[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRSN":3,"homepage-market-summary":29,"stock-historical-NRSN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NRSN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"NeuroSense Therapeutics Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","NeuroSense Therapeutics Ltd is a clinical-stage biotechnology company focused on discovering and developing treatments for patients suffering from debilitating neurodegenerative diseases. These diseases include Amyotrophic Lateral Sclerosis, or ALS, Alzheimer's disease, and Parkinson's disease, among others. Its product candidate, PrimeC, is a novel extended-release, oral formulation of a fixed dose combination of two generic FDA-approved drugs, ciprofloxacin and celecoxib, combined in a specific ratio.","16",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.07,4.03,4.33,3.94,0.04,0.99,17772.792,593,4.0839,7.5,0.25,233007.33721031077,52.7,1210,{"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":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":19,"price":151,"is_up":38},"Comm Services","XLC",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":136,"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":13},"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":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},317180,115770641.639788,307,"2025-04-24",[181,182,192,203,213,224,235,246,256,265,273,282,293,302,311,321,332,342,353,363,373,383,393,402,413,423,432,441,451,461,470,478,488,497,506,516,525,534,545,553,563,574,583,594,603,612,621,630,639,648,659,669,679,689,699,709,718,727,734,739,744,749,755,762,767,773,780,787,793,798,806,813,820,829,837,845,851,859,864,871,877,882,891,895,901,907,911,917,924,930,937,943,949,956,963,970,974,978,985,993,1000,1005,1009,1014,1018,1025,1032,1038,1044,1050,1055,1063,1069,1073,1078,1084,1088,1091,1094,1100,1106,1111,1114,1120,1125,1128,1133,1137,1142,1147,1151,1157,1161,1165,1168,1173,1179,1184,1191,1197,1204,1209,1215,1221,1227,1233,1241,1246,1252,1257,1264,1267,1272,1278,1285,1291,1297,1301,1308,1313,1319,1324,1330,1337,1342,1346,1352,1356,1361,1367,1371,1376,1381,1386,1391,1398,1405,1411,1416,1424,1429,1434,1439,1444,1448,1453,1458,1464,1468,1475,1479,1483,1489,1493,1497,1501,1506,1510,1515,1519,1524,1529,1533,1539,1542,1548,1553,1558,1563,1569,1575,1581,1586,1592,1597,1601,1606,1610,1615,1619,1625,1630,1636,1642,1646,1651,1656,1661,1666,1671,1675,1679,1685,1691,1696,1699,1703,1708,1711,1715,1722,1729,1732,1737,1741,1744,1748,1751,1756,1761,1766,1771,1777,1782,1786,1790,1795,1798,1802,1806,1809,1813,1819,1823,1828,1832,1835,1839,1843,1848,1855,1858,1861,1865,1868,1873,1876,1880,1885,1889,1894,1899,1905,1908,1915,1921,1924,1927,1930,1934,1938,1943,1947,1953,1959,1964,1969,1974,1981,1988,1993,1998,2002,2007,2015,2021,2026,2031,2036,2041,2046,2052,2056,2062,2067,2071,2076,2081,2086,2091,2096,2100,2105,2110,2116,2123,2127,2134,2139,2145,2148,2153,2160,2166,2172,2175,2180,2186,2192,2198,2204,2210,2214,2217,2223,2228,2232,2238,2243,2247,2251,2257,2262,2267,2273,2278,2283,2287,2291,2294,2298,2301,2305,2310,2314],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",4.06,4.54,3.96,0.095,2.41,12245.614624,897,4.0722,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.97,4.01,3.82,3.935,-0.115,-2.84,24230.930769,1678,3.9057,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",4.37,3.8274,4.05,-0.38,-8.58,51913.287068,4418,4.0751,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",4.71,4.7425,4,4.43,-0.35,-7.32,40386.90462,13223,4.4107,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",5.04,5.54,4.355,4.78,-0.32,-6.27,35864.435745,6051,4.8251,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",6.91,7.15,4.925,5.1,-1.85,-26.62,61785.9251,20869,5.7167,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",7.18,6.7325,6.95,-0.45,-6.08,8674.047,375,7.0204,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",7.2,7.4,6.925,0,8879.75,358,7.069,{"date":266,"open":267,"high":259,"low":268,"close":259,"change":88,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",7.35,6.8,3.06,8761.180206,497,7.0961,{"date":274,"open":275,"high":276,"low":275,"close":248,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",6.7,7.41,0.56,8.46,28550.242884,420,7.1688,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",6.42,6.85,6.4,6.62,0.27,4.25,6385.904476,603,6.6105,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",6.9899,6.35,-0.37,-5.51,7377.295661,434,6.5975,{"date":303,"open":296,"high":250,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",6.3,6.72,0.23,3.54,13680.55,429,6.7351,{"date":312,"open":313,"high":24,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",7.04,6.02,6.49,-0.54,-7.68,24763.64,1328,6.9705,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",6.43,7.29,6.055,7.03,0.13,1.88,42094.07059,3670,6.7601,{"date":333,"open":268,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",7.46,5.6,6.9,6.5528,1887.33,31261.484382,4872,6.3784,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",0.345,0.3491,0.33,0.3472,0.0152,4.58,233415.613691,20361,0.3347,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",0.38,0.3868,0.332,-0.069,-17.21,689257.662479,34991,0.3624,{"date":364,"open":365,"high":59,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",0.4319,0.398,0.401,-0.0171,-4.09,339859.878228,981,0.3929,{"date":374,"open":95,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",0.5166,0.36,0.4181,-0.0927,-18.15,1024277.544863,2631,0.4582,{"date":384,"open":385,"high":386,"low":376,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",0.4,0.5257,0.5108,0.1092,27.19,4224384.298141,8902,0.4586,{"date":394,"open":395,"high":395,"low":385,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",0.449,0.4016,-0.0092,-2.24,85673,352,0.423,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",0.417,0.4499,0.3898,0.4108,-0.0093,-2.21,211668.16027,359,0.4002,{"date":414,"open":415,"high":405,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",0.433,0.4099,0.4201,-0.0066,-1.55,80096.626225,248,0.4235,{"date":424,"open":59,"high":59,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.4052,0.4267,0.0063,1.5,167910.337411,347,0.43,{"date":433,"open":434,"high":59,"low":417,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",0.44,0.4204,-0.0185,-4.22,95636.158514,323,0.4325,{"date":442,"open":367,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",0.439,0.4003,0.4389,0.0299,7.31,58932.577343,255,0.4226,{"date":452,"open":453,"high":445,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",0.41,0.39,0.409,0.0267,6.98,204414,346,0.4088,{"date":462,"open":454,"high":463,"low":464,"close":465,"change":466,"percent_change":94,"volume":467,"transactions":468,"vwap":469},"2026-08-25",0.42,0.37,0.3823,0.0073,191099.314819,401,0.3814,{"date":471,"open":355,"high":355,"low":472,"close":473,"change":474,"percent_change":219,"volume":475,"transactions":476,"vwap":477},"2026-08-24",0.3613,0.375,-0.0013,162684,313,0.3778,{"date":479,"open":480,"high":454,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",0.363,0.351201,0.3763,0.0259,7.39,128457.896,340,0.3684,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":362},"2026-08-20",0.3989,0.348,0.3504,-0.0476,-11.96,335884.170302,615,{"date":498,"open":499,"high":500,"low":25,"close":366,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.3