[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRXS":3,"homepage-market-summary":31,"stock-historical-NRXS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NRXS","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},"Neuraxis, Inc.","NYSE American",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Neuraxis Inc is a growth-stage medical technology company focused on neuromodulation therapies for chronic and debilitating conditions in the gastrointestinal (GI) digestive system, specifically from disorders of the gut-brain interaction (DGBIs) in pediatrics and adults. The company is dedicated to advancing the science with its' proprietary Percutaneous Electrical Nerve Field Stimulation (PENFS) technology. The company focuses on targeted therapies for the pediatric and adolescent population suffering from disorders of gut-brain interaction (DGBIs).","24","Carmel, IN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.78,7.2,7.31,6.76,7.15,-0.37,-5.17,66519.916178,934,6.9779,9.33,2.21,266887.2936599562,64.2,793,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.942,470689,171801510.708649,184.28,"2025-04-24",[185,186,194,205,216,227,238,247,256,265,273,281,289,298,309,318,329,339,348,357,366,374,384,394,403,411,417,425,435,444,453,461,470,478,486,496,505,515,523,531,542,553,561,569,575,583,592,599,605,614,624,632,641,649,658,668,677,683,689,694,700,705,711,717,722,727,734,741,746,749,755,759,764,769,773,776,780,786,790,796,801,807,812,816,820,826,831,836,842,848,853,859,863,869,875,881,885,891,898,905,912,919,926,934,943,949,957,965,970,977,982,987,992,999,1007,1012,1019,1024,1028,1033,1037,1041,1045,1049,1054,1060,1066,1069,1072,1077,1082,1088,1093,1099,1103,1107,1112,1118,1123,1128,1131,1135,1139,1145,1150,1157,1161,1165,1171,1176,1180,1187,1193,1198,1203,1211,1219,1227,1234,1240,1246,1252,1258,1264,1272,1277,1282,1288,1292,1297,1305,1309,1316,1321,1328,1334,1339,1343,1349,1353,1359,1364,1369,1375,1381,1387,1392,1397,1404,1410,1415,1420,1424,1427,1433,1439,1445,1454,1463,1471,1477,1484,1489,1494,1499,1505,1510,1515,1520,1527,1532,1537,1544,1549,1553,1558,1563,1569,1574,1578,1584,1591,1597,1601,1608,1612,1618,1622,1627,1631,1635,1638,1642,1646,1650,1656,1662,1669,1676,1681,1688,1693,1698,1704,1709,1715,1720,1725,1730,1735,1740,1745,1750,1753,1757,1762,1768,1774,1778,1782,1785,1789,1793,1798,1801,1805,1811,1815,1817,1821,1824,1828,1831,1837,1843,1847,1851,1855,1858,1863,1867,1870,1873,1877,1879,1884,1886,1889,1892,1897,1901,1904,1907,1910,1914,1916,1922,1926,1930,1933,1937,1941,1945,1948,1953,1956,1959,1964,1970,1973,1976,1979,1982,1985,1989,1993,1996,2000,2006,2010,2014,2018,2022,2025,2029,2033,2036,2039,2042,2047,2051,2055,2058,2062,2065,2068,2072,2075,2079,2084,2088,2093,2097,2103,2106,2112,2117,2123,2129,2135,2140,2145,2148,2154,2160,2165,2172,2176,2181,2185,2189,2193,2197,2201,2205],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":20,"high":188,"low":189,"close":20,"change":153,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",7.4,7.065,0.56,53776.633468,447,7.2526,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",7.26,7.49,7.01,7.11,-0.06,-0.84,47408.215146,488,7.208,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",7.39,7.9499,7,7.17,-0.2,-2.71,134875.919466,1031,7.1441,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",7.81,7.98,7.28,7.37,-0.39,-5.03,81896.580322,1017,7.5526,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",7.53,8.05,7.5,7.76,0.36,4.86,103058.167761,992,7.8266,{"date":239,"open":240,"high":241,"low":220,"close":188,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",7.56,7.68,-0.16,-2.12,63859.834479,567,7.4044,{"date":248,"open":249,"high":250,"low":240,"close":240,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",7.69,7.99,-0.19,-2.45,144385.259103,1194,7.7596,{"date":257,"open":258,"high":259,"low":20,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",7.3,7.75,0.44,6.02,117375.239796,898,7.4504,{"date":266,"open":267,"high":229,"low":268,"close":18,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",7.32,6.94,0,58036.774636,784,7.2484,{"date":274,"open":17,"high":240,"low":275,"close":18,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",7.13,0.17,2.38,149634.692394,1296,7.3041,{"date":282,"open":249,"high":249,"low":199,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",7.14,-0.47,-6.18,111052.212801,1608,7.3149,{"date":290,"open":291,"high":218,"low":221,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",7.67,7.61,-0.02,-0.26,174633.832578,1662,7.5806,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",7.34,8.06,7.25,7.63,0.69,9.94,516816.503798,5215,7.7102,{"date":310,"open":311,"high":312,"low":311,"close":268,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",6.14,7.74,1.24,21.75,1075213.649393,9980,7.036,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",5.74,5.87,5.6101,5.7,-0.05,-0.87,77310.117845,502,5.7454,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":276,"volume":336,"transactions":337,"vwap":338},"2026-09-14",5.69,6,5.31,5.75,0.01,178676.494425,750,5.7185,{"date":340,"open":341,"high":341,"low":342,"close":320,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",5.77,5.645,0.05,0.88,46311.39048,405,5.7169,{"date":349,"open":323,"high":350,"low":351,"close":331,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",5.7252,5.57,-0.04,-0.7,50246.447603,378,5.6729,{"date":358,"open":359,"high":359,"low":323,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",5.91,5.73,-0.18,-3.05,36348.194026,449,5.7821,{"date":367,"open":368,"high":369,"low":370,"close":359,"change":324,"percent_change":201,"volume":371,"transactions":372,"vwap":373},"2026-09-08",6.01,6.035,5.8146,54548.758336,500,5.9037,{"date":375,"open":368,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",6.08,5.935,5.96,-0.11,-1.81,47234.3043,409,5.9943,{"date":385,"open":386,"high":387,"low":378,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",6.06,6.12,6.07,0.12,2.02,69692.54023,711,6.0278,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":83,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",5.81,6.09,5.95,2.41,79514.338446,973,5.9757,{"date":404,"open":405,"high":368,"low":406,"close":396,"change":211,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",5.98,5.72,-3.33,59555.807389,1016,5.8056,{"date":412,"open":332,"high":386,"low":413,"close":368,"change":335,"percent_change":276,"volume":414,"transactions":415,"vwap":416},"2026-08-31",5.89,52622.518898,588,5.9665,{"date":418,"open":386,"high":419,"low":420,"close":332,"change":293,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",6.105,5.94,-0.33,40208.126627,492,6.0046,{"date":426,"open":427,"high":428,"low":429,"close":261,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",6.04,6.15,5.9,0.06,1.01,82679.702518,650,6.0299,{"date":436,"open":437,"high":438,"low":378,"close":378,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",6.03,6.195,-0.08,-1.32,64776.46407,503,6.0537,{"date":445,"open":446,"high":447,"low":332,"close":427,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",6.1,6.23,-0.03,-0.49,73899.490972,620,6.0867,{"date":454,"open":455,"high":456,"low":332,"close":388,"change":439,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",6.2,6.22,-1.3,34203.559575,368,6.082,{"date":462,"open":463,"high":464,"low":428,"close":428,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",6.27,6.34,-0.12,-1.91,96703.208133,821,6.2232,{"date":471,"open":472,"high":472,"low":473