[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMRA":3,"homepage-market-summary":29,"stock-historical-NMRA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NMRA","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},"Neumora Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Neumora Therapeutics Inc is a clinical-stage biopharmaceutical company founded to confront the brain disease crisis by taking a fundamentally different approach to the way treatments for brain diseases are developed. It has scaled its therapeutic pipeline, which currently consists of seven clinical and preclinical neuroscience programs that target novel mechanisms of action for a broad range of underserved neuropsychiatric disorders and neurodegenerative diseases. Its pipeline includes NMRA-140, NMRA-511, NMRA-266, NMRA-M4R, NMRA-NMDA, NMRA-CK1O, NMRA-NLRP3, and NMRA-GCASE. The group's pipeline is building programs for underserved neuropsychiatric disorders and neurodegenerative diseases.","63","Watertown, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.471,0.5253,0.539,0.47,-0.0543,-10.34,1208618.159426,6568,0.4842,3.65,1712208.567846299,0,767,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":19,"price":126,"is_up":38},"Energy","XLE",63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1510925,551487750.529421,-37.2,"2025-04-24",[181,182,192,202,212,223,233,244,254,265,276,286,296,307,318,329,340,349,358,368,378,388,398,406,416,422,431,440,450,460,468,478,487,497,504,511,518,527,537,546,554,562,568,576,583,589,595,601,607,613,619,627,635,641,649,657,661,666,671,676,680,684,688,692,698,703,707,712,716,721,725,730,735,740,744,748,753,757,764,773,778,783,787,792,795,800,804,810,815,820,825,831,837,843,848,853,857,862,868,874,881,885,889,893,899,905,911,919,927,933,938,944,949,954,959,963,967,973,978,985,990,995,1000,1006,1011,1018,1023,1029,1034,1039,1044,1048,1054,1061,1066,1072,1076,1082,1087,1092,1099,1107,1115,1122,1131,1138,1143,1151,1159,1163,1170,1176,1185,1193,1201,1206,1213,1216,1224,1229,1233,1240,1245,1252,1258,1265,1272,1277,1282,1286,1290,1294,1298,1301,1305,1309,1313,1317,1321,1325,1329,1333,1337,1341,1345,1348,1353,1356,1361,1366,1370,1375,1380,1384,1387,1391,1395,1400,1403,1406,1410,1413,1417,1422,1426,1430,1436,1443,1447,1451,1456,1461,1466,1472,1477,1480,1485,1489,1493,1500,1507,1513,1518,1525,1530,1535,1542,1547,1553,1559,1564,1572,1576,1579,1585,1589,1593,1599,1604,1608,1611,1615,1619,1623,1627,1632,1636,1639,1643,1648,1652,1655,1659,1663,1666,1671,1674,1679,1682,1687,1691,1695,1700,1704,1709,1714,1719,1723,1727,1730,1734,1737,1741,1744,1747,1750,1755,1758,1761,1764,1768,1771,1775,1779,1783,1787,1792,1795,1799,1802,1805,1809,1813,1817,1821,1824,1828,1832,1837,1841,1845,1850,1854,1859,1863,1867,1873,1877,1882,1886,1890,1895,1902,1906,1913,1919,1928,1936,1945,1953,1959,1966,1974,1981,1987,1994,2001,2006,2013,2020,2029,2035,2042,2048,2052,2058,2061,2068,2077,2082,2090,2099,2107,2114,2122,2131,2138,2145,2153,2161,2169,2177,2182,2187,2194,2201,2208,2213,2219,2225,2231,2237,2241,2247,2254],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.5,0.5336,0.4717,0.0254,5.08,2989618.111785,10236,0.4981,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.5595,0.480101,0.4999,-0.0501,-9.11,2691260.055276,8679,0.5063,{"date":203,"open":204,"high":205,"low":206,"close":157,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",0.6001,0.62,0.54,-0.0462,-7.75,2849875.573132,8278,0.5606,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",0.6776,0.6891,0.5902,0.5962,-0.0814,-12.01,2286522.895328,8187,0.6192,{"date":224,"open":225,"high":226,"low":227,"close":214,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",0.688,0.7164,0.65,-0.0142,-2.05,1249382.304406,5017,0.6758,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",0.648,0.7469,0.641,0.6918,0.0142,2.1,3410716.091474,7339,0.7019,{"date":245,"open":246,"high":247,"low":248,"close":214,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",0.692,0.711,0.6327,-0.0255,-3.63,2315966.576619,9914,0.6651,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.7461,0.7728,0.693,0.7031,-0.0282,-3.86,1429772.584628,6703,0.7089,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",0.7677,0.7785,0.6903,0.7313,-0.0472,-6.06,1692159.517056,7771,0.7212,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.6961,0.8111,0.69,0.0867,12.53,3211891.254546,10028,0.7617,{"date":287,"open":288,"high":289,"low":290,"close":238,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.7371,0.77,0.6805,-0.0382,-5.23,1675812.22752,7753,0.7041,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",0.741,0.7642,0.71,0.73,-0.02,-2.67,3882674.806847,8089,0.7287,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.78,0.8082,0.7316,0.75,-0.0232,-3,3424720.596135,11383,0.7719,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",0.8442,0.8921,0.76,0.7732,-0.0581,-6.99,3215468.890294,11445,0.8091,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",1.02,1.03,0.83,0.8313,-0.1681,-16.82,1389514.787288,6828,0.8741,{"date":341,"open":332,"high":140,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",0.99,0.9994,-0.0406,-3.9,541358.518227,3367,1.0226,{"date":350,"open":351,"high":351,"low":331,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",1.16,1.04,-0.1,-8.77,1880837.308103,7275,1.0627,{"date":359,"open":116,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",1.21,1.115,1.14,-0.06,-5,600847.819763,4261,1.1497,{"date":369,"open":370,"high":371,"low":372,"close":116,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",1.26,1.265,1.19,-0.05,-4,586948.704966,4882,1.2162,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":363,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",1.29,1.34,1.24,1.25,-4.58,757238.494808,5803,1.2631,{"date":389,"open":390,"high":391,"low":380,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",1.35,1.36,1.31,-0.04,-2.96,549208.918409,3606,1.3149,{"date":399,"open":400,"high":400,"low":381,"close":390,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",1.39,-0.03,-2.17,386040.258707,3605,1.3542,{"date":407,"open":390,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",1.41,1.345,1.38,0.05,3.76,531806.840656,4325,1.3828,{"date":417,"open":418,"high":391,"low":392,"close":418,"change":27,"percent_change":27,"volume":419,"transactions":420,"vwap":421},"2026-09-01",1.33,532616.801313,4118,1.333,{"date":423,"open":424,"high":425,"low":426,"close":418,"change":363,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",1.4,1.445,1.32,-4.32,633099.765611,4146,1.352,{"date":432,"open":433,"high":434,"low":410,"close":400,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",1.5,1.51,-0.09,-6.08,696285.790921,3637,1.4358,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",1.55,1.575,1.48,-0.08,-5.13,534039.800141,3788,1.5237,{"date":451,"open":433,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",1.57,1.46,1.56,0.06,4,536190.963223,3807,1.5303,{"date":461,"open":462,"high":452,"low":444,"close":433,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",1.53,-0.025,-1.64,475567.739889,3274,1.5211,{"date":469,"open":470,"high":471,"low":434,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",1.58,1.65,1.525,-0.105,-6.44,1155384.242411,5811,1.5912,{"date":479,"open":434,"high":480,"low":434,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",1.64,1.63,0.115,7.59,499105.308476,3102,1.5995,{"date":488,"open":489,"high":481,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",1.61,1.475,1.515,-0.125,-7.62,1485439.967088,10123,1.5144,{"date":498,