999,0.5,0.016,4.19,1454501.869019,2876,0.4152,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",0.432,0.3808,0.382,-0.05,-11.57,303068.867244,588,0.4005,{"date":517,"open":518,"high":95,"low":519,"close":508,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",0.483,0.42515,-0.0211,-4.66,431474.708461,824,0.4487,{"date":526,"open":434,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":529},"2026-08-14",0.4617,0.4383,0.4531,0.01,2.26,53108,417,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",0.4687,0.4805,0.4418,0.4431,-0.0256,-5.46,251422.476,554,0.4587,{"date":546,"open":136,"high":500,"low":547,"close":536,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",0.4321,-0.0057,-1.2,155178,306,0.4628,{"date":554,"open":500,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",0.5101,0.4562,0.4744,-0.0098,-2.02,142204.858454,392,0.4836,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",0.4985,0.5285,0.4801,0.4842,-0.0157,-3.14,305227.4084,654,0.4947,{"date":575,"open":500,"high":101,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",0.4722,0.4999,-0.0031,-0.62,97565.576696,235,0.5006,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",0.5454,0.577899,0.48565,0.503,-0.0388,-7.16,233738.842317,631,0.5299,{"date":595,"open":95,"high":596,"low":95,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",0.6,0.5418,0.0219,4.21,290302.31056,955,0.5555,{"date":604,"open":605,"high":606,"low":434,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":537},"2026-08-04",0.4569,0.52,0.5199,0.0529,11.33,150446,454,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":454,"volume":618,"transactions":619,"vwap":620},"2026-08-03",0.393,0.499,0.467,0.0018,451060.50439,718,0.4362,{"date":622,"open":45,"high":577,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.4322,0.4652,-0.0108,-2.27,92362,342,0.4578,{"date":631,"open":45,"high":632,"low":136,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.5329,0.476,-0.0042,-0.87,145276,345,0.4834,{"date":640,"open":641,"high":641,"low":616,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",0.578,0.4802,-0.0781,-13.99,1030117,575,0.4954,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",0.548,0.6096,0.515,0.5583,-0.0287,-4.89,504055.076,858,0.5384,{"date":660,"open":661,"high":662,"low":37,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",0.62,0.6349,0.587,-0.0151,-2.51,84940.506,279,0.6032,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",0.7179,0.59,0.6021,-0.0529,-8.08,160144,390,0.6126,{"date":680,"open":681,"high":682,"low":37,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",0.669,0.685,0.655,0.005,0.77,205858,290,0.6308,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":511,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",0.6803,0.695,0.5801,0.65,-7.14,239902.785,504,0.6342,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",0.68,0.71999,0.7,0.0105,1.52,121359.461,162,0.683,{"date":710,"open":711,"high":703,"low":701,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",0.69,0.6895,0.0055,0.8,27448.096836,75,0.6908,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",0.70899999,0.73000002,0.68000001,0.68400002,-0.018,-2.56,55300,{"date":728,"open":729,"high":729,"low":711,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",0.71899998,0.70200002,-0.017,-2.36,70200,{"date":735,"open":721,"high":721,"low":730,"close":729,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-07-15",-0.011,-1.51,53300,{"date":740,"open":741,"high":741,"low":742,"close":721,"change":261,"percent_change":261,"volume":743,"transactions":9,"vwap":721},"2026-07-14",0.73900002,0.713,24600,{"date":745,"open":721,"high":721,"low":746,"close":721,"change":747,"percent_change":81,"volume":748,"transactions":9,"vwap":721},"2026-07-13",0.70999998,0.001,71400,{"date":750,"open":746,"high":721,"low":746,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",0.72899997,0.009,1.25,56100,{"date":756,"open":757,"high":721,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",0.68199998,0.72000003,0.011,1.55,54800,{"date":763,"open":722,"high":764,"low":765,"close":720,"change":747,"percent_change":81,"volume":766,"transactions":9,"vwap":720},"2026-07-08",0.71399999,0.67799997,57200,{"date":768,"open":711,"high":758,"low":722,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",0.708,0.012,1.72,85000,{"date":774,"open":751,"high":721,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",0.67500001,0.69599998,-0.012,-1.69,107600,{"date":781,"open":782,"high":782,"low":783,"close":769,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":769},"2026-07-02",0.745,0.671,-0.015,-2.07,231800,{"date":788,"open":758,"high":789,"low":746,"close":790,"change":791,"percent_change":463,"volume":792,"transactions":9,"vwap":790},"2026-07-01",0.74000001,0.72299999,0.003,91300,{"date":794,"open":758,"high":751,"low":795,"close":758,"change":530,"percent_change":796,"volume":797,"transactions":9,"vwap":758},"2026-06-30",0.69499999,1.41,141800,{"date":799,"open":800,"high":801,"low":802,"close":746,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":746},"2026-06-29",0.81999999,0.94999999,0.69400001,-0.047,-6.21,1397100,{"date":807,"open":808,"high":808,"low":789,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",0.79000002,0.75700003,-0.002,-0.26,55200,{"date":814,"open":815,"high":815,"low":769,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",0.801,0.759,-0.001,-0.13,231500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",0.76999998,0.77899998,0.75,0.75999999,-0.008,-1.04,57800,{"date":830,"open":831,"high":832,"low":782,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",0.77100003,0.80000001,0.76800001,-0.021,-2.66,127300,{"date":838,"open":839,"high":840,"low":822,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",0.82800001,0.89999998,0.78899997,-0.016,-1.99,322000,{"date":846,"open":824,"high":847,"low":789,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",0.80500001,0.1,14.18,241000,{"date":852,"open":853,"high":741,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",0.69999999,0.68599999,0.70499998,0.006,0.86,324700,{"date":860,"open":711,"high":721,"low":722,"close":861,"change":770,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-16",0.699,1.75,79600,{"date":865,"open":824,"high":822,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",0.67000002,0.68699998,-0.048,-6.53,297800,{"date":872,"open":824,"high":873,"low":746,"close":874,"change":875,"percent_change":316,"volume":876,"transactions":9,"vwap":874},"2026-06-12",0.773,0.73500001,-0.004,181900,{"date":878,"open":789,"high":782,"low":746,"close":741,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":741},"2026-06-11",0.008,1.09,229100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",0.77999997,0.79400003,0.72100002,0.73100001,-0.029,-3.82,133500,{"date":892,"open":893,"high":893,"low":782,"close":825,"change":879,"percent_change":141,"volume":894,"transactions":9,"vwap":825},"2026-06-09",0.81699997,145400,{"date":896,"open":822,"high":897,"low":789,"close":898,"change":899,"percent_change":288,"volume":900,"transactions":9,"vwap":898},"2026-06-08",0.81,0.75199997,0.002,125100,{"date":902,"open":884,"high":903,"low":721,"close":824,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":824},"2026-06-05",0.82999998,-0.03,-3.85,102100,{"date":908,"open":832,"high":903,"low":909,"close":884,"change