,"close":463,"change":379,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",6.36,5.99,-1.72,109069.763066,923,6.1389,{"date":479,"open":463,"high":480,"low":311,"close":481,"change":389,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",6.39,6.38,1.92,58876.271271,565,6.2711,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":293,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",6.24,6.44,6.2298,6.26,-0.32,31002.305954,442,6.2928,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":293,"percent_change":492,"volume":502,"transactions":503,"vwap":504},"2026-08-17",6.31,6.4605,6.17,6.28,102826.890566,1559,6.2752,{"date":506,"open":507,"high":508,"low":438,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",6.46,6.505,6.3,0.02,0.32,53382.556718,985,6.321,{"date":516,"open":517,"high":518,"low":463,"close":501,"change":335,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",6.32,6.7813,0.16,88767.936249,665,6.491,{"date":524,"open":525,"high":526,"low":455,"close":463,"change":439,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",6.5,6.74,-1.26,152144.449394,1057,6.4148,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",6.05,6.7823,5.5,6.35,-0.52,-7.57,394362.887108,2939,6.3017,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",7.09,7.21,6.83,6.87,-0.22,-3.1,53295.862248,842,6.9604,{"date":554,"open":555,"high":17,"low":556,"close":544,"change":519,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",6.93,6.89,2.31,44781.463598,340,7.0513,{"date":562,"open":563,"high":268,"low":564,"close":555,"change":83,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",6.85,6.79,2.06,62898.34392,633,6.8719,{"date":570,"open":198,"high":17,"low":564,"close":564,"change":548,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",-3.14,43669.218498,526,6.9519,{"date":576,"open":526,"high":545,"low":577,"close":198,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",6.6,0.42,6.37,159652.111264,1285,6.9006,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":82,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",6.33,6.745,6.59,5.44,78442.684666,1450,6.5785,{"date":593,"open":463,"high":579,"low":311,"close":594,"change":448,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",6.25,-0.48,42283.737422,621,6.2898,{"date":600,"open":332,"high":577,"low":332,"close":501,"change":108,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",3.97,165818.593291,1001,6.2828,{"date":606,"open":607,"high":608,"low":609,"close":427,"change":449,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",6.43,6.534655,5.78,-7.5,164123.185736,1291,6.1278,{"date":615,"open":526,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",6.796,6.4,6.53,-0.21,-3.12,90799.454773,563,6.5602,{"date":625,"open":626,"high":547,"low":627,"close":526,"change":200,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",6.82,6.57,-0.88,110770.473613,882,6.6767,{"date":633,"open":209,"high":634,"low":635,"close":636,"change":619,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",7.07,6.7,6.8,-3,36684.568261,656,6.8299,{"date":642,"open":563,"high":643,"low":644,"close":198,"change":83,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",7.16,6.8486,2.04,41311.723511,372,7.0548,{"date":650,"open":651,"high":652,"low":547,"close":547,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",6.98,7.0699,-0.14,-2,23904.251473,415,6.9636,{"date":659,"open":660,"high":661,"low":662,"close":198,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",6.91,7.27,6.81,0.15,2.19,115380.834552,760,7.0881,{"date":669,"open":670,"high":634,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",6.77,6.86,0.11,1.63,20186.246305,380,6.9342,{"date":678,"open":635,"high":563,"low":679,"close":680,"change":448,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-17",6.595,6.75,-0.44,39200,{"date":684,"open":685,"high":209,"low":686,"close":16,"change":211,"percent_change":687,"volume":688,"transactions":9,"vwap":16},"2026-07-16",6.96,6.684,-2.87,146800,{"date":690,"open":643,"high":545,"low":691,"close":651,"change":113,"percent_change":692,"volume":693,"transactions":9,"vwap":651},"2026-07-15",6.855,-2.38,38300,{"date":695,"open":696,"high":20,"low":636,"close":20,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":20},"2026-07-14",6.99,0.27,3.92,113300,{"date":701,"open":544,"high":258,"low":702,"close":702,"change":294,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-13",6.88,-3.64,105700,{"date":706,"open":210,"high":258,"low":707,"close":283,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":283},"2026-07-10",7.1,-0.07,-0.97,37700,{"date":712,"open":199,"high":300,"low":713,"close":545,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":545},"2026-07-09",7.04,0.13,1.84,24400,{"date":718,"open":634,"high":719,"low":268,"close":720,"change":324,"percent_change":353,"volume":721,"transactions":9,"vwap":720},"2026-07-08",7.365,7.08,49000,{"date":723,"open":17,"high":724,"low":707,"close":275,"change":448,"percent_change":725,"volume":726,"transactions":9,"vwap":275},"2026-07-07",7.46,-0.42,39000,{"date":728,"open":729,"high":730,"low":729,"close":643,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":643},"2026-07-06",7.02,7.47,0.1,1.42,64000,{"date":735,"open":660,"high":736,"low":737,"close":738,"change":293,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-02",7.19,6.9,7.06,-0.28,40900,{"date":742,"open":17,"high":18,"low":685,"close":720,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":720},"2026-07-01",-0.23,-3.15,91500,{"date":747,"open":283,"high":18,"low":670,"close":18,"change":276,"percent_change":277,"volume":748,"transactions":9,"vwap":18},"2026-06-30",234400,{"date":750,"open":751,"high":221,"low":209,"close":283,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":283},"2026-06-29",7.22,-0.13,-1.79,38500,{"date":756,"open":702,"high":258,"low":563,"close":661,"change":233,"percent_change":757,"volume":758,"transactions":9,"vwap":661},"2026-06-26",5.21,104400,{"date":760,"open":556,"high":761,"low":563,"close":660,"change":672,"percent_change":762,"volume":763,"transactions":9,"vwap":660},"2026-06-25",7.085,1.62,49700,{"date":765,"open":729,"high":766,"low":526,"close":636,"change":211,"percent_change":767,"volume":768,"transactions":9,"vwap":636},"2026-06-24",7.195,-2.86,92500,{"date":770,"open":209,"high":258,"low":209,"close":209,"change":242,"percent_change":771,"volume":772,"transactions":9,"vwap":209},"2026-06-23",-2.23,66000,{"date":774,"open":20,"high":302,"low":209,"close":643,"change":335,"percent_change":83,"volume":775,"transactions":9,"vwap":643},"2026-06-22",79700,{"date":777,"open":662,"high":545,"low":662,"close":20,"change":260,"percent_change":778,"volume":779,"transactions":9,"vwap":20},"2026-06-18",6.56,164500,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":269,"percent_change":269,"volume":785,"transactions":9,"vwap":784},"2026-06-17",6.66,7.0050001,6.71,106100,{"date":787,"open":636,"high":702,"low":635,"close":784,"change":788,"percent_change":440,"volume":789,"transactions":9,"vwap":784},"2026-06-16",-0.09,69000,{"date":791,"open":546,"high":792,"low":793,"close":636,"change":731,"percent_change":794,"volume":795,"transactions":9,"vwap":636},"2026-06-15",6.995,6.49,1.49,81100,{"date":797,"open":268,"high":268,"low":798,"close":635,"change":251,"percent_change":799,"volume":800,"transactions":9,"vwap":635},"2026-06-12",6.64,-2.76,65800,{"date":802,"open":660,"high":803,"low":546,"close":556,