"open":471,"high":499,"low":500,"close":480,"change":27,"percent_change":27,"volume":501,"transactions":502,"vwap":503},"2026-08-19",1.71,1.615,716088.686988,5610,1.6467,{"date":505,"open":433,"high":471,"low":444,"close":480,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",0.12,7.89,781294.372114,5650,1.5917,{"date":512,"open":442,"high":513,"low":453,"close":514,"change":445,"percent_change":364,"volume":515,"transactions":516,"vwap":517},"2026-08-17",1.585,1.52,1350839.352678,9522,1.5111,{"date":519,"open":520,"high":499,"low":470,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",1.69,1.6,-0.13,-7.51,1165531.522824,8237,1.6318,{"date":528,"open":499,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",1.785,1.675,1.73,0.02,1.17,480521.263265,3562,1.7378,{"date":538,"open":539,"high":540,"low":530,"close":499,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",1.7,1.76,0.01,0.59,351579.670665,3805,1.7045,{"date":547,"open":548,"high":539,"low":489,"close":539,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",1.62,0.08,4.94,516694.863212,4709,1.669,{"date":555,"open":471,"high":556,"low":452,"close":548,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",1.66,-0.01,-0.61,580448.294415,4181,1.6087,{"date":563,"open":480,"high":564,"low":548,"close":481,"change":557,"percent_change":558,"volume":565,"transactions":566,"vwap":567},"2026-08-07",1.68,686303.105809,4424,1.6392,{"date":569,"open":489,"high":570,"low":521,"close":480,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",1.67,0.03,1.86,345394.154502,4238,1.6401,{"date":577,"open":470,"high":578,"low":579,"close":489,"change":541,"percent_change":205,"volume":580,"transactions":581,"vwap":582},"2026-08-05",1.655,1.54,655936.152299,4920,1.601,{"date":584,"open":480,"high":520,"low":470,"close":521,"change":393,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",-2.44,825247.861954,7391,1.6268,{"date":590,"open":548,"high":520,"low":591,"close":480,"change":571,"percent_change":572,"volume":592,"transactions":593,"vwap":594},"2026-08-03",1.61005,392269.716441,3819,1.6505,{"date":596,"open":454,"high":489,"low":444,"close":489,"change":393,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",-2.42,1626667.137742,9655,1.5467,{"date":602,"open":471,"high":603,"low":548,"close":471,"change":27,"percent_change":27,"volume":604,"transactions":605,"vwap":606},"2026-07-30",1.685,509527.020563,6097,1.6489,{"date":608,"open":520,"high":539,"low":548,"close":471,"change":401,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",-1.79,666815.004829,6632,1.6527,{"date":614,"open":471,"high":564,"low":615,"close":564,"change":532,"percent_change":116,"volume":616,"transactions":617,"vwap":618},"2026-07-28",1.609,676942.723381,6482,1.6545,{"date":620,"open":434,"high":499,"low":621,"close":556,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",1.5025,0.17,11.41,811071.548088,4876,1.6346,{"date":628,"open":579,"high":579,"low":453,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",1.49,-0.07,-4.49,665685.609632,4851,1.4977,{"date":636,"open":434,"high":454,"low":629,"close":454,"change":532,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",1.3,414728.861367,3980,1.5359,{"date":642,"open":643,"high":489,"low":491,"close":579,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",1.59,-0.075,-4.64,468332.267649,3763,1.5458,{"date":650,"open":548,"high":570,"low":651,"close":500,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",1.595,-0.015,-0.92,408154.862604,4080,1.6197,{"date":658,"open":521,"high":570,"low":521,"close":481,"change":532,"percent_change":382,"volume":659,"transactions":593,"vwap":660},"2026-07-20",486384.801928,1.6349,{"date":662,"open":521,"high":663,"low":664,"close":489,"change":541,"percent_change":205,"volume":665,"transactions":9,"vwap":489},"2026-07-17",1.72,1.589,1049500,{"date":667,"open":548,"high":668,"low":643,"close":521,"change":401,"percent_change":669,"volume":670,"transactions":9,"vwap":521},"2026-07-16",1.635,-1.84,632000,{"date":672,"open":470,"high":673,"low":470,"close":481,"change":411,"percent_change":674,"volume":675,"transactions":9,"vwap":481},"2026-07-15",1.661,3.16,455500,{"date":677,"open":643,"high":481,"low":452,"close":470,"change":302,"percent_change":678,"volume":679,"transactions":9,"vwap":470},"2026-07-14",-1.25,771800,{"date":681,"open":556,"high":556,"low":442,"close":521,"change":445,"percent_change":682,"volume":683,"transactions":9,"vwap":521},"2026-07-13",-4.76,890700,{"date":685,"open":480,"high":499,"low":443,"close":564,"change":571,"percent_change":686,"volume":687,"transactions":9,"vwap":564},"2026-07-10",1.82,1024400,{"date":689,"open":548,"high":570,"low":452,"close":471,"change":455,"percent_change":690,"volume":691,"transactions":9,"vwap":471},"2026-07-09",3.77,981900,{"date":693,"open":539,"high":694,"low":643,"close":643,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":643},"2026-07-08",1.799,-0.14,-8.09,2157700,{"date":699,"open":570,"high":700,"low":480,"close":531,"change":150,"percent_change":701,"volume":702,"transactions":9,"vwap":531},"2026-07-07",1.845,2.37,1392300,{"date":704,"open":471,"high":705,"low":471,"close":520,"change":532,"percent_change":116,"volume":706,"transactions":9,"vwap":520},"2026-07-06",1.75,732200,{"date":708,"open":548,"high":709,"low":489,"close":570,"change":411,"percent_change":710,"volume":711,"transactions":9,"vwap":570},"2026-07-02",1.725,3.09,1057700,{"date":713,"open":499,"high":499,"low":454,"close":548,"change":445,"percent_change":714,"volume":715,"transactions":9,"vwap":548},"2026-07-01",-4.71,960600,{"date":717,"open":499,"high":718,"low":471,"close":539,"change":302,"percent_change":719,"volume":720,"transactions":9,"vwap":539},"2026-06-30",1.81,-1.16,1299800,{"date":722,"open":521,"high":531,"low":521,"close":663,"change":549,"percent_change":723,"volume":724,"transactions":9,"vwap":663},"2026-06-29",4.88,1656200,{"date":726,"open":433,"high":556,"low":444,"close":480,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":480},"2026-06-26",0.13,8.61,14976400,{"date":731,"open":732,"high":462,"low":424,"close":434,"change":411,"percent_change":733,"volume":734,"transactions":9,"vwap":434},"2026-06-25",1.45,3.42,923900,{"date":736,"open":521,"high":521,"low":424,"close":453,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":453},"2026-06-24",-0.15,-9.32,2212400,{"date":741,"open":629,"high":471,"low":629,"close":489,"change":549,"percent_change":742,"volume":743,"transactions":9,"vwap":489},"2026-06-23",5.23,2048900,{"date":745,"open":408,"high":746,"low":408,"close":462,"change":532,"percent_change":426,"volume":747,"transactions":9,"vwap":462},"2026-06-22",1.565,1529500,{"date":749,"open":470,"high":481,"low":750,"close":434,"change":302,"percent_change":751,"volume":752,"transactions":9,"vwap":434},"2026-06-18",1.43,-1.31,2200600,{"date":754,"open":453,"high":579,"low":426,"close":462,"change":401,"percent_change":755,"volume":756,"transactions":9,"vwap":462},"2026-06-17",-1.92,5352200,{"date":758,"open":759,"high":643,"low":760,"close":454,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":454},"2026-06-16",0.94999999,0.92000002,0.645,70.49,28535200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-15",0.93000001,1.12,0.82999998,0.91500002,-0.865,-48.6,17741700,{"date":774,"open":775,"high":776,"low":540,"close":775,"change":27,"percent_change":27,"volume":777,"transactions":9,"vwap":775},"2026-06-12",1.78,1.84,719300,{"date":779,"open":471,"high":776,"low":481,"close":775,