":261,"percent_change":261,"volume":910,"transactions":9,"vwap":884},"2026-06-04",0.77700001,163900,{"date":912,"open":832,"high":913,"low":884,"close":884,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":884},"2026-06-03",0.83999997,-0.02,-2.5,90900,{"date":918,"open":919,"high":920,"low":884,"close":832,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":832},"2026-06-02",0.84200001,0.84299999,-0.013,-1.6,116300,{"date":925,"open":926,"high":131,"low":897,"close":927,"change":826,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-01",0.85000002,0.81300002,-0.97,94000,{"date":931,"open":932,"high":840,"low":800,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",0.86000001,0.82099998,-0.039,-4.53,124600,{"date":938,"open":840,"high":939,"low":932,"close":932,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":932},"2026-05-28",0.93000001,-0.035,-3.91,126200,{"date":944,"open":131,"high":939,"low":131,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",0.89499998,0.023,2.64,164500,{"date":950,"open":932,"high":951,"low":926,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",0.88,0.87199998,0.052,6.34,110100,{"date":957,"open":958,"high":959,"low":958,"close":800,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":800},"2026-05-22",0.76700002,0.83399999,0.047,6.08,67000,{"date":964,"open":965,"high":903,"low":966,"close":873,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":873},"2026-05-21",0.78500003,0.77200001,-0.037,-4.57,44600,{"date":971,"open":832,"high":932,"low":825,"close":897,"change":972,"percent_change":304,"volume":973,"transactions":9,"vwap":897},"2026-05-20",0.048,71700,{"date":975,"open":884,"high":913,"low":824,"close":976,"change":826,"percent_change":827,"volume":977,"transactions":9,"vwap":976},"2026-05-19",0.76200002,151400,{"date":979,"open":913,"high":980,"low":981,"close":822,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":822},"2026-05-18",0.86900002,0.73799998,-0.057,-6.89,234100,{"date":986,"open":987,"high":988,"low":800,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",0.852,0.85799998,0.82700002,-0.024,-2.82,43300,{"date":994,"open":926,"high":995,"low":800,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",0.889,0.85100001,0.018,2.16,93200,{"date":1001,"open":903,"high":1002,"low":897,"close":1003,"change":261,"percent_change":261,"volume":1004,"transactions":9,"vwap":1003},"2026-05-13",0.83499998,0.833,106300,{"date":1006,"open":926,"high":131,"low":903,"close":1003,"change":810,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1003},"2026-05-12",-0.24,42300,{"date":1010,"open":951,"high":995,"low":903,"close":1002,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-11",-0.045,-5.11,95100,{"date":1015,"open":951,"high":840,"low":1016,"close":951,"change":791,"percent_change":80,"volume":1017,"transactions":9,"vwap":951},"2026-05-08",0.83099997,80300,{"date":1019,"open":1020,"high":840,"low":1021,"close":1022,"change":834,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-07",0.88999999,0.861,0.87699997,-2.34,48200,{"date":1026,"open":1027,"high":1027,"low":815,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",0.97600001,0.898,-0.052,-5.47,445400,{"date":1033,"open":1020,"high":1034,"low":1020,"close":801,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":801},"2026-05-05",0.95999998,0.06,6.74,212900,{"date":1039,"open":840,"high":840,"low":1040,"close":1020,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1020},"2026-05-04",0.875,-0.007,-0.78,152600,{"date":1045,"open":903,"high":840,"low":903,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-01",0.89700001,0.076,9.26,186100,{"date":1051,"open":1052,"high":913,"low":897,"close":933,"change":997,"percent_change":1053,"volume":1054,"transactions":9,"vwap":933},"2026-04-30",0.81900001,2.24,245500,{"date":1056,"open":1057,"high":897,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-29",0.80800003,0.76099998,0.80299997,-0.006,-0.74,141500,{"date":1064,"open":832,"high":932,"low":824,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",0.80900002,0.058,7.72,381600,{"date":1070,"open":823,"high":897,"low":824,"close":1071,"change":747,"percent_change":327,"volume":1072,"transactions":9,"vwap":1071},"2026-04-27",0.75099999,67400,{"date":1074,"open":751,"high":800,"low":758,"close":824,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":824},"2026-04-24",0.035,4.9,207600,{"date":1079,"open":746,"high":721,"low":746,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-23",0.71499997,0.013,1.85,80100,{"date":1085,"open":758,"high":721,"low":853,"close":730,"change":770,"percent_change":1086,"volume":1087,"transactions":9,"vwap":730},"2026-04-22",1.74,94400,{"date":1089,"open":758,"high":758,"low":722,"close":711,"change":914,"percent_change":991,"volume":1090,"transactions":9,"vwap":711},"2026-04-21",95000,{"date":1092,"open":730,"high":721,"low":730,"close":746,"change":791,"percent_change":463,"volume":1093,"transactions":9,"vwap":746},"2026-04-20",148300,{"date":1095,"open":1096,"high":789,"low":853,"close":1097,"change":817,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-17",0.722,0.70700002,-0.14,152500,{"date":1101,"open":721,"high":824,"low":1102,"close":769,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":769},"2026-04-16",0.70099998,-0.022,-3.01,96900,{"date":1107,"open":746,"high":824,"low":746,"close":721,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":721},"2026-04-15",0.02,2.82,109300,{"date":1112,"open":746,"high":741,"low":746,"close":746,"change":817,"percent_change":1098,"volume":1113,"transactions":9,"vwap":746},"2026-04-14",65000,{"date":1115,"open":1116,"high":789,"low":1116,"close":1117,"change":759,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-13",0.69700003,0.71100003,1.57,77400,{"date":1121,"open":746,"high":1122,"low":723,"close":853,"change":904,"percent_change":1123,"volume":1124,"transactions":9,"vwap":853},"2026-04-10",0.73199999,-4.11,94800,{"date":1126,"open":751,"high":1122,"low":853,"close":721,"change":752,"percent_change":753,"volume":1127,"transactions":9,"vwap":721},"2026-04-09",134800,{"date":1129,"open":782,"high":824,"low":1130,"close":886,"change":934,"percent_change":1131,"volume":1132,"transactions":9,"vwap":886},"2026-04-08",0.71799999,-5.13,98800,{"date":1134,"open":1135,"high":800,"low":758,"close":825,"change":810,"percent_change":811,"volume":1136,"transactions":9,"vwap":825},"2026-04-07",0.76599997,119700,{"date":1138,"open":913,"high":932,"low":789,"close":976,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":976},"2026-04-06",-0.068,-8.19,283100,{"date":1143,"open":822,"high":913,"low":825,"close":903,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":903},"2026-04-02",0.07,9.21,99000,{"date":1148,"open":822,"high":884,"low":825,"close":825,"change":684,"percent_change":1149,"volume":1150,"transactions":9,"vwap":825},"2026-04-01",0.66,63800,{"date":1152,"open":721,"high":808,"low":746,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-31",0.755,0.024,3.28,45500,{"date":1158,"open":1159,"high":823,"low":711,"close":887,"change":261,"percent_change":261,"volume":1160,"transactions":9,"vwap":887},"2026-03-30",0.71600002,84900,{"date":1162,"open":825,"high":885,"low":721,"close":887,"change":934,"percent_change":1163,"volume":1164,"transactions":9,"vwap":887},"2026-03-27",-5.06,116800,{"date":1166,"open":822,"high