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":556},"2026-06-11",7.064,0.09,1.32,155800,{"date":808,"open":809,"high":660,"low":810,"close":636,"change":269,"percent_change":269,"volume":811,"transactions":9,"vwap":636},"2026-06-10",6.72,6.65,61800,{"date":813,"open":814,"high":685,"low":481,"close":636,"change":714,"percent_change":96,"volume":815,"transactions":9,"vwap":636},"2026-06-09",6.67,131800,{"date":817,"open":556,"high":556,"low":577,"close":814,"change":113,"percent_change":818,"volume":819,"transactions":9,"vwap":814},"2026-06-08",-2.49,97100,{"date":821,"open":545,"high":545,"low":809,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-05",6.84,-0.43,-5.91,147800,{"date":827,"open":696,"high":300,"low":563,"close":661,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":661},"2026-06-04",0.2,2.83,95500,{"date":832,"open":651,"high":833,"low":563,"close":634,"change":430,"percent_change":834,"volume":835,"transactions":9,"vwap":634},"2026-06-03",7.146,0.86,186100,{"date":837,"open":838,"high":661,"low":839,"close":198,"change":421,"percent_change":840,"volume":841,"transactions":9,"vwap":198},"2026-06-02",7.18,6.802,-4.5,239400,{"date":843,"open":844,"high":845,"low":209,"close":300,"change":708,"percent_change":846,"volume":847,"transactions":9,"vwap":300},"2026-06-01",7.23,7.45,-0.94,252000,{"date":849,"open":18,"high":249,"low":210,"close":850,"change":389,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-29",7.41,1.65,73100,{"date":854,"open":661,"high":855,"low":209,"close":856,"change":242,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-28",7.497,7.29,-2.15,138300,{"date":860,"open":545,"high":303,"low":861,"close":845,"change":61,"percent_change":607,"volume":862,"transactions":9,"vwap":845},"2026-05-27",7.057,146200,{"date":864,"open":207,"high":197,"low":865,"close":209,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":209},"2026-05-26",6.95,-0.38,-5.15,118100,{"date":870,"open":724,"high":871,"low":196,"close":872,"change":324,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-22",7.6,7.38,-0.67,95300,{"date":876,"open":838,"high":845,"low":707,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-21",7.43,0.18,2.48,79100,{"date":882,"open":883,"high":845,"low":17,"close":302,"change":269,"percent_change":269,"volume":884,"transactions":9,"vwap":302},"2026-05-20",7.24,60200,{"date":886,"open":850,"high":887,"low":888,"close":302,"change":242,"percent_change":889,"volume":890,"transactions":9,"vwap":302},"2026-05-19",7.659,7.12,-2.16,96900,{"date":892,"open":893,"high":894,"low":850,"close":850,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":850},"2026-05-18",7.8,7.825,-0.46,-5.84,136400,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":595,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-15",8.29,7.7,7.87,-5.75,113700,{"date":906,"open":907,"high":908,"low":259,"close":909,"change":260,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-14",7.95,8.47,8.35,5.56,202700,{"date":913,"open":230,"high":914,"low":231,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-13",8.135,7.91,-0.36,-4.35,178200,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":389,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-12",8.92,7.89,8.27,1.47,183500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":324,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-11",8.39,8.755,7.9,8.15,-0.61,267900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-08",8.8,8.9,8.19,8.2,-0.6,-6.82,156800,{"date":944,"open":945,"high":921,"low":946,"close":936,"change":947,"percent_change":379,"volume":948,"transactions":9,"vwap":936},"2026-05-07",8.86,8.305,-0.01,152900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":389,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-06",8.76,9.04,8.3,8.81,1.38,301900,{"date":958,"open":959,"high":26,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-05",8.37,8.26,8.69,0.39,4.7,442900,{"date":966,"open":931,"high":967,"low":218,"close":953,"change":90,"percent_change":968,"volume":969,"transactions":9,"vwap":953},"2026-05-04",8.353,2.72,185200,{"date":971,"open":724,"high":972,"low":210,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-01",8.23,8.08,0.63,8.46,295100,{"date":978,"open":845,"high":979,"low":980,"close":845,"change":335,"percent_change":714,"volume":981,"transactions":9,"vwap":845},"2026-04-30",7.57,7.335,77100,{"date":983,"open":249,"high":973,"low":984,"close":985,"change":113,"percent_change":771,"volume":986,"transactions":9,"vwap":985},"2026-04-29",7.35,7.44,127900,{"date":988,"open":230,"high":989,"low":871,"close":292,"change":537,"percent_change":990,"volume":991,"transactions":9,"vwap":292},"2026-04-28",8.179,-6.4,114700,{"date":993,"open":994,"high":995,"low":871,"close":996,"change":697,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-27",7.83,8.21,8.13,3.44,164800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":535,"volume":1006,"transactions":9,"vwap":1004},"2026-04-24",7.84,8.4,7.77,7.86,0.41,530500,{"date":1008,"open":871,"high":1009,"low":300,"close":845,"change":200,"percent_change":1010,"volume":1011,"transactions":9,"vwap":845},"2026-04-23",7.705,-0.8,158700,{"date":1013,"open":18,"high":930,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-22",6.858,7.51,0.23,3.16,364900,{"date":1020,"open":634,"high":877,"low":651,"close":220,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":220},"2026-04-21",0.28,4,137200,{"date":1025,"open":643,"high":258,"low":1026,"close":209,"change":548,"percent_change":362,"volume":1027,"transactions":9,"vwap":209},"2026-04-20",6.97,141600,{"date":1029,"open":188,"high":188,"low":1030,"close":751,"change":653,"percent_change":1031,"volume":1032,"transactions":9,"vwap":751},"2026-04-17",6.92,-1.9,235100,{"date":1034,"open":729,"high":730,"low":660,"close":1035,"change":233,"percent_change":1036,"volume":868,"transactions":9,"vwap":1035},"2026-04-16",7.36,5.14,{"date":1038,"open":643,"high":877,"low":865,"close":209,"change":361,"percent_change":1039,"volume":1040,"transactions":9,"vwap":209},"2026-04-15",-2.51,79600,{"date":1042,"open":209,"high":188,"low":865,"close":838,"change":1043,"percent_change":968,"volume":1044,"transactions":9,"vwap":838},"2026-04-14",0.19,145200,{"date":1046,"open":737,"high":643,"low":1047,"close":696,"change":663,"percent_change":664,"volume":1048,"transactions":9,"vwap":696},"2026-04-13",6.722,126300,{"date":1050,"open":302,"high":984,"low":680,"close":822,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":822},"2026-04-10",-0.41,-5.66,167500,{"date":1055,"open":199,"high":1056,"low":1057,"close":302,"change":663,"percent_change":1058,"volume":1059,"transactions":9,"vwap":302},"2026-04-09",7.33,6.955,2.11,108900,{"date":1061,"open":979,"high":871,"low":1062,"close":707,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":707},"2026-04-08",7.025,-0.24,-3.27,137500,{"date":1067,"open":856,"high":1068,"low":720,"close":300,"change":708,"percent_change":846,"volume":868,"transactions":9,"vwap":300},"2026-04-07",7.72,{"date":1070,"open":984,"high":249,"low":737,"close":850,"change":519,"percent_change":27,"volume":1071,"transactions":9,"vwap":850},"2026-04-06",190100,{"date":1073,"open":729,"high":984,"low":680,"close":302,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":302},"2026-04-02",0.07,0.97,44000,{"date":1078,"open":984,"high":1079,"low":209,"close":838,"change":548,"percent_change":1080,"volume":1081,"transactions":9,"vwap":838},"2026-04-01",7.62,-2.97