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":775},"2026-06-11",0.18,11.25,1148300,{"date":784,"open":481,"high":570,"low":452,"close":521,"change":373,"percent_change":785,"volume":786,"transactions":9,"vwap":521},"2026-06-10",-3.03,671400,{"date":788,"open":481,"high":539,"low":789,"close":471,"change":571,"percent_change":790,"volume":791,"transactions":9,"vwap":471},"2026-06-09",1.605,1.85,785200,{"date":793,"open":564,"high":499,"low":789,"close":548,"change":557,"percent_change":558,"volume":794,"transactions":9,"vwap":548},"2026-06-08",601000,{"date":796,"open":705,"high":705,"low":489,"close":481,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":481},"2026-06-05",-0.12,-6.86,864600,{"date":801,"open":705,"high":529,"low":531,"close":705,"change":541,"percent_change":802,"volume":803,"transactions":9,"vwap":705},"2026-06-04",0.57,704200,{"date":805,"open":705,"high":540,"low":806,"close":807,"change":557,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-03",1.695,1.74,-0.57,647400,{"date":811,"open":812,"high":812,"low":531,"close":705,"change":630,"percent_change":813,"volume":814,"transactions":9,"vwap":705},"2026-06-02",1.83,-3.85,840500,{"date":816,"open":790,"high":817,"low":775,"close":686,"change":401,"percent_change":818,"volume":819,"transactions":9,"vwap":686},"2026-06-01",1.89,-1.62,803200,{"date":821,"open":817,"high":822,"low":790,"close":790,"change":401,"percent_change":823,"volume":824,"transactions":9,"vwap":790},"2026-05-29",1.96,-1.6,892400,{"date":826,"open":776,"high":827,"low":686,"close":828,"change":532,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-28",1.93,1.88,1.08,1284500,{"date":832,"open":812,"high":833,"low":834,"close":572,"change":532,"percent_change":835,"volume":836,"transactions":9,"vwap":572},"2026-05-27",1.905,1.805,1.09,719900,{"date":838,"open":839,"high":827,"low":840,"close":776,"change":557,"percent_change":841,"volume":842,"transactions":9,"vwap":776},"2026-05-26",1.91,1.8,-0.54,1292900,{"date":844,"open":572,"high":845,"low":846,"close":790,"change":27,"percent_change":27,"volume":847,"transactions":9,"vwap":790},"2026-05-22",1.98,1.825,1361300,{"date":849,"open":499,"high":850,"low":556,"close":790,"change":727,"percent_change":851,"volume":852,"transactions":9,"vwap":790},"2026-05-21",1.9,7.56,1593800,{"date":854,"open":539,"high":775,"low":564,"close":663,"change":411,"percent_change":855,"volume":856,"transactions":9,"vwap":663},"2026-05-20",2.99,1074400,{"date":858,"open":540,"high":859,"low":570,"close":570,"change":353,"percent_change":860,"volume":861,"transactions":9,"vwap":570},"2026-05-19",1.79,-5.65,1018300,{"date":863,"open":776,"high":864,"low":531,"close":865,"change":630,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-18",1.87,1.77,-3.8,839400,{"date":869,"open":870,"high":871,"low":812,"close":776,"change":522,"percent_change":872,"volume":873,"transactions":9,"vwap":776},"2026-05-15",1.94,1.955,-6.6,829100,{"date":875,"open":859,"high":876,"low":540,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-14",1.985,1.97,0.19,10.67,1375800,{"date":882,"open":850,"high":850,"low":705,"close":775,"change":797,"percent_change":883,"volume":884,"transactions":9,"vwap":775},"2026-05-13",-6.32,1794200,{"date":886,"open":864,"high":887,"low":812,"close":850,"change":571,"percent_change":521,"volume":888,"transactions":9,"vwap":850},"2026-05-12",1.945,821900,{"date":890,"open":790,"high":817,"low":807,"close":864,"change":150,"percent_change":891,"volume":892,"transactions":9,"vwap":864},"2026-05-11",2.19,1465200,{"date":894,"open":877,"high":845,"low":895,"close":812,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":812},"2026-05-08",1.755,-0.11,-5.67,2129400,{"date":900,"open":901,"high":701,"low":850,"close":870,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":870},"2026-05-07",2.33,-0.39,-16.74,2768600,{"date":906,"open":907,"high":908,"low":909,"close":901,"change":571,"percent_change":637,"volume":910,"transactions":9,"vwap":901},"2026-05-06",2.32,2.42,2.27,1708800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":557,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-05",2.36,2.405,2.23,2.3,-0.43,701500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":522,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-04",2.44,2.48,2.29,2.31,-5.33,1236700,{"date":928,"open":929,"high":930,"low":901,"close":921,"change":401,"percent_change":931,"volume":932,"transactions":9,"vwap":921},"2026-05-01",2.47,2.55,-1.21,3502500,{"date":934,"open":923,"high":935,"low":915,"close":929,"change":88,"percent_change":936,"volume":937,"transactions":9,"vwap":929},"2026-04-30",2.51,9.78,1227600,{"date":939,"open":940,"high":701,"low":941,"close":942,"change":27,"percent_change":27,"volume":943,"transactions":9,"vwap":942},"2026-04-29",2.24,2.2,2.25,1144100,{"date":945,"open":946,"high":916,"low":947,"close":942,"change":571,"percent_change":390,"volume":948,"transactions":9,"vwap":942},"2026-04-28",2.22,2.16,2071700,{"date":950,"open":942,"high":924,"low":951,"close":946,"change":401,"percent_change":952,"volume":953,"transactions":9,"vwap":946},"2026-04-27",2.18,-1.33,953000,{"date":955,"open":915,"high":956,"low":957,"close":942,"change":532,"percent_change":121,"volume":958,"transactions":9,"vwap":942},"2026-04-24",2.26,2.15,854400,{"date":960,"open":916,"high":924,"low":891,"close":915,"change":445,"percent_change":961,"volume":962,"transactions":9,"vwap":915},"2026-04-23",-3.46,1186900,{"date":964,"open":908,"high":965,"low":956,"close":924,"change":557,"percent_change":917,"volume":966,"transactions":9,"vwap":924},"2026-04-22",2.46,1566700,{"date":968,"open":941,"high":969,"low":970,"close":907,"change":727,"percent_change":971,"volume":972,"transactions":9,"vwap":907},"2026-04-21",2.41,2.09,5.94,1887600,{"date":974,"open":975,"high":907,"low":976,"close":891,"change":150,"percent_change":572,"volume":977,"transactions":9,"vwap":891},"2026-04-20",2.12,2.07,1962600,{"date":979,"open":980,"high":891,"low":981,"close":957,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":957},"2026-04-17",2.04,1.99,0.15,7.5,1419700,{"date":986,"open":976,"high":976,"low":822,"close":987,"change":363,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-16",2,-2.91,684700,{"date":991,"open":992,"high":240,"low":845,"close":993,"change":571,"percent_change":444,"volume":994,"transactions":9,"vwap":993},"2026-04-15",2.03,2.06,1103200,{"date":996,"open":240,"high":997,"low":981,"close":992,"change":401,"percent_change":998,"volume":999,"transactions":9,"vwap":992},"2026-04-14",2.17,-1.46,2097500,{"date":1001,"open":992,"high":1002,"low":1003,"close":993,"change":532,"percent_change":1004,"volume":1005,"transactions":9,"vwap":993},"2026-04-13",2.205,2.02,0.98,924800,{"date":1007,"open":970,"high":1008,"low":1009,"close":980,"change":393,"percent_change":755,"volume":1010,"transactions":9,"vwap":980},"2026-04-10",2.14,2.0050001,765800,{"date":1012,"open":947,"high":1013,"low":1014,"close":1015,"change":353,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-09",2.161,2.05,2.08,-4.59,849600,{"date":1019,"open":946,"high":940,"low":1020,"close":951,"change":411,"percent_change":1021,"volume":1022,"transactions":9,"vwap":951},"2026-04-08",2.145,2.35,1280300,{"date":1024,"open":1025,"high":1026,"low":980,"close":1027,"change":541,"percent_change":19,"volume":1028,"transactions":9,"vwap":1027},"2026-04-07",2.11,2.195,2.13,1302100,{"date":1030,"open":1031,"high":957,"low":877,"close":975,"change":506,"percent_change":1032,"volume":1033,"transactions":9,"vwap":975},"2026