":897,"low":822,"close":822,"change":261,"percent_change":261,"volume":1167,"transactions":9,"vwap":822},"2026-03-26",63000,{"date":1169,"open":746,"high":1170,"low":746,"close":822,"change":19,"percent_change":1171,"volume":1172,"transactions":9,"vwap":822},"2026-03-25",0.78399998,5.48,144300,{"date":1174,"open":1175,"high":825,"low":1176,"close":721,"change":736,"percent_change":1177,"volume":1178,"transactions":9,"vwap":721},"2026-03-24",0.75599998,0.63,-1.48,532600,{"date":1180,"open":822,"high":897,"low":789,"close":1181,"change":777,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-23",0.741,-1.59,131100,{"date":1185,"open":884,"high":1186,"low":824,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",0.815,0.75300002,-0.036,-4.56,166000,{"date":1192,"open":1193,"high":808,"low":824,"close":841,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":841},"2026-03-19",0.77399999,0.014,1.81,145200,{"date":1198,"open":897,"high":1199,"low":824,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-18",0.82300001,0.77499998,-0.043,-5.26,166100,{"date":1205,"open":1016,"high":1016,"low":822,"close":1206,"change":1207,"percent_change":857,"volume":1208,"transactions":9,"vwap":1206},"2026-03-17",0.81800002,0.007,149400,{"date":1210,"open":131,"high":1211,"low":825,"close":1212,"change":868,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",1.05,0.81099999,-5.59,1213100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":752,"percent_change":141,"volume":1220,"transactions":9,"vwap":1219},"2026-03-13",0.838,0.87300003,0.85900003,37100,{"date":1222,"open":1223,"high":1223,"low":903,"close":926,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":926},"2026-03-12",0.88599998,-0.026,-2.97,74500,{"date":1228,"open":996,"high":1229,"low":1002,"close":1230,"change":879,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-11",0.88499999,0.87599999,0.92,64000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-10",0.91000003,0.84100002,0.86799997,0.028,3.33,201300,{"date":1242,"open":1243,"high":1020,"low":800,"close":913,"change":1224,"percent_change":1244,"volume":1245,"transactions":9,"vwap":913},"2026-03-09",0.84899998,-3,211700,{"date":1247,"open":1248,"high":840,"low":1249,"close":1250,"change":770,"percent_change":796,"volume":1251,"transactions":9,"vwap":1250},"2026-03-06",0.85500002,0.83600003,0.866,67700,{"date":1253,"open":1021,"high":1229,"low":800,"close":1254,"change":940,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-05",0.85399997,-3.94,60300,{"date":1258,"open":1259,"high":1260,"low":926,"close":995,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":995},"2026-03-04",0.87900001,0.89099997,0.039,4.59,80800,{"date":1265,"open":903,"high":1266,"low":927,"close":926,"change":261,"percent_change":261,"volume":863,"transactions":9,"vwap":926},"2026-03-03",0.86500001,{"date":1268,"open":1020,"high":840,"low":1016,"close":926,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":926},"2026-03-02",-0.059,-6.49,105200,{"date":1273,"open":1235,"high":1274,"low":951,"close":1275,"change":1207,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-27",0.92000002,0.90899998,0.78,40900,{"date":1279,"open":1275,"high":1280,"low":926,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-26",0.91299999,0.90200001,0.022,2.5,86400,{"date":1286,"open":988,"high":1287,"low":903,"close":951,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":951},"2026-02-25",0.88099998,0.061,7.45,46300,{"date":1292,"open":951,"high":840,"low":1293,"close":1052,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1052},"2026-02-24",0.81199998,-0.061,-6.93,209200,{"date":1298,"open":1275,"high":1235,"low":131,"close":951,"change":990,"percent_change":1299,"volume":1300,"transactions":9,"vwap":951},"2026-02-23",-2.65,69900,{"date":1302,"open":1303,"high":1304,"low":951,"close":1305,"change":1154,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-20",0.88700002,0.94,0.90399998,2.73,144800,{"date":1309,"open":939,"high":939,"low":932,"close":951,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":951},"2026-02-19",0.027,3.17,96600,{"date":1314,"open":1211,"high":1211,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-18",0.85299999,-0.147,-14.7,933200,{"date":1320,"open":1211,"high":1211,"low":1321,"close":173,"change":1322,"percent_change":905,"volume":1323,"transactions":9,"vwap":173},"2026-02-17",0.98500001,-0.04,176900,{"date":1325,"open":1326,"high":1211,"low":1327,"close":1328,"change":19,"percent_change":217,"volume":1329,"transactions":9,"vwap":1328},"2026-02-13",1.01,0.995,1.04,158300,{"date":1331,"open":1332,"high":1211,"low":1333,"close":173,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":173},"2026-02-12",1.02,0.95200002,-0.01,-0.99,95800,{"date":1338,"open":1211,"high":1211,"low":1339,"close":1326,"change":1334,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1326},"2026-02-11",0.99000001,-0.98,190900,{"date":1343,"open":1211,"high":141,"low":1344,"close":1332,"change":261,"percent_change":261,"volume":1345,"transactions":9,"vwap":1332},"2026-02-10",0.991,161400,{"date":1347,"open":1304,"high":1348,"low":840,"close":1332,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1332},"2026-02-09",1.03,0.08,8.51,193700,{"date":1353,"open":131,"high":1034,"low":1021,"close":1304,"change":1144,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1304},"2026-02-06",8.05,152100,{"date":1357,"open":995,"high":995,"low":1315,"close":131,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":131},"2026-02-05",-0.028,-3.12,97900,{"date":1362,"open":1363,"high":1364,"low":1236,"close":1028,"change":1103,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1028},"2026-02-04",0.93199998,0.958,-2.39,182600,{"date":1368,"open":1274,"high":1034,"low":840,"close":1274,"change":1334,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1274},"2026-02-03",-1.08,143500,{"date":1372,"open":1034,"high":1373,"low":1374,"close":939,"change":530,"percent_change":880,"volume":1375,"transactions":9,"vwap":939},"2026-02-02",0.97000003,0.91100001,158800,{"date":1377,"open":1304,"high":1378,"low":1040,"close":1274,"change":904,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1274},"2026-01-30",0.94700003,-3.16,147700,{"date":1382,"open":1274,"high":801,"low":1383,"close":801,"change":1282,"percent_change":1384,"volume":1385,"transactions":9,"vwap":801},"2026-01-29",0.884,2.37,122700,{"date":1387,"open":1274,"high":801,"low":951,"close":1388,"change":997,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-28",0.92799997,1.98,137400,{"date":1392,"open":1393,"high":1394,"low":131,"close":1235,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1235},"2026-01-27",0.92500001,0.93599999,-0.014,-1.52,124500,{"date":1399,"open":801,"high":1400,"low":1401,"close":1402,"change":940,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-26",0.96799999,0.90100002,0.92400002,-3.65,137300,{"date":1406,"open":1304,"high":1373,"low":939,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-23",0.95899999,0.019,2.02,182500,{"date":1412,"open":1304,"high":1339,"low":1274,"close":1304,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1304},"2026-01-22",-0.027,-2.79,328500,{"date":1417,"open":1418,"high":1419,"low":1304,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-21",1.07,1.08,0.96700001,-0.053,-5.2,1367400,{"date":1425,"open":951,"high":1426,"low":932,"close":1332