,83200,{"date":1083,"open":1084,"high":724,"low":1084,"close":188,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":188},"2026-03-31",6.61,0.79,11.95,119200,{"date":1089,"open":696,"high":209,"low":489,"close":1084,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-03-30",-0.29,-4.2,146700,{"date":1094,"open":702,"high":209,"low":1095,"close":737,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":737},"2026-03-27",6.55,-0.1,-1.43,151300,{"date":1100,"open":730,"high":730,"low":626,"close":209,"change":74,"percent_change":1101,"volume":1102,"transactions":9,"vwap":209},"2026-03-26",-6.79,118900,{"date":1104,"open":209,"high":893,"low":660,"close":1015,"change":138,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1015},"2026-03-25",6.52,181900,{"date":1108,"open":275,"high":984,"low":209,"close":1109,"change":294,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-24",7.05,-3.56,109100,{"date":1113,"open":1114,"high":1114,"low":547,"close":18,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":18},"2026-03-23",7.78,-0.31,-4.07,266300,{"date":1119,"open":302,"high":1120,"low":713,"close":1079,"change":138,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1079},"2026-03-20",7.97,6.42,609400,{"date":1124,"open":563,"high":1125,"low":427,"close":643,"change":276,"percent_change":1126,"volume":1127,"transactions":9,"vwap":643},"2026-03-19",7.211,2.43,406300,{"date":1129,"open":302,"high":872,"low":814,"close":696,"change":548,"percent_change":362,"volume":1130,"transactions":9,"vwap":696},"2026-03-18",400800,{"date":1132,"open":1109,"high":856,"low":671,"close":545,"change":519,"percent_change":1133,"volume":1134,"transactions":9,"vwap":545},"2026-03-17",2.27,426400,{"date":1136,"open":17,"high":724,"low":671,"close":1109,"change":1043,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1109},"2026-03-16",2.77,347900,{"date":1140,"open":1095,"high":877,"low":1141,"close":671,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":671},"2026-03-13",6.537,0.38,5.86,511200,{"date":1146,"open":517,"high":636,"low":509,"close":1147,"change":1148,"percent_change":128,"volume":1149,"transactions":9,"vwap":1147},"2026-03-12",6.48,0.03,90400,{"date":1151,"open":617,"high":1152,"low":1153,"close":1154,"change":83,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-11",6.69,6.21,6.45,2.22,221800,{"date":1158,"open":334,"high":577,"low":323,"close":498,"change":190,"percent_change":1159,"volume":1160,"transactions":9,"vwap":498},"2026-03-10",9.74,218000,{"date":1162,"open":323,"high":334,"low":535,"close":334,"change":153,"percent_change":1163,"volume":1164,"transactions":9,"vwap":334},"2026-03-09",0.7,68100,{"date":1166,"open":341,"high":398,"low":1167,"close":1168,"change":113,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-06",5.61,5.71,-2.89,50300,{"date":1172,"open":341,"high":398,"low":1173,"close":1174,"change":1074,"percent_change":118,"volume":1175,"transactions":9,"vwap":1174},"2026-03-05",5.51,5.88,117200,{"date":1177,"open":473,"high":536,"low":396,"close":396,"change":439,"percent_change":1178,"volume":1179,"transactions":9,"vwap":396},"2026-03-04",-1.36,61700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":413,"change":1051,"percent_change":1185,"volume":1186,"transactions":9,"vwap":413},"2026-03-03",6.13,6.175,5.811,-6.51,80000,{"date":1188,"open":1189,"high":464,"low":1189,"close":509,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":509},"2026-03-02",5.76,0.3,5,147100,{"date":1194,"open":331,"high":455,"low":331,"close":332,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":332},"2026-02-27",0.31,5.45,261300,{"date":1199,"open":1200,"high":1174,"low":1201,"close":331,"change":1005,"percent_change":1003,"volume":1202,"transactions":9,"vwap":331},"2026-02-26",5.24,5.145,399200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":697,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-25",5.04,5.3,4.99,5.28,5.39,45200,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-24",4.85,5.05,5.01,0.26,5.47,63700,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-23",5.53,4.6,4.75,-0.78,-14.1,204300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1221,"change":878,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1221},"2026-02-20",5.388,5.65,5.37,3.36,110000,{"date":1235,"open":1236,"high":1237,"low":757,"close":1238,"change":947,"percent_change":251,"volume":1239,"transactions":9,"vwap":1238},"2026-02-19",5.43,5.55,5.35,67900,{"date":1241,"open":1209,"high":1242,"low":1208,"close":1243,"change":448,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-18",5.555,5.36,-0.56,78300,{"date":1247,"open":1215,"high":1248,"low":1249,"close":1209,"change":47,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1209},"2026-02-17",5.4,4.76,9.78,195000,{"date":1253,"open":1254,"high":1206,"low":1255,"close":1256,"change":430,"percent_change":313,"volume":1257,"transactions":9,"vwap":1256},"2026-02-13",4.78,4.511,4.91,94000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1213,"change":828,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1213},"2026-02-12",4.5,5.141,4.3,137800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1148,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-11",4.68,4.855,4.53,4.65,0.65,91400,{"date":1273,"open":1274,"high":1223,"low":1274,"close":1275,"change":1216,"percent_change":378,"volume":1276,"transactions":9,"vwap":1275},"2026-02-10",4.36,4.62,28200,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1274,"change":335,"percent_change":1016,"volume":1281,"transactions":9,"vwap":1274},"2026-02-09",4.35,4.574,13000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1279,"change":269,"percent_change":269,"volume":1287,"transactions":9,"vwap":1279},"2026-02-06",4.4,4.45,4.31,23100,{"date":1289,"open":1290,"high":1260,"low":1262,"close":1279,"change":269,"percent_change":269,"volume":1291,"transactions":9,"vwap":1279},"2026-02-05",4.34,33400,{"date":1293,"open":1294,"high":1285,"low":1294,"close":1279,"change":83,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1279},"2026-02-04",4.24,3.33,31800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":619,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-03",4.42,4.525,4.125,4.21,-4.75,68300,{"date":1306,"open":1307,"high":1222,"low":1307,"close":1299,"change":1043,"percent_change":1308,"volume":1076,"transactions":9,"vwap":1299},"2026-02-02",4.23,4.49,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1307,"change":725,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1307},"2026-01-30",4.61,4.73,4.225,-9.03,205200,{"date":1317,"open":1318,"high":1312,"low":1319,"close":1269,"change":947,"percent_change":619,"volume":1320,"transactions":9,"vwap":1269},"2026-01-29",4.66,4.48,52000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1318,"change":804,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1318},"2026-01-28",4.54,4.82,4.52,1.97,24300,{"date":1329,"open":1330,"high":963,"low":1268,"close":1331,"change":379,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-27",4.67,4.57,-2.35,64900,{"date":1335,"open":1336,"high":1207,"low":1330,"close":1266,"change":361,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1266},"2026-01-26",4.88,-3.7,52200,{"date":1340,"open":1318,"high":1207,"low":1318,"close":234,"change":1016,"percent_change":1341,"volume":1342,"transactions":9,"vwap":234},"2026-01-23",4.97,51400,{"date":1344,"open":1345,"high":1345,"low":1323,"close":1346,"change":739,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