-04-06",2.01,6,1706600,{"date":1035,"open":993,"high":1036,"low":845,"close":987,"change":435,"percent_change":1037,"volume":1038,"transactions":9,"vwap":987},"2026-04-02",2.105,-4.31,1238200,{"date":1040,"open":987,"high":240,"low":1041,"close":970,"change":81,"percent_change":1042,"volume":1043,"transactions":9,"vwap":970},"2026-04-01",1.965,7.18,1622600,{"date":1045,"open":839,"high":1046,"low":817,"close":94,"change":532,"percent_change":352,"volume":1047,"transactions":9,"vwap":94},"2026-03-31",2.035,3155800,{"date":1049,"open":957,"high":1050,"low":686,"close":827,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":827},"2026-03-30",2.152,-0.4,-17.17,2792700,{"date":1055,"open":1056,"high":1056,"low":1057,"close":901,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":901},"2026-03-27",2.49,2.28,-0.16,-6.43,954400,{"date":1062,"open":1056,"high":1063,"low":1064,"close":1056,"change":557,"percent_change":1051,"volume":1065,"transactions":9,"vwap":1056},"2026-03-26",2.607,2.45,1115000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1068,"change":571,"percent_change":360,"volume":1071,"transactions":9,"vwap":1068},"2026-03-25",2.5,2.615,2.465,766200,{"date":1073,"open":935,"high":1074,"low":969,"close":929,"change":27,"percent_change":27,"volume":1075,"transactions":9,"vwap":929},"2026-03-24",2.525,498500,{"date":1077,"open":1078,"high":1079,"low":969,"close":929,"change":393,"percent_change":1080,"volume":1081,"transactions":9,"vwap":929},"2026-03-23",2.57,2.627,-1.59,518600,{"date":1083,"open":930,"high":1084,"low":1068,"close":935,"change":363,"percent_change":1085,"volume":1086,"transactions":9,"vwap":935},"2026-03-20",2.63,-2.33,625000,{"date":1088,"open":1089,"high":1084,"low":935,"close":1078,"change":630,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1078},"2026-03-19",2.61,-2.65,956400,{"date":1093,"open":1094,"high":1094,"low":1084,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-18",2.82,2.64,-0.19,-6.71,790200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":393,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-17",2.89,2.9,2.79,2.83,-1.39,474600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":522,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-16",3.04,3.125,2.86,2.87,-4.33,503400,{"date":1116,"open":1117,"high":1118,"low":855,"close":1119,"change":695,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-13",3.17,3.265,3,-4.46,656400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-12",3.33,3.331,3.11,3.14,-0.235,-6.96,773300,{"date":1132,"open":1133,"high":1134,"low":1110,"close":1135,"change":482,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-11",3.26,3.44,3.375,3.53,1634000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1133,"change":150,"percent_change":382,"volume":1142,"transactions":9,"vwap":1133},"2026-03-10",3.21,3.52,1074700,{"date":1144,"open":1119,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-09",3.25,2.92,3.22,0.2,6.62,1102200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":532,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-06",2.96,3.085,2.935,3.02,0.67,1075900,{"date":1160,"open":710,"high":710,"low":1161,"close":1119,"change":373,"percent_change":464,"volume":1162,"transactions":9,"vwap":1119},"2026-03-05",2.915,821300,{"date":1164,"open":1109,"high":1165,"low":1166,"close":1167,"change":557,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-04",3.185,3.03,3.05,-0.33,602100,{"date":1171,"open":1172,"high":674,"low":855,"close":1173,"change":695,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-03",3.07,3.06,-4.38,520400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-02",2.85,3.27,2.76,3.2,-0.29,-8.31,1981700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":363,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-27",3.5,3.6,3.45,3.49,-1.69,547100,{"date":1194,"open":1187,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-26",3.59,3.37,3.55,0.09,2.6,388800,{"date":1202,"open":1134,"high":1203,"low":1196,"close":1204,"change":571,"percent_change":130,"volume":1205,"transactions":9,"vwap":1204},"2026-02-25",3.519,3.46,355700,{"date":1207,"open":1189,"high":1208,"low":1209,"close":1210,"change":302,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-24",3.56,3.35,3.43,-0.58,836000,{"date":1214,"open":1196,"high":1187,"low":1124,"close":1189,"change":455,"percent_change":865,"volume":1215,"transactions":9,"vwap":1189},"2026-02-23",499600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":435,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-20",3.48,3.489,3.34,3.39,-2.59,721200,{"date":1225,"open":1197,"high":1188,"low":1226,"close":1218,"change":896,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2026-02-19",3.36,-3.06,1492800,{"date":1230,"open":1187,"high":25,"low":1231,"close":1195,"change":411,"percent_change":408,"volume":1232,"transactions":9,"vwap":1195},"2026-02-18",3.41,1347600,{"date":1234,"open":1209,"high":1235,"low":1236,"close":1237,"change":80,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-17",3.635,3.244,3.54,10.62,2287400,{"date":1241,"open":1242,"high":1209,"low":1127,"close":1181,"change":373,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1181},"2026-02-13",3.3,-1.54,3731800,{"date":1246,"open":1247,"high":1248,"low":1101,"close":1145,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1145},"2026-02-12",2.95,3.465,0.25,8.33,4408700,{"date":1253,"open":1254,"high":1156,"low":1255,"close":1119,"change":541,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1119},"2026-02-11",2.93,2.77,0.33,2170200,{"date":1259,"open":921,"high":1260,"low":1261,"close":855,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":855},"2026-02-10",3.1,2.411,0.6,25.1,7948200,{"date":1266,"open":1025,"high":1068,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-09",2.085,2.39,0.27,12.74,2039000,{"date":1273,"open":1003,"high":947,"low":845,"close":975,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":975},"2026-02-06",0.16,8.16,1114900,{"date":1278,"open":845,"high":980,"low":1279,"close":822,"change":363,"percent_change":1280,"volume":1281,"transactions":9,"vwap":822},"2026-02-05",1.92,-2.97,798300,{"date":1283,"open":992,"high":980,"low":839,"close":1003,"change":302,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1003},"2026-02-04",-0.98,810900,{"date":1287,"open":877,"high":1288,"low":94,"close":980,"change":455,"percent_change":1166,"volume":1289,"transactions":9,"vwap":980},"2026-02-03",2.055,358300,{"date":1291,"open":981,"high":1025,"low":822,"close":845,"change":557,"percent_change":1292,"volume":1293,"transactions":9,"vwap":845},"2026-02-02",-0.5,510800,{"date":1295,"open":1031,"high":980,"low":94,"close":981,"change":363,"percent_change":1296,"volume":1297,"transactions":9,"vwap":981},"2026-01-30",-2.93,589600,{"date":1299,"open":992,"high":993,"low":845,"close":1014,"change":541,"percent_change":52,"volume":1300,"transactions":9,"vwap":1014},"2026-01-29",605400,{"date":1302,"open":1008,"high":951,"low":1003,"close":980,"change":435,"percent_change":1303,"volume":1304,"transactions":9,"vwap":980},"2026-01-28",-4.23,781700,{"date":1306,"open":992,"high":941,"low":1003,"close":1027,"change":1198,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1027},"2026-01-27",4.41,771100,{"date":1310,"open":993,"high":970,"low":987,"close":980,"change":302,"percent_change":1311,"volume":1312,"transactions":9,"vwap":980},"2026-01-26",-0.97,546200,{"date":1314,"open":970,"high":957,"low":1014,"close":993,"change":393,"percent_change":1315,"volume":1316,"