,"change":1144,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1332},"2026-01-20",1.055,7.37,382300,{"date":1430,"open":1344,"high":1326,"low":939,"close":801,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":801},"2026-01-16",-0.041,-4.14,103800,{"date":1435,"open":1373,"high":1348,"low":1235,"close":1344,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1344},"2026-01-15",-0.079,-7.38,270700,{"date":1440,"open":1441,"high":1441,"low":1211,"close":1418,"change":914,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1418},"2026-01-14",1.1,-1.83,68700,{"date":1445,"open":1332,"high":1441,"low":173,"close":880,"change":1035,"percent_change":1446,"volume":1447,"transactions":9,"vwap":880},"2026-01-13",5.83,209800,{"date":1449,"open":1418,"high":1450,"low":173,"close":1348,"change":1322,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1348},"2026-01-12",1.085,-3.74,374100,{"date":1454,"open":939,"high":1441,"low":939,"close":1418,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1418},"2026-01-09",0.132,14.07,451200,{"date":1459,"open":1315,"high":1460,"low":926,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-08",0.93800002,0.104,12.47,265900,{"date":1465,"open":951,"high":951,"low":897,"close":959,"change":967,"percent_change":1466,"volume":1467,"transactions":9,"vwap":959},"2026-01-07",-4.25,106500,{"date":1469,"open":951,"high":840,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-06",0.82499999,0.87099999,-0.009,-1.02,245400,{"date":1476,"open":808,"high":1223,"low":822,"close":951,"change":848,"percent_change":1477,"volume":1478,"transactions":9,"vwap":951},"2026-01-05",12.82,272800,{"date":1480,"open":832,"high":832,"low":824,"close":884,"change":759,"percent_change":1481,"volume":1482,"transactions":9,"vwap":884},"2026-01-02",1.43,211200,{"date":1484,"open":853,"high":822,"low":722,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-31",0.76899999,0.059,8.31,284500,{"date":1490,"open":790,"high":824,"low":853,"close":746,"change":511,"percent_change":1491,"volume":1492,"transactions":9,"vwap":746},"2025-12-30",-6.58,258700,{"date":1494,"open":832,"high":903,"low":746,"close":825,"change":1322,"percent_change":1495,"volume":1496,"transactions":9,"vwap":825},"2025-12-29",-5,445200,{"date":1498,"open":903,"high":913,"low":822,"close":832,"change":724,"percent_change":1499,"volume":1500,"transactions":9,"vwap":832},"2025-12-26",-2.2,255500,{"date":1502,"open":1503,"high":1236,"low":884,"close":1206,"change":1103,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1206},"2025-12-24",0.81400001,-2.62,147800,{"date":1507,"open":1235,"high":1235,"low":903,"close":913,"change":817,"percent_change":1508,"volume":1509,"transactions":9,"vwap":913},"2025-12-23",-0.12,286400,{"date":1511,"open":1259,"high":1259,"low":800,"close":1236,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1236},"2025-12-22",0.031,3.83,484400,{"date":1516,"open":933,"high":933,"low":1517,"close":897,"change":826,"percent_change":1340,"volume":1518,"transactions":9,"vwap":897},"2025-12-19",0.76300001,479900,{"date":1520,"open":913,"high":1388,"low":1521,"close":1206,"change":777,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1206},"2025-12-18",0.80599999,-1.45,230600,{"date":1525,"open":1526,"high":926,"low":1212,"close":903,"change":914,"percent_change":1527,"volume":1528,"transactions":9,"vwap":903},"2025-12-17",0.84799999,-2.35,207100,{"date":1530,"open":926,"high":131,"low":903,"close":926,"change":759,"percent_change":1531,"volume":1532,"transactions":9,"vwap":926},"2025-12-16",1.31,167800,{"date":1534,"open":131,"high":840,"low":800,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-15",0.83899999,-0.051,-5.73,411500,{"date":1540,"open":840,"high":840,"low":932,"close":1020,"change":261,"percent_change":261,"volume":1541,"transactions":9,"vwap":1020},"2025-12-12",152200,{"date":1543,"open":1544,"high":801,"low":1250,"close":1020,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1020},"2025-12-11",0.91799998,0.015,1.71,333700,{"date":1549,"open":1373,"high":1373,"low":932,"close":1040,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1040},"2025-12-10",-0.075,-7.89,1209800,{"date":1554,"open":1555,"high":173,"low":939,"close":801,"change":1322,"percent_change":1556,"volume":1557,"transactions":9,"vwap":801},"2025-12-09",0.98000002,-4.04,437200,{"date":1559,"open":1418,"high":1441,"low":801,"close":1339,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1339},"2025-12-08",-0.18,-15.38,820000,{"date":1564,"open":1565,"high":1566,"low":1441,"close":1567,"change":904,"percent_change":915,"volume":1568,"transactions":9,"vwap":1567},"2025-12-05",1.21,1.23,1.17,282800,{"date":1570,"open":1571,"high":1571,"low":1572,"close":116,"change":904,"percent_change":1573,"volume":1574,"transactions":9,"vwap":116},"2025-12-04",1.24,1.15,-2.44,242700,{"date":1576,"open":1577,"high":1571,"low":1418,"close":1566,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1566},"2025-12-03",1.14,0.09,7.89,200600,{"date":1582,"open":1567,"high":1583,"low":1584,"close":1577,"change":904,"percent_change":725,"volume":1585,"transactions":9,"vwap":1577},"2025-12-02",1.201,1.11,140200,{"date":1587,"open":1565,"high":1588,"low":1589,"close":1567,"change":914,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1567},"2025-12-01",1.237,1.16,-1.68,167400,{"date":1593,"open":1572,"high":1594,"low":1572,"close":1595,"change":1108,"percent_change":1546,"volume":1596,"transactions":9,"vwap":1595},"2025-11-28",1.22,1.19,70800,{"date":1598,"open":1328,"high":1595,"low":1326,"close":1567,"change":327,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1567},"2025-11-26",12.5,681700,{"date":1602,"open":1603,"high":1603,"low":173,"close":1328,"change":914,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1328},"2025-11-25",1.12,-1.89,349300,{"date":1607,"open":1603,"high":1571,"low":1555,"close":141,"change":1322,"percent_change":1608,"volume":1609,"transactions":9,"vwap":141},"2025-11-24",-3.64,1249100,{"date":1611,"open":1418,"high":1603,"low":173,"close":1441,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1441},"2025-11-21",0.03,2.8,244000,{"date":1616,"open":1567,"high":1617,"low":1211,"close":1418,"change":914,"percent_change":1442,"volume":1618,"transactions":9,"vwap":1418},"2025-11-20",1.178,439600,{"date":1620,"open":753,"high":1621,"low":1211,"close":880,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":880},"2025-11-19",1.27,-0.15,-12.1,490900,{"date":1626,"open":1326,"high":753,"low":1326,"close":1571,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1571},"2025-11-18",0.202,19.46,2120800,{"date":1631,"open":173,"high":880,"low":1632,"close":1633,"change":1634,"percent_change":335,"volume":1635,"transactions":9,"vwap":1633},"2025-11-17",0.97299999,1.038,0.055,163400,{"date":1637,"open":840,"high":1332,"low":840,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-14",0.98299998,0.065,7.08,133900,{"date":1643,"open":801,"high":1373,"low":1644,"close":1544,"change":1103,"percent_change":1023,"volume":1645,"transactions":9,"vwap":1544},"2025-11-13",0.89300001,192100,{"date":1647,"open":1648,"high":1632,"low":1394,"close":1304,"change":990,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1304},"2025-11-12",0.96399999,-2.49,157700,{"date":1652,"open":801,"high":1373,"low":1653,"close":1648,"change":1408,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