-22",4.92,4.63,-5.7,136200,{"date":1350,"open":1323,"high":1214,"low":1323,"close":1256,"change":1216,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1256},"2026-01-21",5.59,197700,{"date":1354,"open":1268,"high":1223,"low":1355,"close":1269,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1269},"2026-01-20",4.33,0.08,1.75,133400,{"date":1360,"open":1311,"high":1249,"low":1361,"close":1331,"change":448,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1331},"2026-01-16",4.51,-0.65,46300,{"date":1365,"open":1366,"high":1223,"low":1331,"close":1222,"change":653,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1222},"2026-01-15",4.72,-2.95,78100,{"date":1370,"open":1371,"high":1371,"low":1311,"close":1372,"change":361,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-14",4.93,4.74,-3.66,84900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1345,"change":743,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1345},"2026-01-13",5.15,4.83,-4.47,72600,{"date":1382,"open":1336,"high":1383,"low":1372,"close":1377,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1377},"2026-01-12",5.2,0.29,5.97,273500,{"date":1388,"open":1318,"high":1389,"low":1390,"close":234,"change":1016,"percent_change":1341,"volume":1391,"transactions":9,"vwap":234},"2026-01-09",4.95,4.58,239900,{"date":1393,"open":1319,"high":1389,"low":1394,"close":1346,"change":1043,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1346},"2026-01-08",4.46,4.28,228800,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":293,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-07",4.39,4.55,4.44,-0.45,45800,{"date":1405,"open":1406,"high":1268,"low":1407,"close":1394,"change":343,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1394},"2026-01-06",4.41,4.37,1.13,97400,{"date":1411,"open":1399,"high":1412,"low":1290,"close":1406,"change":324,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1406},"2026-01-05",4.47,-1.12,109600,{"date":1416,"open":1299,"high":1417,"low":1290,"close":1394,"change":439,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1394},"2026-01-02",4.64,-1.76,82100,{"date":1421,"open":1260,"high":1323,"low":1286,"close":1323,"change":1148,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1323},"2025-12-31",0.67,174400,{"date":1425,"open":1325,"high":963,"low":1286,"close":1361,"change":1195,"percent_change":872,"volume":1426,"transactions":9,"vwap":1361},"2025-12-30",490500,{"date":1428,"open":1429,"high":1401,"low":1430,"close":1431,"change":1021,"percent_change":283,"volume":1432,"transactions":9,"vwap":1431},"2025-12-29",3.89,3.76,4.2,391300,{"date":1434,"open":1435,"high":601,"low":1436,"close":698,"change":731,"percent_change":1437,"volume":1438,"transactions":9,"vwap":698},"2025-12-26",3.78,3.67,2.62,77000,{"date":1440,"open":1441,"high":1429,"low":1441,"close":1442,"change":82,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-24",3.51,3.82,9.77,98300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-23",4.02,4.25,3.41,3.48,-0.55,-13.65,339500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-22",3.26,4.09,3.11,4.03,0.81,25.16,888800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":82,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-19",3.49,3.7,2.96,3.22,11.81,15241300,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":389,"percent_change":1279,"volume":1476,"transactions":9,"vwap":1475},"2025-12-18",2.73,3.01,2.88,90600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":430,"percent_change":1155,"volume":1483,"transactions":9,"vwap":1482},"2025-12-17",2.7,2.86,2.65,2.76,60700,{"date":1485,"open":1486,"high":1137,"low":1481,"close":1479,"change":343,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2025-12-16",2.656,1.89,18400,{"date":1490,"open":1491,"high":968,"low":1492,"close":1481,"change":269,"percent_change":269,"volume":1493,"transactions":9,"vwap":1481},"2025-12-15",2.71,2.63,43500,{"date":1495,"open":1481,"high":1496,"low":1481,"close":1481,"change":510,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1481},"2025-12-12",2.78,0.76,40100,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1492,"change":752,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1492},"2025-12-11",2.75,2.5,-4.71,44700,{"date":1506,"open":1507,"high":1482,"low":1508,"close":1482,"change":430,"percent_change":1155,"volume":1509,"transactions":9,"vwap":1482},"2025-12-10",2.69,2.55,25600,{"date":1511,"open":1492,"high":1501,"low":1512,"close":1479,"change":1074,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1479},"2025-12-09",2.611,2.66,21700,{"date":1516,"open":1492,"high":1481,"low":1517,"close":1492,"change":352,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1492},"2025-12-08",2.535,-1.5,33500,{"date":1521,"open":1522,"high":1501,"low":1523,"close":1524,"change":352,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-05",2.74,2.61,2.67,-1.48,23000,{"date":1528,"open":1496,"high":1529,"low":1491,"close":1491,"change":708,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1491},"2025-12-04",2.82,-2.52,38100,{"date":1533,"open":1479,"high":1534,"low":1513,"close":1496,"change":731,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1496},"2025-12-03",2.79,3.73,8900,{"date":1538,"open":1481,"high":1539,"low":1540,"close":1541,"change":335,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-02",2.8,2.645,2.68,0.37,30900,{"date":1545,"open":1507,"high":1546,"low":1481,"close":1524,"change":379,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1524},"2025-12-01",2.779,-3.96,30200,{"date":1550,"open":1491,"high":829,"low":1524,"close":1496,"change":672,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1496},"2025-11-28",4.12,29000,{"date":1554,"open":1513,"high":968,"low":1555,"close":1524,"change":510,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1524},"2025-11-26",2.6,0.75,82300,{"date":1559,"open":1560,"high":1507,"low":1561,"close":1481,"change":1074,"percent_change":1491,"volume":1562,"transactions":9,"vwap":1481},"2025-11-25",2.57,2.51,91100,{"date":1564,"open":1492,"high":1513,"low":1565,"close":1566,"change":352,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-24",2.52,2.58,-1.53,50400,{"date":1570,"open":1561,"high":1541,"low":1571,"close":1437,"change":672,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1437},"2025-11-21",2.42,4.38,97800,{"date":1575,"open":1560,"high":1479,"low":27,"close":1561,"change":448,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1561},"2025-11-20",-1.18,90700,{"date":1579,"open":1580,"high":1524,"low":1580,"close":1581,"change":83,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-19",2.4,2.54,5.83,112100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1580,"change":804,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1580},"2025-11-18",2.28,2.475,2.26,3.9,64300,{"date":1592,"open":1593,"high":1594,"low":1588,"close":557,"change":448,"percent_change":1595,"volume":1596,"transactions":9,"vwap":557},"2025-11-17",2.3,2.46,-1.28,56400,{"date":1598,"open":1599,"high":1599,"low":557,"close":1600,"change":947,"percent_change":823,"volume":1170,"transactions":9,"vwap":1600},"2025-11-14",2.37,2.34,{"date":1602,"open":1437,"high":1437,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-13",2.29,2.35,-0.25,-9.62,151600,{"date":1609,"open":1508,"high":1555,"low":1571,"close":1555,"change":1043,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1555},"2025-11-12",7.88,41300,{"date":1613,"open":1614,"high":1523,"low":