transactions":9,"vwap":993},"2026-01-23",-1.9,783200,{"date":1318,"open":94,"high":951,"low":1279,"close":240,"change":982,"percent_change":1319,"volume":1320,"transactions":9,"vwap":240},"2026-01-22",7.69,1347900,{"date":1322,"open":850,"high":822,"low":790,"close":94,"change":549,"percent_change":1323,"volume":1324,"transactions":9,"vwap":94},"2026-01-21",4.28,899800,{"date":1326,"open":987,"high":1031,"low":776,"close":864,"change":737,"percent_change":1327,"volume":1328,"transactions":9,"vwap":864},"2026-01-20",-7.43,1212000,{"date":1330,"open":891,"high":941,"low":1031,"close":1003,"change":896,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1003},"2026-01-16",-5.16,1374400,{"date":1334,"open":957,"high":947,"low":1031,"close":1027,"change":302,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1027},"2026-01-15",-0.93,5955300,{"date":1338,"open":1008,"high":946,"low":1339,"close":957,"change":541,"percent_change":19,"volume":1340,"transactions":9,"vwap":957},"2026-01-14",2.126,622400,{"date":1342,"open":940,"high":956,"low":1015,"close":1008,"change":445,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1008},"2026-01-13",-3.6,1087500,{"date":1346,"open":909,"high":1057,"low":993,"close":946,"change":27,"percent_change":27,"volume":1347,"transactions":9,"vwap":946},"2026-01-12",1440000,{"date":1349,"open":913,"high":1078,"low":1350,"close":946,"change":896,"percent_change":1351,"volume":1352,"transactions":9,"vwap":946},"2026-01-09",2.21,-4.72,2158600,{"date":1354,"open":941,"high":969,"low":1025,"close":901,"change":150,"percent_change":705,"volume":1355,"transactions":9,"vwap":901},"2026-01-08",2956500,{"date":1357,"open":1015,"high":1358,"low":1014,"close":923,"change":19,"percent_change":1359,"volume":1360,"transactions":9,"vwap":923},"2026-01-07",2.54,25.82,13549700,{"date":1362,"open":564,"high":992,"low":433,"close":686,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":686},"2026-01-06",0.185,11.31,5526600,{"date":1367,"open":776,"high":572,"low":481,"close":668,"change":463,"percent_change":1368,"volume":1369,"transactions":9,"vwap":668},"2026-01-05",-1.51,3717400,{"date":1371,"open":718,"high":1372,"low":452,"close":556,"change":522,"percent_change":1373,"volume":1374,"transactions":9,"vwap":556},"2026-01-02",1.824,-7.26,1982800,{"date":1376,"open":540,"high":1377,"low":540,"close":859,"change":532,"percent_change":1378,"volume":1379,"transactions":9,"vwap":859},"2025-12-31",1.815,1.13,756600,{"date":1381,"open":840,"high":718,"low":540,"close":865,"change":557,"percent_change":1382,"volume":1383,"transactions":9,"vwap":865},"2025-12-30",-0.56,776900,{"date":1385,"open":705,"high":718,"low":531,"close":775,"change":27,"percent_change":27,"volume":1386,"transactions":9,"vwap":775},"2025-12-29",675800,{"date":1388,"open":790,"high":790,"low":807,"close":775,"change":401,"percent_change":1389,"volume":1390,"transactions":9,"vwap":775},"2025-12-26",-1.66,535500,{"date":1392,"open":705,"high":1393,"low":807,"close":718,"change":455,"percent_change":1210,"volume":1394,"transactions":9,"vwap":718},"2025-12-24",1.865,693500,{"date":1396,"open":572,"high":1397,"low":520,"close":705,"change":363,"percent_change":1398,"volume":1399,"transactions":9,"vwap":705},"2025-12-23",1.926,-3.31,1641000,{"date":1401,"open":865,"high":790,"low":865,"close":718,"change":455,"percent_change":1210,"volume":1402,"transactions":9,"vwap":718},"2025-12-22",1102300,{"date":1404,"open":807,"high":775,"low":499,"close":705,"change":571,"percent_change":807,"volume":1405,"transactions":9,"vwap":705},"2025-12-19",1267200,{"date":1407,"open":531,"high":865,"low":564,"close":663,"change":373,"percent_change":1408,"volume":1409,"transactions":9,"vwap":663},"2025-12-18",-2.82,794000,{"date":1411,"open":790,"high":817,"low":705,"close":865,"change":445,"percent_change":427,"volume":1412,"transactions":9,"vwap":865},"2025-12-17",884200,{"date":1414,"open":94,"high":822,"low":812,"close":790,"change":896,"percent_change":1415,"volume":1416,"transactions":9,"vwap":790},"2025-12-16",-5.61,861300,{"date":1418,"open":976,"high":976,"low":1419,"close":822,"change":522,"percent_change":1420,"volume":1421,"transactions":9,"vwap":822},"2025-12-15",1.915,-6.22,765900,{"date":1423,"open":1015,"high":975,"low":877,"close":970,"change":532,"percent_change":1424,"volume":1425,"transactions":9,"vwap":970},"2025-12-12",0.97,618100,{"date":1427,"open":970,"high":975,"low":993,"close":976,"change":302,"percent_change":1428,"volume":1429,"transactions":9,"vwap":976},"2025-12-11",-0.96,476900,{"date":1431,"open":976,"high":1432,"low":1014,"close":970,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":970},"2025-12-10",2.155,0.015,0.72,636600,{"date":1437,"open":1350,"high":946,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-09",2.051,2.075,-0.115,-5.25,746600,{"date":1444,"open":946,"high":942,"low":947,"close":891,"change":401,"percent_change":1445,"volume":1446,"transactions":9,"vwap":891},"2025-12-08",-1.35,670000,{"date":1448,"open":909,"high":916,"low":1350,"close":946,"change":1449,"percent_change":597,"volume":1450,"transactions":9,"vwap":946},"2025-12-05",-0.055,472700,{"date":1452,"open":940,"high":913,"low":946,"close":1453,"change":1454,"percent_change":88,"volume":1455,"transactions":9,"vwap":1453},"2025-12-04",2.275,0.005,1061000,{"date":1457,"open":942,"high":1458,"low":1459,"close":909,"change":150,"percent_change":859,"volume":1460,"transactions":9,"vwap":909},"2025-12-03",2.285,2.131,1431900,{"date":1462,"open":921,"high":1463,"low":941,"close":915,"change":1096,"percent_change":1464,"volume":1465,"transactions":9,"vwap":915},"2025-12-02",2.445,-7.85,1741100,{"date":1467,"open":1468,"high":1469,"low":1021,"close":908,"change":780,"percent_change":1470,"volume":1471,"transactions":9,"vwap":908},"2025-12-01",2.53,2.59,8.04,2312100,{"date":1473,"open":924,"high":1474,"low":915,"close":940,"change":373,"percent_change":1475,"volume":1476,"transactions":9,"vwap":940},"2025-11-28",2.338,-2.18,420700,{"date":1478,"open":915,"high":901,"low":915,"close":923,"change":150,"percent_change":775,"volume":1479,"transactions":9,"vwap":923},"2025-11-26",732900,{"date":1481,"open":947,"high":1482,"low":1027,"close":942,"change":1198,"percent_change":1483,"volume":1484,"transactions":9,"vwap":942},"2025-11-25",2.255,4.17,1650000,{"date":1486,"open":907,"high":901,"low":240,"close":947,"change":111,"percent_change":1487,"volume":1488,"transactions":9,"vwap":947},"2025-11-24",-7.3,1634800,{"date":1490,"open":1021,"high":908,"low":1057,"close":901,"change":401,"percent_change":1491,"volume":1492,"transactions":9,"vwap":901},"2025-11-21",-1.27,679900,{"date":1494,"open":1469,"high":1495,"low":1496,"close":913,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":913},"2025-11-20",2.67,2.34,-0.18,-7.09,1200100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1358,"change":797,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1358},"2025-11-19",2.71,2.78,2.485,-4.51,1007200,{"date":1508,"open":1078,"high":1509,"low":1078,"close":1510,"change":1511,"percent_change":1509,"volume":1512,"transactions":9,"vwap":1510},"2025-11-18",2.7,2.66,0.07,793200,{"date":1514,"open":1515,"high":1103,"low":930,"close":1469,"change":363,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1469},"2025-11-17",2.62,-2.26,706800,{"date":1519,"open":1089,"high":1520,"low":1521,"close":1522,"change":393,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-14",2.785,2.58,2.65,-1.49,811800,{"date":1526,"open":1104,"high":1247,"low":1495,"close":1527,"change":111,