1648},"2025-11-11",0.921,2.01,135000,{"date":1657,"open":1555,"high":1339,"low":1304,"close":1658,"change":1545,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-10",0.94499999,1.61,126100,{"date":1662,"open":1326,"high":1326,"low":1235,"close":939,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":939},"2025-11-07",-0.1,-9.71,302600,{"date":1667,"open":1328,"high":141,"low":1326,"close":1348,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1348},"2025-11-06",-0.019,-1.81,213100,{"date":1672,"open":1348,"high":1419,"low":1348,"close":1673,"change":752,"percent_change":131,"volume":1674,"transactions":9,"vwap":1673},"2025-11-05",1.049,82100,{"date":1676,"open":1211,"high":1441,"low":1332,"close":1328,"change":1322,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1328},"2025-11-04",-3.7,185300,{"date":1680,"open":1681,"high":1682,"low":1418,"close":1419,"change":1322,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1419},"2025-11-03",1.13,1.138,-3.57,140100,{"date":1686,"open":1687,"high":1681,"low":1348,"close":1603,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1603},"2025-10-31",1.069,0.085,8.21,149700,{"date":1692,"open":1418,"high":1441,"low":1348,"close":1693,"change":1694,"percent_change":732,"volume":1695,"transactions":9,"vwap":1693},"2025-10-30",1.035,-0.025,217200,{"date":1697,"open":1681,"high":1681,"low":1211,"close":141,"change":1322,"percent_change":1608,"volume":1698,"transactions":9,"vwap":141},"2025-10-29",200700,{"date":1700,"open":1577,"high":1589,"low":1441,"close":1441,"change":1322,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1441},"2025-10-28",-3.51,134600,{"date":1704,"open":1577,"high":1705,"low":1603,"close":1577,"change":1322,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1577},"2025-10-27",1.18,-3.39,210100,{"date":1709,"open":1567,"high":1595,"low":1603,"close":1705,"change":1108,"percent_change":771,"volume":1710,"transactions":9,"vwap":1705},"2025-10-24",193100,{"date":1712,"open":116,"high":1565,"low":1681,"close":1589,"change":511,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1589},"2025-10-23",-4.13,326300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1565,"change":940,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1565},"2025-10-22",1.26,1.265,1.165,-2.81,159000,{"date":1723,"open":1621,"high":1724,"low":1565,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-21",1.332,1.245,-0.005,-0.4,493000,{"date":1730,"open":1565,"high":1621,"low":1705,"close":753,"change":1035,"percent_change":226,"volume":1731,"transactions":9,"vwap":753},"2025-10-20",318300,{"date":1733,"open":1595,"high":1734,"low":1572,"close":1595,"change":904,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1595},"2025-10-17",1.225,-2.46,103600,{"date":1738,"open":1734,"high":1621,"low":1595,"close":1594,"change":914,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1594},"2025-10-16",-1.61,178300,{"date":1742,"open":1594,"high":753,"low":116,"close":1571,"change":684,"percent_change":385,"volume":1743,"transactions":9,"vwap":1571},"2025-10-15",128200,{"date":1745,"open":116,"high":753,"low":1705,"close":1746,"change":1545,"percent_change":1566,"volume":1747,"transactions":9,"vwap":1746},"2025-10-14",1.235,125700,{"date":1749,"open":1565,"high":1566,"low":1705,"close":1594,"change":1612,"percent_change":1750,"volume":1017,"transactions":9,"vwap":1594},"2025-10-13",2.52,{"date":1752,"open":753,"high":1621,"low":1567,"close":1595,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1595},"2025-10-10",-0.06,-4.8,240200,{"date":1757,"open":116,"high":753,"low":1758,"close":753,"change":1612,"percent_change":1759,"volume":1760,"transactions":9,"vwap":753},"2025-10-09",1.195,2.46,245600,{"date":1762,"open":1705,"high":1566,"low":1763,"close":1594,"change":1144,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1594},"2025-10-08",1.129,6.09,210700,{"date":1767,"open":1589,"high":1768,"low":1603,"close":1572,"change":914,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1572},"2025-10-07",1.179,-1.71,194800,{"date":1772,"open":753,"high":1773,"low":1603,"close":1567,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1567},"2025-10-06",1.269,-0.08,-6.4,1054000,{"date":1778,"open":1566,"high":1779,"low":1594,"close":753,"change":1108,"percent_change":1780,"volume":1781,"transactions":9,"vwap":753},"2025-10-03",1.255,1.63,215300,{"date":1783,"open":1717,"high":1717,"low":1566,"close":1566,"change":1334,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1566},"2025-10-02",-0.81,181500,{"date":1787,"open":1571,"high":753,"low":1594,"close":1571,"change":1334,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1571},"2025-10-01",-0.8,117700,{"date":1791,"open":1792,"high":1793,"low":116,"close":753,"change":261,"percent_change":261,"volume":1794,"transactions":9,"vwap":753},"2025-09-30",1.29,1.3,132800,{"date":1796,"open":1571,"high":1718,"low":1565,"close":753,"change":530,"percent_change":897,"volume":1797,"transactions":9,"vwap":753},"2025-09-29",162800,{"date":1799,"open":1705,"high":1779,"low":1567,"close":1571,"change":1035,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1571},"2025-09-26",5.08,237300,{"date":1803,"open":1594,"high":1571,"low":1572,"close":1705,"change":1753,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1705},"2025-09-25",-4.84,254300,{"date":1807,"open":1621,"high":1792,"low":1565,"close":1571,"change":914,"percent_change":1182,"volume":1808,"transactions":9,"vwap":1571},"2025-09-24",138100,{"date":1810,"open":1621,"high":1792,"low":1566,"close":1717,"change":1334,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1717},"2025-09-23",-0.79,232300,{"date":1814,"open":1571,"high":1815,"low":116,"close":1621,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1621},"2025-09-22",1.282,0.05,4.1,137000,{"date":1820,"open":116,"high":1571,"low":1705,"close":1594,"change":530,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1594},"2025-09-19",0.83,111600,{"date":1824,"open":116,"high":1825,"low":1577,"close":1565,"change":1612,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1565},"2025-09-18",1.217,2.54,263400,{"date":1829,"open":1603,"high":116,"low":1603,"close":1705,"change":530,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1705},"2025-09-17",0.85,170700,{"date":1833,"open":1584,"high":1705,"low":1584,"close":1567,"change":530,"percent_change":857,"volume":1834,"transactions":9,"vwap":1567},"2025-09-16",221200,{"date":1836,"open":1594,"high":1594,"low":1584,"close":1589,"change":1753,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1589},"2025-09-15",-4.92,551100,{"date":1840,"open":1565,"high":1841,"low":1705,"close":1594,"change":1144,"percent_change":1764,"volume":1842,"transactions":9,"vwap":1594},"2025-09-12",1.275,2129000,{"date":1844,"open":1571,"high":753,"low":1577,"close":1572,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1572},"2025-09-11",-0.21,-15.44,1413400,{"date":1849,"open":1589,"high":1389,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-10",1.155,1.36,0.19,16.24,18812200,{"date":1856,"open":1572,"high":1567,"low":1441,"close":1567,"change":530,"percent_change":857,"volume":1857,"transactions":9,"vwap":1567},"2025-09-09",67800,{"date":1859,"open":1595,"high":753,"low":1603,"close":1589,"change":914,"percent_change":778,"volume":1860,"transactions":9,"vwap":1589},"2025-09-08",221500,{"date":1862,"open":1