277,"close":399,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":399},"2025-11-11",2.44,-0.15,-5.86,61300,{"date":1619,"open":1513,"high":1513,"low":1502,"close":1620,"change":510,"percent_change":1085,"volume":1621,"transactions":9,"vwap":1620},"2025-11-10",2.56,48200,{"date":1623,"open":879,"high":1523,"low":1624,"close":1581,"change":335,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1581},"2025-11-07",2.404,0.4,85800,{"date":1628,"open":1566,"high":1481,"low":1571,"close":1629,"change":947,"percent_change":222,"volume":1630,"transactions":9,"vwap":1629},"2025-11-06",2.53,117900,{"date":1632,"open":1560,"high":1479,"low":1633,"close":1581,"change":269,"percent_change":269,"volume":1634,"transactions":9,"vwap":1581},"2025-11-05",2.521,65300,{"date":1636,"open":1513,"high":1513,"low":1565,"close":1581,"change":653,"percent_change":1637,"volume":1476,"transactions":9,"vwap":1581},"2025-11-04",-5.22,{"date":1639,"open":968,"high":1501,"low":1524,"close":1541,"change":352,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1541},"2025-11-03",-1.47,60300,{"date":1643,"open":1482,"high":1644,"low":1541,"close":968,"change":708,"percent_change":1039,"volume":1645,"transactions":9,"vwap":968},"2025-10-31",2.92,371100,{"date":1647,"open":1644,"high":1644,"low":968,"close":1534,"change":743,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1534},"2025-10-30",-7.62,336800,{"date":1651,"open":148,"high":1652,"low":1653,"close":1654,"change":269,"percent_change":269,"volume":1655,"transactions":9,"vwap":1654},"2025-10-29",3.14,2.9,3.02,293200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1654,"change":788,"percent_change":1169,"volume":1661,"transactions":9,"vwap":1654},"2025-10-28",3.08,3.15,2.99,238600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1458,"change":866,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1458},"2025-10-27",3.34,3.45,2.941,-10.89,604900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1465,"change":421,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1465},"2025-10-24",3.93,3.96,3.31,-8.64,18560700,{"date":1677,"open":1678,"high":1429,"low":1679,"close":1442,"change":1148,"percent_change":1085,"volume":1680,"transactions":9,"vwap":1442},"2025-10-23",3.77,3.71,50800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":804,"percent_change":1126,"volume":1687,"transactions":9,"vwap":1686},"2025-10-22",3.59,3.94,3.57,3.79,125100,{"date":1689,"open":1436,"high":1435,"low":1690,"close":1466,"change":510,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1466},"2025-10-21",3.39,0.54,81200,{"date":1694,"open":1652,"high":1442,"low":1652,"close":1695,"change":1270,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-20",3.68,21.45,442100,{"date":1699,"open":1652,"high":1652,"low":1700,"close":1701,"change":379,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-17",2.85,3.03,-3.5,53800,{"date":1705,"open":1232,"high":997,"low":1706,"close":1652,"change":251,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1652},"2025-10-16",3.06,-5.71,188900,{"date":1710,"open":1711,"high":1712,"low":1654,"close":1295,"change":1190,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1295},"2025-10-15",3.09,3.37,9.9,232600,{"date":1716,"open":1660,"high":1717,"low":1718,"close":1701,"change":352,"percent_change":457,"volume":1719,"transactions":9,"vwap":1701},"2025-10-14",3.109,2.94,27800,{"date":1721,"open":1722,"high":1723,"low":148,"close":1723,"change":804,"percent_change":1654,"volume":1724,"transactions":9,"vwap":1723},"2025-10-13",3.04,3.07,40300,{"date":1726,"open":1706,"high":1727,"low":148,"close":148,"change":200,"percent_change":1728,"volume":1729,"transactions":9,"vwap":148},"2025-10-10",3.12,-1.97,42800,{"date":1731,"open":1732,"high":1017,"low":1722,"close":1722,"change":788,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1722},"2025-10-09",3.13,-2.88,23600,{"date":1736,"open":1701,"high":1737,"low":1660,"close":1732,"change":1738,"percent_change":1457,"volume":1739,"transactions":9,"vwap":1732},"2025-10-08",3.17,0.123,60600,{"date":1741,"open":1652,"high":1652,"low":1467,"close":1742,"change":1743,"percent_change":1744,"volume":1621,"transactions":9,"vwap":1742},"2025-10-07",3.007,-0.143,-4.54,{"date":1746,"open":1747,"high":1748,"low":1732,"close":1659,"change":448,"percent_change":846,"volume":1749,"transactions":9,"vwap":1659},"2025-10-06",3.23,3.25,41000,{"date":1751,"open":1468,"high":1748,"low":1659,"close":1752,"change":947,"percent_change":1115,"volume":1493,"transactions":9,"vwap":1752},"2025-10-03",3.18,{"date":1754,"open":1659,"high":1468,"low":1732,"close":1755,"change":1356,"percent_change":1560,"volume":1756,"transactions":9,"vwap":1755},"2025-10-02",3.19,51300,{"date":1758,"open":1759,"high":1752,"low":1760,"close":1458,"change":1148,"percent_change":1075,"volume":1761,"transactions":9,"vwap":1458},"2025-10-01",3.054,2.976,58400,{"date":1763,"open":1458,"high":1764,"low":1765,"close":1658,"change":448,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1658},"2025-09-30",3.2,3,-0.96,96000,{"date":1769,"open":1654,"high":1770,"low":1771,"close":1458,"change":389,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1458},"2025-09-29",3.24,2.968,4.01,106600,{"date":1775,"open":1491,"high":1701,"low":1491,"close":1660,"change":108,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1660},"2025-09-26",8.73,101500,{"date":1779,"open":1541,"high":1496,"low":1541,"close":1501,"change":430,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1501},"2025-09-25",2.23,37000,{"date":1783,"open":1473,"high":1522,"low":1481,"close":1507,"change":335,"percent_change":1542,"volume":1784,"transactions":9,"vwap":1507},"2025-09-24",22000,{"date":1786,"open":1473,"high":1787,"low":1541,"close":1541,"change":947,"percent_change":21,"volume":1788,"transactions":9,"vwap":1541},"2025-09-23",2.753,37300,{"date":1790,"open":1791,"high":1534,"low":1791,"close":1507,"change":663,"percent_change":359,"volume":1792,"transactions":9,"vwap":1507},"2025-09-22",2.49,87700,{"date":1794,"open":1492,"high":1492,"low":1795,"close":1581,"change":708,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1581},"2025-09-19",2.45,-2.68,136700,{"date":1799,"open":1565,"high":1492,"low":1502,"close":1523,"change":343,"percent_change":96,"volume":1800,"transactions":9,"vwap":1523},"2025-09-18",31900,{"date":1802,"open":399,"high":1481,"low":1803,"close":1620,"change":714,"percent_change":1238,"volume":1804,"transactions":9,"vwap":1620},"2025-09-17",2.405,63400,{"date":1806,"open":1807,"high":1126,"low":1808,"close":1126,"change":804,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1126},"2025-09-16",2.36,2.33,3.85,48100,{"date":1812,"open":1126,"high":1126,"low":557,"close":1600,"change":439,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1600},"2025-09-15",-3.31,36400,{"date":1816,"open":1791,"high":1791,"low":399,"close":1571,"change":269,"percent_change":269,"volume":1281,"transactions":9,"vwap":1571},"2025-09-12",{"date":1818,"open":399,"high":879,"low":399,"close":1571,"change":293,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1571},"2025-09-11",-0.82,24800,{"date":1822,"open":1823,"high":879,"low":1580,"close":1614,"change":947,"percent_change":1051,"volume":1800,"transactions":9,"vwap":1614},"2025-09-10",2.432,{"date":1825,"open":1614,"high":1826,"low":1571,"close":1795,"change":1148,"percent_change":313,"volume":1827,"transactions":9,"vwap":1795},"2025-09-09",2.478,22600,{"date":1829,"open":1126,"high