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-13",2.69,-5.94,1217000,{"date":1531,"open":1532,"high":1119,"low":1532,"close":1111,"change":1533,"percent_change":456,"volume":1534,"transactions":9,"vwap":1111},"2025-11-12",2.75,0.11,1130800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1532,"change":363,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2025-11-11",2.81,2.84,2.625,-2.14,998000,{"date":1543,"open":1544,"high":1146,"low":930,"close":1537,"change":1249,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1537},"2025-11-10",2.56,9.77,1769100,{"date":1548,"open":1068,"high":1549,"low":1550,"close":1544,"change":302,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1544},"2025-11-07",2.635,2.4,-0.78,1214700,{"date":1554,"open":1268,"high":1555,"low":1556,"close":1521,"change":393,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1521},"2025-11-06",2.751,2.345,-1.53,2275000,{"date":1560,"open":1103,"high":1561,"low":1515,"close":1515,"change":111,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1515},"2025-11-05",2.878,-6.09,1652700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1103,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1103},"2025-11-04",2.91,2.955,2.72,-0.22,-7.31,2304100,{"date":1573,"open":1166,"high":1173,"low":1094,"close":1574,"change":557,"percent_change":1168,"volume":1575,"transactions":9,"vwap":1574},"2025-11-03",3.01,1824700,{"date":1577,"open":1119,"high":1145,"low":1094,"close":1156,"change":1198,"percent_change":1172,"volume":1578,"transactions":9,"vwap":1156},"2025-10-31",4581800,{"date":1580,"open":1532,"high":1581,"low":1495,"close":1254,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1254},"2025-10-30",3.045,0.43,17.2,7494400,{"date":1586,"open":1199,"high":1527,"low":1550,"close":1068,"change":435,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1068},"2025-10-29",-3.47,4153100,{"date":1590,"open":1509,"high":1509,"low":1544,"close":1469,"change":353,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1469},"2025-10-28",-3.72,1397300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1527,"change":455,"percent_change":1057,"volume":1598,"transactions":9,"vwap":1527},"2025-10-27",2.682,2.73,2.461,10849000,{"date":1600,"open":1021,"high":1568,"low":1015,"close":1084,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1084},"2025-10-24",0.32,13.85,5458100,{"date":1605,"open":865,"high":930,"low":540,"close":924,"change":1262,"percent_change":1606,"volume":1607,"transactions":9,"vwap":924},"2025-10-23",35.09,19887400,{"date":1609,"open":840,"high":840,"low":530,"close":499,"change":435,"percent_change":364,"volume":1610,"transactions":9,"vwap":499},"2025-10-22",386200,{"date":1612,"open":718,"high":790,"low":895,"close":840,"change":557,"percent_change":1613,"volume":1614,"transactions":9,"vwap":840},"2025-10-21",-0.55,427400,{"date":1616,"open":531,"high":812,"low":663,"close":718,"change":549,"percent_change":1617,"volume":1618,"transactions":9,"vwap":718},"2025-10-20",4.62,296500,{"date":1620,"open":540,"high":840,"low":709,"close":531,"change":373,"percent_change":1621,"volume":1622,"transactions":9,"vwap":531},"2025-10-17",-2.81,198200,{"date":1624,"open":864,"high":828,"low":540,"close":775,"change":363,"percent_change":1625,"volume":1626,"transactions":9,"vwap":775},"2025-10-16",-3.26,423700,{"date":1628,"open":718,"high":1629,"low":1630,"close":776,"change":150,"percent_change":946,"volume":1631,"transactions":9,"vwap":776},"2025-10-15",1.895,1.795,647700,{"date":1633,"open":790,"high":790,"low":807,"close":840,"change":363,"percent_change":1634,"volume":1635,"transactions":9,"vwap":840},"2025-10-14",-3.23,584000,{"date":1637,"open":817,"high":1419,"low":776,"close":572,"change":401,"percent_change":1080,"volume":1638,"transactions":9,"vwap":572},"2025-10-13",336600,{"date":1640,"open":94,"high":845,"low":686,"close":817,"change":363,"percent_change":1641,"volume":1642,"transactions":9,"vwap":817},"2025-10-10",-3.08,1031500,{"date":1644,"open":870,"high":1003,"low":1645,"close":94,"change":541,"percent_change":1646,"volume":1647,"transactions":9,"vwap":94},"2025-10-09",1.875,0.52,521200,{"date":1649,"open":864,"high":94,"low":776,"close":870,"change":549,"percent_change":1650,"volume":1651,"transactions":9,"vwap":870},"2025-10-08",4.3,466000,{"date":1653,"open":850,"high":870,"low":776,"close":572,"change":401,"percent_change":1080,"volume":1654,"transactions":9,"vwap":572},"2025-10-07",494400,{"date":1656,"open":812,"high":850,"low":840,"close":817,"change":455,"percent_change":1657,"volume":1658,"transactions":9,"vwap":817},"2025-10-06",3.28,357000,{"date":1660,"open":840,"high":827,"low":1661,"close":812,"change":411,"percent_change":1537,"volume":1662,"transactions":9,"vwap":812},"2025-10-03",1.765,713200,{"date":1664,"open":859,"high":700,"low":539,"close":775,"change":27,"percent_change":27,"volume":1665,"transactions":9,"vwap":775},"2025-10-02",527900,{"date":1667,"open":718,"high":817,"low":1668,"close":775,"change":393,"percent_change":1669,"volume":1670,"transactions":9,"vwap":775},"2025-10-01",1.735,-2.2,627100,{"date":1672,"open":775,"high":812,"low":531,"close":686,"change":455,"percent_change":1231,"volume":1673,"transactions":9,"vwap":686},"2025-09-30",313300,{"date":1675,"open":705,"high":846,"low":1676,"close":540,"change":532,"percent_change":1677,"volume":1678,"transactions":9,"vwap":540},"2025-09-29",1.705,1.15,417200,{"date":1680,"open":539,"high":1661,"low":570,"close":807,"change":150,"percent_change":1021,"volume":1681,"transactions":9,"vwap":807},"2025-09-26",270100,{"date":1683,"open":859,"high":1684,"low":570,"close":539,"change":522,"percent_change":1685,"volume":1686,"transactions":9,"vwap":539},"2025-09-25",1.809,-7.1,368600,{"date":1688,"open":822,"high":822,"low":840,"close":812,"change":445,"percent_change":1689,"volume":1690,"transactions":9,"vwap":812},"2025-09-24",-4.19,564200,{"date":1692,"open":705,"high":839,"low":807,"close":839,"change":780,"percent_change":1693,"volume":1694,"transactions":9,"vwap":839},"2025-09-23",10.4,821500,{"date":1696,"open":531,"high":540,"low":1697,"close":531,"change":401,"percent_change":1698,"volume":1699,"transactions":9,"vwap":531},"2025-09-22",1.641,-1.7,375100,{"date":1701,"open":452,"high":540,"low":452,"close":540,"change":878,"percent_change":1702,"volume":1703,"transactions":9,"vwap":540},"2025-09-19",12.1,937700,{"date":1705,"open":1706,"high":452,"low":750,"close":452,"change":506,"percent_change":1707,"volume":1708,"transactions":9,"vwap":452},"2025-09-18",1.44,8.28,410200,{"date":1710,"open":433,"high":513,"low":1711,"close":732,"change":373,"percent_change":1712,"volume":1713,"transactions":9,"vwap":732},"2025-09-17",1.42,-3.33,552600,{"date":1715,"open":433,"high":452,"low":1716,"close":433,"change":302,"percent_change":1717,"volume":1718,"transactions":9,"vwap":433},"2025-09-16",1.495,-1.32,475900,{"date":1720,"open":548,"high":481,"low":444,"close":514,"change":353,"percent_change":1721,"volume":1722,"transactions":9,"vwap":514},"2025-09-15",-6.17,693000,{"date":1724,"open":471,"high":556,"low":500,"close":548,"change":393,"percent_change":1725,"volume":1726,"transactions":9,"vwap":548},"2025-09-12",-2.41,440400,{"date":1728,"open":480,"high":570,"low":548,"close":556,"change":571,"percent_change":776,"volume":1729,"transactions":9,"vwap":556},"2025-09-11",314500,{"date":1731,"open":564,"high":539,"low":481,"close":481,"change":393,"percent_change":1732,"volume":1733,"transactions":9,"vwap":481},"2025-09-10",-2.4,228300,{"date":1735,"open":548,"high