175100,{"date":1946,"open":1947,"high":1881,"low":1948,"close":1832,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1832},"2025-08-15",1.88,1.874,0.455,25.35,422900,{"date":1953,"open":1954,"high":1955,"low":1394,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-08-14",1.8,1.86,1.795,-0.015,-0.83,74900,{"date":1961,"open":586,"high":1221,"low":586,"close":1962,"change":200,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-13",1.81,2.84,5400,{"date":1966,"open":1967,"high":1394,"low":586,"close":586,"change":219,"percent_change":219,"volume":1968,"transactions":9,"vwap":586},"2025-08-12",1.77,3800,{"date":1970,"open":1962,"high":1962,"low":586,"close":586,"change":219,"percent_change":219,"volume":1971,"transactions":9,"vwap":586},"2025-08-11",3700,{"date":1973,"open":1967,"high":1974,"low":586,"close":586,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":586},"2025-08-08",1.786,-0.036,-2,900,{"date":1979,"open":1394,"high":1980,"low":586,"close":1981,"change":337,"percent_change":1557,"volume":1982,"transactions":9,"vwap":1981},"2025-08-07",1.808,1.796,2100,{"date":1984,"open":1947,"high":1947,"low":1985,"close":1985,"change":1986,"percent_change":1915,"volume":1756,"transactions":9,"vwap":1985},"2025-08-06",1.806,-0.034,{"date":1988,"open":1989,"high":1990,"low":1394,"close":1496,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1496},"2025-08-05",1.85,1.855,-0.053,-2.8,12400,{"date":1995,"open":96,"high":96,"low":1996,"close":1996,"change":776,"percent_change":1997,"volume":1768,"transactions":9,"vwap":1996},"2025-08-04",1.893,-1.05,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-01",1.89,1.945,1.875,1.913,0.043,2.3,2600,{"date":2008,"open":1750,"high":1750,"low":1750,"close":1750,"change":252,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1750},"2025-07-31",-2.09,1300,{"date":2012,"open":96,"high":96,"low":1947,"close":2013,"change":252,"percent_change":2014,"volume":1822,"transactions":9,"vwap":2013},"2025-07-30",1.91,-2.05,{"date":2016,"open":843,"high":843,"low":1755,"close":96,"change":720,"percent_change":2017,"volume":2018,"transactions":9,"vwap":96},"2025-07-29",-7.14,31800,{"date":2020,"open":753,"high":753,"low":1827,"close":1759,"change":468,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1759},"2025-07-28",-1.41,5800,{"date":2024,"open":1776,"high":2025,"low":2026,"close":1851,"change":252,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1851},"2025-07-25",2.24,2.101,-1.84,7500,{"date":2030,"open":1827,"high":2025,"low":1480,"close":1825,"change":1080,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1825},"2025-07-24",8.5,64800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2035,"change":649,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2035},"2025-07-23",2,2.024,1.96,1.01,4000,{"date":2041,"open":2042,"high":2043,"low":2037,"close":2044,"change":2045,"percent_change":1480,"volume":2046,"transactions":9,"vwap":2044},"2025-07-22",1.993,2.034,1.98,0.039,9000,{"date":2048,"open":1249,"high":1787,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-07-21",1.94,1.941,-0.049,-2.46,27900,{"date":2055,"open":2035,"high":843,"low":1249,"close":1249,"change":219,"percent_change":219,"volume":2056,"transactions":9,"vwap":1249},"2025-07-18",7300,{"date":2058,"open":2035,"high":2059,"low":2060,"close":1249,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1249},"2025-07-17",2.315,1.942,-0.115,-5.46,79000,{"date":2065,"open":2066,"high":1846,"low":2066,"close":1778,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1778},"2025-07-16",1.751,0.291,16.04,128400,{"date":2071,"open":586,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2013,"volume":2076,"transactions":9,"vwap":2074},"2025-07-15",1.825,1.75,1.814,0.034,11700,{"date":2078,"open":1876,"high":625,"low":1876,"close":625,"change":671,"percent_change":2079,"volume":2080,"transactions":9,"vwap":625},"2025-07-14",5.95,3000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":153,"percent_change":1703,"volume":1773,"transactions":9,"vwap":2086},"2025-07-11",1.65,1.718,1.62,1.68,{"date":2088,"open":2073,"high":2073,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