":879,"low":1571,"close":1571,"change":947,"percent_change":1051,"volume":1830,"transactions":9,"vwap":1571},"2025-09-08",13300,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1126,"change":1835,"percent_change":457,"volume":1836,"transactions":9,"vwap":1126},"2025-09-05",2.47,2.416,-0.032,16600,{"date":1838,"open":1502,"high":1502,"low":1594,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-09-04",2.462,-0.078,-3.07,16800,{"date":1844,"open":1523,"high":1541,"low":1845,"close":1581,"change":788,"percent_change":1846,"volume":1621,"transactions":9,"vwap":1581},"2025-09-03",2.524,-3.42,{"date":1848,"open":1581,"high":1492,"low":1795,"close":1492,"change":804,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1492},"2025-09-02",3.54,71100,{"date":1852,"open":879,"high":1581,"low":1853,"close":1581,"change":430,"percent_change":1571,"volume":1854,"transactions":9,"vwap":1581},"2025-08-29",2.415,75400,{"date":1856,"open":1857,"high":1561,"low":1857,"close":879,"change":430,"percent_change":879,"volume":1170,"transactions":9,"vwap":879},"2025-08-28",2.368,{"date":1859,"open":1860,"high":1581,"low":1604,"close":1571,"change":448,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1571},"2025-08-27",2.39,-1.22,24000,{"date":1864,"open":1795,"high":1561,"low":1599,"close":1795,"change":788,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1795},"2025-08-26",-3.54,39500,{"date":1868,"open":1833,"high":1581,"low":1869,"close":1581,"change":1074,"percent_change":829,"volume":800,"transactions":9,"vwap":1581},"2025-08-25",2.403,{"date":1871,"open":557,"high":1872,"low":1586,"close":1833,"change":83,"percent_change":368,"volume":1781,"transactions":9,"vwap":1833},"2025-08-22",2.485,{"date":1874,"open":1875,"high":1604,"low":1875,"close":1808,"change":510,"percent_change":133,"volume":1876,"transactions":9,"vwap":1808},"2025-08-21",2.252,13900,{"date":1878,"open":1604,"high":1604,"low":1593,"close":557,"change":324,"percent_change":243,"volume":1488,"transactions":9,"vwap":557},"2025-08-20",{"date":1880,"open":1614,"high":1881,"low":1807,"close":1807,"change":465,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1807},"2025-08-19",2.469,-4.84,55800,{"date":1885,"open":1580,"high":1508,"low":1580,"close":879,"change":1074,"percent_change":1653,"volume":1557,"transactions":9,"vwap":879},"2025-08-18",{"date":1887,"open":277,"high":1795,"low":1807,"close":399,"change":153,"percent_change":1888,"volume":1552,"transactions":9,"vwap":399},"2025-08-15",1.69,{"date":1890,"open":1614,"high":1833,"low":1588,"close":1599,"change":788,"percent_change":1373,"volume":1891,"transactions":9,"vwap":1599},"2025-08-14",69600,{"date":1893,"open":879,"high":1894,"low":1860,"close":1594,"change":448,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1594},"2025-08-13",2.572,-1.2,145400,{"date":1898,"open":1833,"high":1502,"low":1899,"close":1791,"change":430,"percent_change":1833,"volume":1900,"transactions":9,"vwap":1791},"2025-08-12",2.196,142800,{"date":1902,"open":1795,"high":879,"low":1580,"close":1126,"change":448,"percent_change":1861,"volume":1903,"transactions":9,"vwap":1126},"2025-08-11",30500,{"date":1905,"open":1581,"high":1581,"low":1795,"close":1594,"change":448,"percent_change":1895,"volume":1906,"transactions":9,"vwap":1594},"2025-08-08",18000,{"date":1908,"open":1561,"high":1560,"low":1791,"close":1791,"change":269,"percent_change":269,"volume":1909,"transactions":9,"vwap":1791},"2025-08-07",58000,{"date":1911,"open":1502,"high":1566,"low":1791,"close":1791,"change":448,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1791},"2025-08-06",-1.19,61600,{"date":1915,"open":1437,"high":1437,"low":1561,"close":1565,"change":269,"percent_change":269,"volume":1909,"transactions":9,"vwap":1565},"2025-08-05",{"date":1917,"open":1620,"high":1918,"low":1919,"close":1565,"change":510,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1565},"2025-08-04",2.644,2.408,0.8,34500,{"date":1923,"open":1437,"high":1437,"low":1502,"close":1502,"change":465,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1502},"2025-08-01",-4.58,12600,{"date":1927,"open":1523,"high":1928,"low":1560,"close":1437,"change":335,"percent_change":1142,"volume":1929,"transactions":9,"vwap":1437},"2025-07-31",2.655,39700,{"date":1931,"open":1481,"high":1482,"low":1523,"close":1523,"change":947,"percent_change":866,"volume":1932,"transactions":9,"vwap":1523},"2025-07-30",98100,{"date":1934,"open":1541,"high":1479,"low":1437,"close":1437,"change":788,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1437},"2025-07-29",-3.32,58600,{"date":1938,"open":1534,"high":1534,"low":1491,"close":1491,"change":200,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1491},"2025-07-28",-2.17,27200,{"date":1942,"open":1943,"high":1644,"low":1482,"close":1137,"change":335,"percent_change":233,"volume":1944,"transactions":9,"vwap":1137},"2025-07-25",2.766,23400,{"date":1946,"open":1137,"high":1539,"low":1482,"close":1482,"change":269,"percent_change":269,"volume":1947,"transactions":9,"vwap":1482},"2025-07-24",28900,{"date":1949,"open":1950,"high":1951,"low":1482,"close":1482,"change":1096,"percent_change":1702,"volume":1952,"transactions":9,"vwap":1482},"2025-07-23",2.857,2.89,40000,{"date":1954,"open":1479,"high":1644,"low":1481,"close":1480,"change":714,"percent_change":1249,"volume":1955,"transactions":9,"vwap":1480},"2025-07-22",70900,{"date":1957,"open":1508,"high":1522,"low":1508,"close":1473,"change":672,"percent_change":1431,"volume":1958,"transactions":9,"vwap":1473},"2025-07-21",66400,{"date":1960,"open":1479,"high":1522,"low":1961,"close":1437,"change":1096,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1437},"2025-07-18",2.59,-3.68,58900,{"date":1965,"open":1502,"high":1966,"low":1571,"close":968,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":968},"2025-07-17",2.768,0.35,14.77,207500,{"date":1971,"open":1791,"high":1791,"low":1599,"close":1599,"change":788,"percent_change":1373,"volume":1972,"transactions":9,"vwap":1599},"2025-07-16",62200,{"date":1974,"open":1502,"high":1565,"low":1594,"close":1594,"change":293,"percent_change":1975,"volume":1577,"transactions":9,"vwap":1594},"2025-07-15",-0.81,{"date":1977,"open":1580,"high":1560,"low":1580,"close":879,"change":1356,"percent_change":1295,"volume":1978,"transactions":9,"vwap":879},"2025-07-14",107200,{"date":1980,"open":1594,"high":1961,"low":1580,"close":1580,"change":947,"percent_change":1051,"volume":1981,"transactions":9,"vwap":1580},"2025-07-11",98900,{"date":1983,"open":1580,"high":1795,"low":1780,"close":399,"change":947,"percent_change":1051,"volume":1984,"transactions":9,"vwap":399},"2025-07-10",147300,{"date":1986,"open":1795,"high":1561,"low":399,"close":1571,"change":324,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1571},"2025-07-09",-2.02,70400,{"date":1990,"open":1473,"high":1473,"low":1614,"close":1833,"change":743,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1833},"2025-07-08",-8.52,123600,{"date":1994,"open":1566,"high":1501,"low":1629,"close":1479,"change":389,"percent_change":1269,"volume":1995,"transactions":9,"vwap":1479},"2025-07-07",187200,{"date":1997,"open":1126,"high":1928,"low":1998,"close":1566,"change":276,"percent_change":1109,"volume":1999,"transactions":9,"vwap":1566},"2025-07-03",2.398,134100,{"date":2001,"open":1808,"high":2002,"low":2003,"close":399,"change":1148,"percent_change":2004,"volume":2005,"transactions":9,"vwap":399},"2025-07-02",2.445,2.32,1.26,43800,{"date":2007,"open