":564,"low":548,"close":570,"change":541,"percent_change":1262,"volume":1736,"transactions":9,"vwap":570},"2025-09-09",318900,{"date":1738,"open":499,"high":499,"low":548,"close":556,"change":302,"percent_change":1739,"volume":1740,"transactions":9,"vwap":556},"2025-09-08",-1.19,275800,{"date":1742,"open":548,"high":539,"low":521,"close":564,"change":411,"percent_change":1172,"volume":1743,"transactions":9,"vwap":564},"2025-09-05",218800,{"date":1745,"open":807,"high":1661,"low":500,"close":481,"change":797,"percent_change":798,"volume":1746,"transactions":9,"vwap":481},"2025-09-04",484900,{"date":1748,"open":531,"high":686,"low":539,"close":705,"change":541,"percent_change":802,"volume":1749,"transactions":9,"vwap":705},"2025-09-03",465400,{"date":1751,"open":807,"high":1752,"low":1753,"close":807,"change":541,"percent_change":37,"volume":1754,"transactions":9,"vwap":807},"2025-09-02",1.835,1.691,377400,{"date":1756,"open":705,"high":540,"low":499,"close":531,"change":401,"percent_change":1698,"volume":1757,"transactions":9,"vwap":531},"2025-08-29",236500,{"date":1759,"open":859,"high":686,"low":1668,"close":540,"change":27,"percent_change":27,"volume":1760,"transactions":9,"vwap":540},"2025-08-28",303800,{"date":1762,"open":705,"high":1630,"low":499,"close":540,"change":532,"percent_change":1677,"volume":1763,"transactions":9,"vwap":540},"2025-08-27",279800,{"date":1765,"open":481,"high":775,"low":521,"close":807,"change":1533,"percent_change":1766,"volume":1767,"transactions":9,"vwap":807},"2025-08-26",6.75,528600,{"date":1769,"open":489,"high":570,"low":521,"close":481,"change":541,"percent_change":205,"volume":1770,"transactions":9,"vwap":481},"2025-08-25",358800,{"date":1772,"open":556,"high":539,"low":489,"close":548,"change":302,"percent_change":1773,"volume":1774,"transactions":9,"vwap":548},"2025-08-22",-1.22,339400,{"date":1776,"open":643,"high":471,"low":1777,"close":480,"change":571,"percent_change":572,"volume":1778,"transactions":9,"vwap":480},"2025-08-21",1.571,323500,{"date":1780,"open":521,"high":1781,"low":746,"close":489,"change":27,"percent_change":27,"volume":1782,"transactions":9,"vwap":489},"2025-08-20",1.645,590600,{"date":1784,"open":481,"high":578,"low":454,"close":489,"change":401,"percent_change":1785,"volume":1786,"transactions":9,"vwap":489},"2025-08-19",-1.83,332100,{"date":1788,"open":556,"high":1789,"low":521,"close":480,"change":541,"percent_change":1790,"volume":1791,"transactions":9,"vwap":480},"2025-08-18",1.679,0.61,360000,{"date":1793,"open":470,"high":775,"low":443,"close":481,"change":411,"percent_change":674,"volume":1794,"transactions":9,"vwap":481},"2025-08-15",888900,{"date":1796,"open":454,"high":521,"low":629,"close":470,"change":532,"percent_change":1797,"volume":1798,"transactions":9,"vwap":470},"2025-08-14",1.28,598500,{"date":1800,"open":433,"high":521,"low":433,"close":454,"change":455,"percent_change":456,"volume":1801,"transactions":9,"vwap":454},"2025-08-13",483900,{"date":1803,"open":1711,"high":579,"low":400,"close":433,"change":455,"percent_change":1483,"volume":1804,"transactions":9,"vwap":433},"2025-08-12",601300,{"date":1806,"open":629,"high":629,"low":408,"close":1706,"change":302,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1706},"2025-08-11",-1.37,340500,{"date":1810,"open":471,"high":520,"low":750,"close":453,"change":1096,"percent_change":1811,"volume":1812,"transactions":9,"vwap":453},"2025-08-08",-11.52,800200,{"date":1814,"open":556,"high":1815,"low":643,"close":471,"change":455,"percent_change":690,"volume":1816,"transactions":9,"vwap":471},"2025-08-07",1.699,1282800,{"date":1818,"open":556,"high":556,"low":579,"close":643,"change":630,"percent_change":1819,"volume":1820,"transactions":9,"vwap":643},"2025-08-06",-4.22,1060600,{"date":1822,"open":539,"high":663,"low":643,"close":556,"change":541,"percent_change":1790,"volume":1823,"transactions":9,"vwap":556},"2025-08-05",1212500,{"date":1825,"open":570,"high":859,"low":548,"close":471,"change":1198,"percent_change":1826,"volume":1827,"transactions":9,"vwap":471},"2025-08-04",5.77,1153600,{"date":1829,"open":828,"high":1279,"low":491,"close":454,"change":1051,"percent_change":1830,"volume":1831,"transactions":9,"vwap":454},"2025-08-01",-20.41,2115700,{"date":1833,"open":993,"high":1834,"low":94,"close":822,"change":797,"percent_change":1835,"volume":1836,"transactions":9,"vwap":822},"2025-07-31",2.115,-5.77,850800,{"date":1838,"open":946,"high":946,"low":981,"close":1015,"change":896,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1015},"2025-07-30",-5.02,1007300,{"date":1842,"open":940,"high":1021,"low":970,"close":891,"change":435,"percent_change":1843,"volume":1844,"transactions":9,"vwap":891},"2025-07-29",-3.95,1835500,{"date":1846,"open":913,"high":1847,"low":1834,"close":1057,"change":630,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1057},"2025-07-28",2.399,-2.98,2564100,{"date":1851,"open":1852,"high":1178,"low":946,"close":1021,"change":455,"percent_change":1515,"volume":1853,"transactions":9,"vwap":1021},"2025-07-25",2.38,4272400,{"date":1855,"open":817,"high":1021,"low":790,"close":923,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":923},"2025-07-24",0.44,23.78,2998200,{"date":1860,"open":817,"high":827,"low":539,"close":790,"change":393,"percent_change":1861,"volume":1862,"transactions":9,"vwap":790},"2025-07-23",-2.12,1314500,{"date":1864,"open":94,"high":845,"low":840,"close":817,"change":630,"percent_change":1865,"volume":1866,"transactions":9,"vwap":817},"2025-07-22",-3.57,1390500,{"date":1868,"open":1869,"high":1870,"low":790,"close":822,"change":1533,"percent_change":1871,"volume":1872,"transactions":9,"vwap":822},"2025-07-21",1.867,2.065,5.95,2191800,{"date":1874,"open":718,"high":997,"low":531,"close":790,"change":81,"percent_change":1875,"volume":1876,"transactions":9,"vwap":790},"2025-07-18",8.19,5293700,{"date":1878,"open":424,"high":705,"low":424,"close":499,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":499},"2025-07-17",0.31,22.14,2467100,{"date":1883,"open":462,"high":470,"low":392,"close":424,"change":373,"percent_change":1884,"volume":1885,"transactions":9,"vwap":424},"2025-07-16",-3.45,1599300,{"date":1887,"open":380,"high":433,"low":383,"close":732,"change":780,"percent_change":1888,"volume":1889,"transactions":9,"vwap":732},"2025-07-15",14.17,2020600,{"date":1891,"open":418,"high":381,"low":362,"close":1892,"change":302,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-14",1.27,-1.55,2287100,{"date":1896,"open":1897,"high":408,"low":1898,"close":380,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":380},"2025-07-11",1.05,1.013,0.23,21.7,5317000,{"date":1903,"open":352,"high":1378,"low":173,"close":140,"change":150,"percent_change":1904,"volume":1905,"transactions":9,"vwap":140},"2025-07-10",3.92,1466100,{"date":1907,"open":1908,"high":1909,"low":1908,"close":331,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":331},"2025-07-09",0.89999998,1.18,0.118,13.08,3168000,{"date":1914,"open":1908,"high":759,"low":1915,"close":1916,"change":1917,"percent_change":309,"volume":1918,"transactions":9,"vwap":1916},"2025-07-08",0.85399997,0.90200001,0.007,750600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-07-07",0.80699998,0.93300003,0.79100001,0.89499998,0.073,8.88,1160900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":150,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-03",0.81,0.838,0.77999997,0.82200003,5.12,389900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-07-02",0.79000002,0.83499998,0.77100003