-07-10",1.64,-0.072,-4.21,3200,{"date":2094,"open":2083,"high":2095,"low":2089,"close":2095,"change":2096,"percent_change":434,"volume":2092,"transactions":9,"vwap":2095},"2025-07-09",1.712,0.082,{"date":2098,"open":1962,"high":1962,"low":2099,"close":2099,"change":337,"percent_change":2100,"volume":2022,"transactions":9,"vwap":2099},"2025-07-08",1.63,-0.61,{"date":2102,"open":1394,"high":1394,"low":2103,"close":2089,"change":337,"percent_change":2100,"volume":1815,"transactions":9,"vwap":2089},"2025-07-07",1.59,{"date":2105,"open":2106,"high":2106,"low":2089,"close":2083,"change":405,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2083},"2025-07-03",1.668,-4.62,3500,{"date":2110,"open":2111,"high":2111,"low":2086,"close":1876,"change":679,"percent_change":278,"volume":2112,"transactions":9,"vwap":1876},"2025-07-02",1.74,5600,{"date":2114,"open":2086,"high":2115,"low":2116,"close":2117,"change":227,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-01",1.749,1.566,1.67,-2.91,10300,{"date":2121,"open":586,"high":2122,"low":2123,"close":2124,"change":367,"percent_change":327,"volume":2125,"transactions":9,"vwap":2124},"2025-06-30",1.774,1.71,1.72,6100,{"date":2127,"open":1221,"high":1221,"low":2073,"close":625,"change":776,"percent_change":1298,"volume":2128,"transactions":9,"vwap":625},"2025-06-27",10500,{"date":2130,"open":2131,"high":2132,"low":2131,"close":1954,"change":776,"percent_change":2133,"volume":1790,"transactions":9,"vwap":1954},"2025-06-26",1.781,1.881,-1.1,{"date":2135,"open":625,"high":1221,"low":625,"close":1221,"change":649,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1221},"2025-06-25",1.11,2400,{"date":2139,"open":625,"high":1954,"low":625,"close":1954,"change":1375,"percent_change":2140,"volume":2092,"transactions":9,"vwap":1954},"2025-06-24",1.69,{"date":2142,"open":1967,"high":2072,"low":2143,"close":1967,"change":219,"percent_change":219,"volume":2080,"transactions":9,"vwap":1967},"2025-06-23",1.757,{"date":2145,"open":2146,"high":2146,"low":2143,"close":1967,"change":252,"percent_change":1016,"volume":2147,"transactions":9,"vwap":1967},"2025-06-20",1.815,2300,{"date":2149,"open":2150,"high":1750,"low":1962,"close":1962,"change":468,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1962},"2025-06-18",1.83,-1.63,2900,{"date":2154,"open":2155,"high":1496,"low":1962,"close":1496,"change":679,"percent_change":217,"volume":2156,"transactions":9,"vwap":1496},"2025-06-17",1.829,1700,{"date":2158,"open":1954,"high":1947,"low":1876,"close":625,"change":776,"percent_change":1298,"volume":2159,"transactions":9,"vwap":625},"2025-06-16",5100,{"date":2161,"open":1876,"high":1496,"low":2085,"close":1954,"change":2162,"percent_change":1706,"volume":2163,"transactions":9,"vwap":1954},"2025-06-13",0.015,6800,{"date":2165,"open":625,"high":1496,"low":2166,"close":2167,"change":1136,"percent_change":2168,"volume":1912,"transactions":9,"vwap":2167},"2025-06-12",1.708,1.785,3.18,{"date":2170,"open":1954,"high":1496,"low":1876,"close":1876,"change":607,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1876},"2025-06-11",-3.89,7700,{"date":2174,"open":1496,"high":1755,"low":1954,"close":1954,"change":252,"percent_change":2175,"volume":2172,"transactions":9,"vwap":1954},"2025-06-10",-2.17,{"date":2177,"open":1955,"high":2178,"low":2150,"close":1496,"change":219,"percent_change":219,"volume":2039,"transactions":9,"vwap":1496},"2025-06-09",1.889,{"date":2180,"open":2000,"high":1755,"low":2181,"close":1496,"change":200,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1496},"2025-06-06",1.788,2.79,7200,{"date":2185,"open":1962,"high":1989,"low":2073,"close":1394,"change":367,"percent_change":2186,"volume":1486,"transactions":9,"vwap":1394},"2025-06-05",-3.24,{"date":2188,"open":1954,"high":1947,"low":1394,"close":1989,"change":2189,"percent_change":752,"volume":2190,"transactions":9,"vwap":1989},"2025-06-04",0.095,47800,{"date":2192,"open":2117,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-06-03",1.897,1.605,1.755,0.195,12.5,71100,{"date":2200,"open":2201,"high":2117,"low":201,"close":2202,"change":649,"percent_change":179,"volume":2203,"transactions":9,"vwap