441,"high":116,"low":1419,"close":1705,"change":1349,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1705},"2025-09-05",7.27,195700,{"date":1866,"open":1441,"high":1603,"low":1332,"close":1441,"change":1612,"percent_change":1613,"volume":1867,"transactions":9,"vwap":1441},"2025-09-04",1032100,{"date":1869,"open":141,"high":1870,"low":1348,"close":1418,"change":1612,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1418},"2025-09-03",1.089,2.88,94100,{"date":1874,"open":1211,"high":1441,"low":801,"close":1328,"change":914,"percent_change":1604,"volume":1875,"transactions":9,"vwap":1328},"2025-09-02",403000,{"date":1877,"open":1584,"high":1603,"low":1328,"close":141,"change":1774,"percent_change":1878,"volume":1879,"transactions":9,"vwap":141},"2025-08-29",-7.02,273000,{"date":1881,"open":1681,"high":1882,"low":1441,"close":1577,"change":1108,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1577},"2025-08-28",1.166,1.79,86700,{"date":1886,"open":1603,"high":1887,"low":1211,"close":1603,"change":261,"percent_change":261,"volume":1888,"transactions":9,"vwap":1603},"2025-08-27",1.142,356600,{"date":1890,"open":1603,"high":1589,"low":1441,"close":1603,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1603},"2025-08-26",-0.023,-2.01,262300,{"date":1895,"open":1705,"high":1896,"low":1584,"close":1897,"change":904,"percent_change":725,"volume":1898,"transactions":9,"vwap":1897},"2025-08-25",1.188,1.143,218200,{"date":1900,"open":1577,"high":1595,"low":1577,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-08-22",1.173,0.033,2.89,88300,{"date":1906,"open":1705,"high":116,"low":1418,"close":1577,"change":967,"percent_change":570,"volume":1907,"transactions":9,"vwap":1577},"2025-08-21",411400,{"date":1909,"open":1589,"high":1910,"low":1603,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-08-20",1.33,1.177,0.017,1.47,593400,{"date":1916,"open":753,"high":753,"low":1917,"close":1589,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1589},"2025-08-19",1.124,-0.09,-7.2,257000,{"date":1922,"open":1595,"high":1779,"low":1595,"close":753,"change":1035,"percent_change":226,"volume":1923,"transactions":9,"vwap":753},"2025-08-18",219900,{"date":1925,"open":1572,"high":1566,"low":1572,"close":1595,"change":1108,"percent_change":1546,"volume":1926,"transactions":9,"vwap":1595},"2025-08-15",169500,{"date":1928,"open":753,"high":1792,"low":1348,"close":1567,"change":1774,"percent_change":1775,"volume":1929,"transactions":9,"vwap":1567},"2025-08-14",479300,{"date":1931,"open":1681,"high":1531,"low":1681,"close":753,"change":327,"percent_change":1932,"volume":1933,"transactions":9,"vwap":753},"2025-08-13",11.61,427600,{"date":1935,"open":1681,"high":1594,"low":1419,"close":1603,"change":1774,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1603},"2025-08-12",-6.67,594400,{"date":1939,"open":1940,"high":1940,"low":1681,"close":116,"change":1753,"percent_change":1941,"volume":1942,"transactions":9,"vwap":116},"2025-08-11",1.28,-4.76,306500,{"date":1944,"open":1793,"high":1910,"low":1594,"close":1717,"change":1322,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1717},"2025-08-08",-3.08,145000,{"date":1948,"open":1949,"high":1950,"low":753,"close":1793,"change":1322,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1793},"2025-08-07",1.35,1.39,-2.99,227200,{"date":1954,"open":1955,"high":705,"low":1910,"close":1956,"change":1322,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-06",1.38,1.34,-2.9,382500,{"date":1960,"open":1621,"high":1950,"low":1566,"close":1955,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1955},"2025-08-05",0.12,9.52,387400,{"date":1965,"open":1419,"high":1792,"low":141,"close":1717,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1717},"2025-08-04",0.18,16.67,1173800,{"date":1970,"open":862,"high":1971,"low":173,"close":1419,"change":66,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1419},"2025-08-01",1.774,-40,1585200,{"date":1975,"open":1976,"high":328,"low":1977,"close":1978,"change":1035,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-31",1.82,1.725,1.8,3.45,131800,{"date":1982,"open":1983,"high":94,"low":1984,"close":1086,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1086},"2025-07-30",1.92,1.69,-0.11,-5.95,371300,{"date":1989,"open":1990,"high":1990,"low":1082,"close":1082,"change":1560,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1082},"2025-07-29",2.09,-8.87,227400,{"date":1994,"open":1654,"high":1995,"low":1983,"close":1996,"change":261,"percent_change":261,"volume":1997,"transactions":9,"vwap":1996},"2025-07-28",2.04,2.03,149000,{"date":1999,"open":1996,"high":1996,"low":2000,"close":1996,"change":261,"percent_change":261,"volume":2001,"transactions":9,"vwap":1996},"2025-07-25",1.935,225600,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1996,"change":914,"percent_change":1340,"volume":2006,"transactions":9,"vwap":1996},"2025-07-24",2.1,1.945,247500,{"date":2008,"open":1389,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-23",2.065,1.91,2.05,0.122,6.33,564100,{"date":2016,"open":2017,"high":94,"low":2018,"close":2019,"change":810,"percent_change":1663,"volume":2020,"transactions":9,"vwap":2019},"2025-07-22",1.94,1.825,1.928,506000,{"date":2022,"open":1409,"high":2011,"low":1082,"close":2023,"change":1985,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-21",1.93,-5.39,386400,{"date":2027,"open":1389,"high":1995,"low":2028,"close":1995,"change":1144,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1995},"2025-07-18",1.97,3.55,84400,{"date":2032,"open":1995,"high":1995,"low":2033,"close":2028,"change":1753,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2028},"2025-07-17",1.96,-2.96,110000,{"date":2037,"open":2038,"high":2038,"low":2017,"close":1996,"change":1816,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1996},"2025-07-16",2.07,2.53,118100,{"date":2042,"open":2043,"high":1409,"low":1983,"close":1389,"change":914,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1389},"2025-07-15",2,-1,204600,{"date":2047,"open":2004,"high":2048,"low":2017,"close":2043,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2043},"2025-07-14",2.14,-0.07,-3.38,210800,{"date":2053,"open":2011,"high":2004,"low":1654,"close":2038,"change":1322,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2038},"2025-07-11",-1.9,180600,{"date":2057,"open":2058,"high":2058,"low":1409,"close":2059,"change":1108,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-10",2.17,2.11,0.96,122400,{"date":2063,"open":2004,"high":2064,"low":2038,"close":1990,"change":1334,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1990},"2025-07-09",2.18,-0.48,155800,{"date":2068,"open":2038,"high":2064,"low":2069,"close":2004,"change":530,"percent_change":45,"volume":2070,"transactions":9,"vwap":2004},"2025-07-08",2.064,232500,{"date":2072,"open":2010,"high":2073,"low":2010,"close":1990,"change":1966,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1990},"2025-07-07",2.19,9.42,496000,{"date":2077,"open":328,"high":2078,"low":2079,"close":2010,"change":530,"percent_change":101,"volume":2080,"transactions":9,"vwap":2010},"2025-07-03",1.918,1.84,86000,{"date":2082,"open":2083,"high":2033,"low":2084,"close":2083,"change":261,"percent_change":261,"volume":2085,"transactions":9,"vwap":2083},"2025-07-02",1.9,1.841,115400,{"date":2087,"open":1082,"high":2088,"low":2089,"close":2083,"change":530,