,0.78200001,-0.014,-1.76,1136600,{"date":1946,"open":1947,"high":768,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-07-01",0.75300002,0.73299998,0.796,0.063,8.59,955700,{"date":1954,"open":1932,"high":1932,"low":1955,"close":1948,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1948},"2025-06-30",0.71600002,-0.024,-3.17,1021600,{"date":1960,"open":1923,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-06-27",0.81699997,0.75700003,-0.042,-5.26,10854000,{"date":1967,"open":1968,"high":1969,"low":1941,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-06-26",0.80900002,0.84799999,0.79900002,-0.009,-1.11,673300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":27,"percent_change":27,"volume":1980,"transactions":9,"vwap":1979},"2025-06-25",0.81099999,0.833,0.78399998,0.80800003,405600,{"date":1982,"open":312,"high":1983,"low":312,"close":1979,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1979},"2025-06-24",0.85000002,0.062,8.31,716800,{"date":1988,"open":1932,"high":1989,"low":1990,"close":1991,"change":393,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-06-23",0.83999997,0.745,0.74599999,-5.09,579300,{"date":1995,"open":1996,"high":1968,"low":1997,"close":1998,"change":1999,"percent_change":289,"volume":2000,"transactions":9,"vwap":1998},"2025-06-20",0.76999998,0.76099998,0.78600001,0.006,875000,{"date":2002,"open":1978,"high":2003,"low":1996,"close":1932,"change":2004,"percent_change":464,"volume":2005,"transactions":9,"vwap":1932},"2025-06-18",0.82300001,-0.013,499700,{"date":2007,"open":1989,"high":2008,"low":1938,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-06-17",0.85299999,0.79299998,-0.071,-8.22,788900,{"date":2014,"open":1989,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":942,"volume":2019,"transactions":9,"vwap":2017},"2025-06-16",0.87800002,0.81999999,0.86400002,0.019,483100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-06-13",0.875,0.88599998,0.80500001,0.84500003,-0.053,-5.9,592100,{"date":2030,"open":766,"high":2031,"low":2032,"close":2032,"change":1956,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-12",0.99199998,0.898,-2.6,570000,{"date":2036,"open":1897,"high":1897,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-06-11",0.90700001,0.92199999,-0.098,-9.61,1123400,{"date":2043,"open":835,"high":2044,"low":2045,"close":331,"change":630,"percent_change":2046,"volume":2047,"transactions":9,"vwap":331},"2025-06-10",1.145,1.01,-6.42,901000,{"date":2049,"open":362,"high":381,"low":829,"close":835,"change":1511,"percent_change":2050,"volume":2051,"transactions":9,"vwap":835},"2025-06-09",6.86,3256800,{"date":2053,"open":1989,"high":1897,"low":2054,"close":331,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":331},"2025-06-06",0.81300002,0.21,25.93,1844700,{"date":2059,"open":768,"high":1983,"low":1923,"close":1930,"change":532,"percent_change":1468,"volume":2060,"transactions":9,"vwap":1930},"2025-06-05",544600,{"date":2062,"open":2063,"high":2024,"low":2064,"close":1938,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1938},"2025-06-04",0.74699998,0.73900002,0.047,6.33,624800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-06-03",0.74800003,0.778,0.72000003,0.74299997,-0.005,-0.67,607600,{"date":2078,"open":280,"high":2070,"low":280,"close":2070,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2070},"2025-06-02",0.032,4.47,634200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1955,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1955},"2025-05-30",0.70700002,0.727,0.69800001,-0.003,-0.42,443000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-05-29",0.71200001,0.72799999,0.69499999,0.71899998,0.004,0.56,687700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":923,"volume":2106,"transactions":9,"vwap":2104},"2025-05-28",0.69999999,0.73000002,0.671,0.71499997,0.016,518900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2018,"percent_change":1103,"volume":2113,"transactions":9,"vwap":2112},"2025-05-27",0.68099999,0.70899999,0.66100001,0.699,717700,{"date":2115,"open":2101,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-23",0.73500001,0.65799999,0.68000001,-0.038,-5.29,853700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-05-22",0.75099999,0.77200001,0.71100003,0.71799999,-0.037,-4.9,390000,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":733,"volume":2137,"transactions":9,"vwap":2135},"2025-05-21",0.70499998,0.77600002,0.755,0.025,1359200,{"date":2139,"open":2140,"high":2102,"low":2141,"close":2102,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2102},"2025-05-20",0.70999998,0.69099998,0.039,5.64,597400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2141,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2141},"2025-05-19",0.67000002,0.74000001,0.66000003,-0.011,-1.57,1226500,{"date":2154,"open":2118,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-05-16",0.71700001,0.65499997,0.70200002,0.036,5.41,1200400,{"date":2162,"open":205,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-05-15",0.66799998,0.616,0.66600001,0.051,8.29,976500,{"date":2170,"open":280,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-05-14",0.70099998,0.611,0.61500001,-0.064,-9.43,996400,{"date":2178,"open":2141,"high":312,"low":2117,"close":2179,"change":1942,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-13",0.67900002,-2.02,980000,{"date":2183,"open":2141,"high":1996,"low":2103,"close":2184,"change":571,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-12",0.69300002,4.52,1216800,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":412,"volume":2193,"transactions":9,"vwap":2191},"2025-05-09",0.63999999,0.68800002,0.66299999,0.024,755500,{"date":2195,"open":2196,"high":2141,"low":2197,"close":2198,"change":2004,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-08",0.65399998,0.63,0.639,-1.99,1082900,{"date":2202,"open":2147,"high":2203,"low":2189,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-05-07",0.722,0.65200001,-0.021,-3.12,676400,{"date":2209,"open":280,"high":2092,"low":2210,"close":2210,"change":463,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-06",0.67299998,-3.58,561500,{"date":2214,"open":1940,"high":2215,"low":2094,"close":2086,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2086},"2025-05-05",0.77899998,-0.078,-10.05,802800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2134,"change":1454,"percent_change":227,"volume":2224,"transactions":9,"vwap":2134},"2025-05-02",0.77499998,0.80000001,0.75999999,878700,{"date":2226,"open":2227,"high":1938,"low":2228,"close":1940,"change":1971,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1940},"2025-05-01",0.76800001,0.73400003,-1.15,743700,{"date":2232,"open":2233,"high":1932,"low":2234,"close":1932,"change":2235,"percent_change":520,"volume":2236,"transactions":9,"vwap":1932},"2025-04-30",0.76300001,0.73199999,0.013,804700,{"date":2238,"open":1941,"high":1938,"low":298,"close":2239,"change":2096,"percent_change":1646,"volume":2240,"transactions":9,"vwap":2239},"2025-04-29",0.76700002,651100,{"date":2242,"open":2243,"high":2244,"low":2073,"close":2233,"change":1454,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2233},"2025-04-28",0.75800002,0.79500002,0.66,793900,{"date":2248,"open":2249,"high":2250,"low":2093,"close":2243,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2243},"2025-04-25",0.75199997,0.76499999,0.008,1.07,911300,{"date":179,"open":2255,"high":2223,"low":2255,"close":312,"change":2065,"percent_change":2256,"volume":2257,"transactions":9,"vwap":312},0.70300001,6.69,1121900]