":1580,"high":1795,"low":277,"close":277,"change":352,"percent_change":2008,"volume":2009,"transactions":9,"vwap":277},"2025-07-01",-1.65,40200,{"date":2011,"open":879,"high":1502,"low":1571,"close":1571,"change":200,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1571},"2025-06-30",-2.42,31200,{"date":2015,"open":1629,"high":1566,"low":879,"close":879,"change":352,"percent_change":2016,"volume":2017,"transactions":9,"vwap":879},"2025-06-27",-1.59,75200,{"date":2019,"open":1555,"high":1481,"low":1565,"close":1565,"change":200,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1565},"2025-06-26",-2.33,86000,{"date":2023,"open":1502,"high":1566,"low":1791,"close":1566,"change":83,"percent_change":320,"volume":2024,"transactions":9,"vwap":1566},"2025-06-25",63200,{"date":2026,"open":277,"high":1961,"low":1808,"close":1614,"change":1074,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1614},"2025-06-24",2.95,84600,{"date":2030,"open":1502,"high":2031,"low":1599,"close":1599,"change":113,"percent_change":2032,"volume":1102,"transactions":9,"vwap":1599},"2025-06-23",2.629,-6.69,{"date":2034,"open":1629,"high":1481,"low":1791,"close":1581,"change":269,"percent_change":269,"volume":2035,"transactions":9,"vwap":1581},"2025-06-20",126600,{"date":2037,"open":1437,"high":1524,"low":1565,"close":1581,"change":335,"percent_change":1625,"volume":2038,"transactions":9,"vwap":1581},"2025-06-18",88600,{"date":2040,"open":1481,"high":1481,"low":1614,"close":1629,"change":335,"percent_change":1625,"volume":2041,"transactions":9,"vwap":1629},"2025-06-17",152400,{"date":2043,"open":1561,"high":2044,"low":1795,"close":1565,"change":1016,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1565},"2025-06-16",2.64,10.04,275000,{"date":2048,"open":1586,"high":2049,"low":1588,"close":1603,"change":947,"percent_change":823,"volume":2050,"transactions":9,"vwap":1603},"2025-06-13",2.339,90300,{"date":2052,"open":1502,"high":1502,"low":1593,"close":1593,"change":251,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1593},"2025-06-12",-7.63,105300,{"date":2056,"open":879,"high":1791,"low":1580,"close":1791,"change":430,"percent_change":1833,"volume":2057,"transactions":9,"vwap":1791},"2025-06-11",85900,{"date":2059,"open":1479,"high":1529,"low":1580,"close":1126,"change":743,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1126},"2025-06-10",-8.65,772500,{"date":2063,"open":1507,"high":1507,"low":1437,"close":1513,"change":343,"percent_change":482,"volume":2064,"transactions":9,"vwap":1513},"2025-06-09",80200,{"date":2066,"open":1566,"high":2067,"low":1566,"close":1523,"change":335,"percent_change":1142,"volume":942,"transactions":9,"vwap":1523},"2025-06-06",2.675,{"date":2069,"open":1513,"high":1479,"low":1560,"close":1555,"change":788,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1555},"2025-06-05",-3.35,132500,{"date":2073,"open":1522,"high":1529,"low":1513,"close":1507,"change":439,"percent_change":1169,"volume":2074,"transactions":9,"vwap":1507},"2025-06-04",114400,{"date":2076,"open":1541,"high":2077,"low":1492,"close":1137,"change":1074,"percent_change":1961,"volume":2078,"transactions":9,"vwap":1137},"2025-06-03",2.815,145600,{"date":2080,"open":1491,"high":2081,"low":1961,"close":1479,"change":448,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1479},"2025-06-02",2.84,-1.1,243900,{"date":2085,"open":1539,"high":1480,"low":1491,"close":1473,"change":752,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1473},"2025-05-30",-4.55,178500,{"date":2089,"open":829,"high":2090,"low":1565,"close":1480,"change":430,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1480},"2025-05-29",3.05,2.14,482000,{"date":2094,"open":1644,"high":2090,"low":1539,"close":1539,"change":242,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1539},"2025-05-28",-5.41,355900,{"date":2098,"open":1458,"high":2099,"low":2100,"close":1467,"change":708,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1467},"2025-05-27",3.3,2.91,-2.31,722000,{"date":2104,"open":1722,"high":1747,"low":1644,"close":1701,"change":269,"percent_change":269,"volume":2105,"transactions":9,"vwap":1701},"2025-05-23",445900,{"date":2107,"open":2108,"high":2109,"low":1654,"close":1701,"change":113,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1701},"2025-05-22",3.1,3.4,-5.31,962000,{"date":2113,"open":1765,"high":997,"low":1765,"close":1764,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1764},"2025-05-21",-0.79,-19.8,3200800,{"date":2118,"open":351,"high":455,"low":1465,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-20",3.99,1.72,75.77,90735000,{"date":2124,"open":2125,"high":2002,"low":2126,"close":1133,"change":510,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1133},"2025-05-19",2.25,2.2,0.89,58300,{"date":2130,"open":2131,"high":1580,"low":2132,"close":2125,"change":379,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2125},"2025-05-16",2.24,2.07,-4.66,16400,{"date":2136,"open":1133,"high":277,"low":2091,"close":1807,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1807},"2025-05-15",0.094,4.15,17200,{"date":2141,"open":1593,"high":1599,"low":27,"close":2142,"change":2143,"percent_change":1525,"volume":2144,"transactions":9,"vwap":2142},"2025-05-14",2.266,-0.034,10700,{"date":2146,"open":1588,"high":1571,"low":664,"close":1593,"change":293,"percent_change":2147,"volume":733,"transactions":9,"vwap":1593},"2025-05-13",-0.86,{"date":2149,"open":2150,"high":1860,"low":2151,"close":2003,"change":511,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2003},"2025-05-12",2.05,2.043,16,36200,{"date":2155,"open":2156,"high":27,"low":2157,"close":2157,"change":361,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-09",2.18,2,-8.26,32200,{"date":2161,"open":2162,"high":2156,"low":2157,"close":2156,"change":1356,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2156},"2025-05-08",2.08,3.81,4000,{"date":2166,"open":2167,"high":2168,"low":96,"close":2169,"change":788,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-07",2.17,2.228,2.1,-4.11,34100,{"date":2173,"open":2174,"high":1133,"low":179,"close":664,"change":83,"percent_change":546,"volume":2175,"transactions":9,"vwap":664},"2025-05-06",2.15,30800,{"date":2177,"open":1058,"high":1593,"low":2178,"close":2150,"change":2179,"percent_change":2180,"volume":1488,"transactions":9,"vwap":2150},"2025-05-05",1.99,-0.27,-11.64,{"date":2182,"open":1586,"high":1580,"low":664,"close":2003,"change":335,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2003},"2025-05-02",0.43,54300,{"date":2186,"open":1133,"high":557,"low":2126,"close":557,"change":352,"percent_change":2187,"volume":2188,"transactions":9,"vwap":557},"2025-05-01",-1.7,3300,{"date":2190,"open":2131,"high":1580,"low":2191,"close":1604,"change":714,"percent_change":1143,"volume":2192,"transactions":9,"vwap":1604},"2025-04-30",2.01,26900,{"date":2194,"open":2003,"high":277,"low":664,"close":1155,"change":439,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1155},"2025-04-29",-3.48,5700,{"date":2198,"open":557,"high":2199,"low":2157,"close":1593,"change":653,"percent_change":2200,"volume":1749,"transactions":9,"vwap":1593},"2025-04-28",2.425,-5.74,{"date":2202,"open":1604,"high":1826,"low":1155,"close":1614,"change":2203,"percent_change":557,"volume":2204,"transactions":9,"vwap":1614},"2025-04-25",0.055,11500,{"date":183,"open":1807,"high":1502,"low":1593,"close":2206,"change":2207,"percent_change":143,"volume":1800,"transactions":9,"vwap":2206},2.385,0.025]