":2202},"2025-06-02",1.57,1.56,18300,{"date":2205,"open":2206,"high":201,"low":2207,"close":2208,"change":153,"percent_change":1540,"volume":2209,"transactions":9,"vwap":2208},"2025-05-30",1.53,1.514,1.54,3900,{"date":2211,"open":2212,"high":2208,"low":2213,"close":2214,"change":252,"percent_change":2215,"volume":1899,"transactions":9,"vwap":2214},"2025-05-29",1.52,1.48,1.5,-2.6,{"date":2217,"open":2214,"high":201,"low":2214,"close":2208,"change":200,"percent_change":2218,"volume":2119,"transactions":9,"vwap":2208},"2025-05-28",3.36,{"date":2220,"open":2214,"high":2214,"low":2221,"close":2222,"change":1375,"percent_change":1818,"volume":2223,"transactions":9,"vwap":2222},"2025-05-27",1.35,1.49,23100,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1007,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-23",1.42,1.475,1.46,0.69,2500,{"date":2232,"open":2213,"high":2233,"low":2234,"close":2235,"change":219,"percent_change":219,"volume":2236,"transactions":9,"vwap":2235},"2025-05-22",1.58,1.412,1.45,18700,{"date":2238,"open":2239,"high":2233,"low":2239,"close":2235,"change":585,"percent_change":475,"volume":1923,"transactions":9,"vwap":2235},"2025-05-21",1.39,{"date":2241,"open":2242,"high":2242,"low":179,"close":2243,"change":607,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-20",1.44,1.38,-4.83,23800,{"date":2247,"open":2213,"high":2248,"low":2249,"close":2235,"change":227,"percent_change":1369,"volume":2250,"transactions":9,"vwap":2235},"2025-05-19",1.6,1.427,14700,{"date":2252,"open":2206,"high":2201,"low":2214,"close":2214,"change":2253,"percent_change":2254,"volume":2183,"transactions":9,"vwap":2214},"2025-05-16",-0.055,-3.54,{"date":2256,"open":2103,"high":2083,"low":2212,"close":2257,"change":2258,"percent_change":2136,"volume":2092,"transactions":9,"vwap":2257},"2025-05-15",1.555,0.017,{"date":2260,"open":2261,"high":2261,"low":2212,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-05-14",1.702,1.538,-0.092,-5.64,5300,{"date":2267,"open":2268,"high":2269,"low":2099,"close":2099,"change":1859,"percent_change":367,"volume":2270,"transactions":9,"vwap":2099},"2025-05-13",1.66,1.721,1400,{"date":2272,"open":2086,"high":2111,"low":2103,"close":2273,"change":1705,"percent_change":179,"volume":2209,"transactions":9,"vwap":2273},"2025-05-12",1.631,{"date":2275,"open":2103,"high":2140,"low":2103,"close":2276,"change":219,"percent_change":219,"volume":2137,"transactions":9,"vwap":2276},"2025-05-09",1.61,{"date":2278,"open":2248,"high":2124,"low":2233,"close":2276,"change":1007,"percent_change":1364,"volume":1968,"transactions":9,"vwap":2276},"2025-05-08",{"date":2280,"open":2248,"high":2248,"low":2248,"close":2248,"change":337,"percent_change":469,"volume":2281,"transactions":9,"vwap":2248},"2025-05-07",800,{"date":2283,"open":2083,"high":2284,"low":2248,"close":2276,"change":1454,"percent_change":698,"volume":2285,"transactions":9,"vwap":2276},"2025-05-06",1.748,7400,{"date":2287,"open":2117,"high":2095,"low":2117,"close":2123,"change":1007,"percent_change":2288,"volume":2080,"transactions":9,"vwap":2123},"2025-05-05",0.59,{"date":2290,"open":2123,"high":2123,"low":2291,"close":2292,"change":1375,"percent_change":1954,"volume":2281,"transactions":9,"vwap":2292},"2025-05-02",1.685,1.7,{"date":2294,"open":2117,"high":2117,"low":2117,"close":2117,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":2117},"2025-05-01",{"date":2296,"open":2140,"high":2297,"low":2083,"close":2117,"change":2253,"percent_change":2298,"volume":2236,"transactions":9,"vwap":2117},"2025-04-30",1.726,-3.19,{"date":2300,"open":2301,"high":586,"low":2140,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-04-29",1.692,1.725,-0.065,-3.63,14000,{"date":2307,"open":1394,"high":1394,"low":1394,"close":1394,"change":1375,"percent_change":2292,"volume":2308,"transactions":9,"vwap":1394},"2025-04-28",400,{"date":2310,"open":586,"high":625,"low":1876,"close":586,"change":1007,"percent_change":2311,"volume":2112,"transactions":9,"vwap":586},"2025-04-25",0.57,{"date":183,"open":1394,"high":1954,"low":2313,"close":2073,"change":252,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2073},1.662,-2.23,11500]