"percent_change":101,"volume":2090,"transactions":9,"vwap":2083},"2025-07-01",1.947,1.812,86900,{"date":2092,"open":2083,"high":1389,"low":1976,"close":2093,"change":1334,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-30",1.89,-0.53,206500,{"date":2097,"open":1389,"high":2043,"low":2098,"close":2083,"change":1774,"percent_change":1556,"volume":2099,"transactions":9,"vwap":2083},"2025-06-27",1.766,566600,{"date":2101,"open":2058,"high":2073,"low":2079,"close":1389,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1389},"2025-06-26",-0.22,-10,610300,{"date":2106,"open":2107,"high":2107,"low":1990,"close":2108,"change":1985,"percent_change":1941,"volume":2109,"transactions":9,"vwap":2108},"2025-06-25",2.28,2.2,190100,{"date":2111,"open":998,"high":2112,"low":998,"close":2113,"change":1966,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-24",2.35,2.31,8.45,183900,{"date":2117,"open":2118,"high":2119,"low":1995,"close":2120,"change":2102,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-23",2.33,2.349,2.13,-9.36,516100,{"date":2124,"open":1283,"high":1750,"low":2107,"close":2112,"change":1663,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2112},"2025-06-20",-4.08,282900,{"date":2128,"open":188,"high":2129,"low":2130,"close":2131,"change":1816,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-18",2.48,2.377,2.45,2.08,325800,{"date":2135,"open":1283,"high":1283,"low":2118,"close":2136,"change":511,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-17",2.4,-2.04,226200,{"date":2140,"open":2141,"high":1283,"low":2142,"close":2131,"change":1144,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2131},"2025-06-16",2.38,2.21,2.94,432600,{"date":2146,"open":2131,"high":2131,"low":2142,"close":2141,"change":261,"percent_change":261,"volume":2147,"transactions":9,"vwap":2141},"2025-06-13",381500,{"date":2149,"open":2129,"high":2150,"low":2083,"close":2141,"change":1985,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2141},"2025-06-12",2.6,-4.42,1029900,{"date":2154,"open":2155,"high":2156,"low":1053,"close":2157,"change":376,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-11",2.29,2.55,2.49,16.9,1641200,{"date":2161,"open":2010,"high":2162,"low":2163,"close":2120,"change":306,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2120},"2025-06-10",2.15,1.83,12.11,1132200,{"date":2167,"open":2163,"high":2168,"low":1976,"close":2083,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2083},"2025-06-09",1.905,0.11,6.15,275800,{"date":2173,"open":2174,"high":1978,"low":2174,"close":1883,"change":1144,"percent_change":15,"volume":1208,"transactions":9,"vwap":1883},"2025-06-06",1.73,{"date":2176,"open":2177,"high":2174,"low":2178,"close":771,"change":1108,"percent_change":1705,"volume":2179,"transactions":9,"vwap":771},"2025-06-05",1.7,1.67,98900,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2177,"change":1322,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2177},"2025-06-04",1.76,1.65,-2.3,189000,{"date":2187,"open":1086,"high":2188,"low":2189,"close":1086,"change":1816,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1086},"2025-06-03",1.77,1.695,2.96,235000,{"date":2193,"open":2194,"high":862,"low":2194,"close":1984,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1984},"2025-06-02",1.58,0.15,9.74,291300,{"date":2199,"open":705,"high":1118,"low":2200,"close":2201,"change":19,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-30",1.44,1.54,2.67,140600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":428,"change":1774,"percent_change":1163,"volume":2209,"transactions":9,"vwap":428},"2025-05-29",1.6,1.647,1.45,472000,{"date":2211,"open":705,"high":2206,"low":705,"close":2194,"change":1035,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2194},"2025-05-28",3.95,129400,{"date":2215,"open":1659,"high":1659,"low":428,"close":705,"change":261,"percent_change":261,"volume":2216,"transactions":9,"vwap":705},"2025-05-27",181400,{"date":2218,"open":2219,"high":2220,"low":1950,"close":705,"change":1035,"percent_change":2221,"volume":2222,"transactions":9,"vwap":705},"2025-05-23",1.4,1.568,4.11,304000,{"date":2224,"open":428,"high":2201,"low":796,"close":2225,"change":1322,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-22",1.46,-2.67,240400,{"date":2229,"open":2206,"high":2206,"low":1594,"close":428,"change":818,"percent_change":2230,"volume":2231,"transactions":9,"vwap":428},"2025-05-21",-7.98,791700,{"date":2233,"open":1955,"high":1780,"low":2234,"close":1780,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1780},"2025-05-20",1.37,0.26,18.98,732500,{"date":2239,"open":2240,"high":1950,"low":2240,"close":2234,"change":1816,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2234},"2025-05-19",1.32,3.79,264300,{"date":2244,"open":1792,"high":1956,"low":753,"close":2240,"change":1035,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2240},"2025-05-16",4.76,284200,{"date":2248,"open":1940,"high":1940,"low":1595,"close":1717,"change":2249,"percent_change":1979,"volume":2250,"transactions":9,"vwap":1717},"2025-05-15",0.042,170900,{"date":2252,"open":1956,"high":1851,"low":1705,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-05-14",1.218,-0.042,-3.33,245800,{"date":2258,"open":1681,"high":1950,"low":1603,"close":1717,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1717},"2025-05-13",0.16,14.55,847900,{"date":2263,"open":1419,"high":1603,"low":1211,"close":1441,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1441},"2025-05-12",0.056,5.36,198300,{"date":2268,"open":141,"high":2269,"low":1332,"close":2270,"change":1060,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-09",1.065,1.044,-0.57,25800,{"date":2274,"open":1211,"high":1419,"low":1339,"close":1211,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1211},"2025-05-08",0.032,3.14,69200,{"date":2279,"open":1328,"high":1418,"low":1339,"close":2280,"change":921,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-07",1.018,-1.26,163100,{"date":2284,"open":1418,"high":880,"low":1326,"close":2285,"change":934,"percent_change":1608,"volume":2286,"transactions":9,"vwap":2285},"2025-05-06",1.031,64500,{"date":2288,"open":1332,"high":880,"low":1332,"close":1418,"change":19,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1418},"2025-05-05",3.88,145500,{"date":2292,"open":1332,"high":1348,"low":1339,"close":1348,"change":826,"percent_change":2293,"volume":916,"transactions":9,"vwap":1348},"2025-05-02",-0.77,{"date":2295,"open":1555,"high":1328,"low":939,"close":1633,"change":1066,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1633},"2025-05-01",5.92,130700,{"date":2299,"open":1034,"high":173,"low":801,"close":1555,"change":530,"percent_change":1348,"volume":2300,"transactions":9,"vwap":1555},"2025-04-30",53700,{"date":2302,"open":1321,"high":173,"low":801,"close":1373,"change":1472,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1373},"2025-04-29",-0.92,56200,{"date":2306,"open":1027,"high":1332,"low":1373,"close":2307,"change":834,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-04-28",0.97899997,-2.1,119800,{"date":2311,"open":173,"high":2312,"low":1373,"close":173,"change":261,"percent_change":261,"volume":2313,"transactions":9,"vwap":173},"2025-04-25",1.016,70600,{"date":179,"open":1332,"high":1332,"low":1034,"close":173,"change":914,"percent_change":2315,"volume":2316,"transactions":9,"vwap":173},-1.96,119500]