[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DARE":3,"homepage-market-summary":31,"stock-historical-DARE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DARE","2026-10-02",{"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},"Dare Bioscience, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Dare Bioscience Inc is a biopharmaceutical company committed to advancing products for women's health. The company identifies, develops, and brings to market a diverse portfolio of differentiated therapies that prioritize women's health and well-being, expand treatment options, and improve outcomes, in the areas of contraception, fertility, and vaginal and sexual health. The company's first product, XACIATO is a single-dose vaginal gel prescription product for the treatment of bacterial vaginosis in females 12 years of age and older. The company's portfolio includes two product candidates in clinical development namely, Ovaprene and Sildenafil Cream. It has one operating segment, women's health.","24","San Diego, CA",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},0.8428,0.869,0.8775,0.8224,0.851,-0.0082,-0.96,145802.594703,880,0.8565,3.78,0.69,337340.76479406,4.9,3139,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.19,506590,184905191.198515,-71.62,"2025-04-22",[183,184,194,205,216,227,238,249,259,268,278,288,298,309,319,329,340,350,360,369,378,388,395,404,413,422,433,443,453,462,470,478,488,498,508,518,529,539,548,559,567,576,582,589,597,608,615,623,629,635,642,648,655,663,671,679,686,692,696,703,711,716,722,727,732,737,741,747,750,756,762,765,769,774,779,783,788,792,796,801,806,812,815,822,828,833,838,842,849,855,863,868,874,879,886,891,897,902,909,917,924,932,940,948,956,964,971,976,982,987,992,996,1000,1005,1010,1017,1023,1029,1036,1042,1048,1054,1058,1061,1065,1071,1076,1082,1087,1093,1099,1104,1109,1113,1118,1122,1126,1131,1137,1142,1146,1150,1156,1161,1165,1168,1174,1180,1185,1191,1197,1204,1209,1214,1219,1225,1229,1233,1237,1242,1247,1251,1254,1258,1261,1265,1269,1273,1276,1279,1283,1288,1292,1296,1300,1304,1307,1310,1313,1317,1321,1326,1330,1335,1339,1343,1347,1351,1355,1360,1364,1370,1374,1378,1382,1385,1388,1394,1399,1404,1408,1413,1419,1423,1427,1432,1437,1442,1447,1452,1458,1464,1468,1471,1475,1479,1482,1488,1492,1495,1500,1505,1509,1512,1516,1519,1523,1527,1530,1535,1539,1542,1546,1549,1552,1556,1561,1565,1569,1573,1578,1582,1586,1589,1593,1596,1601,1605,1608,1613,1617,1620,1624,1627,1629,1631,1634,1637,1642,1645,1649,1652,1655,1658,1662,1665,1669,1673,1677,1680,1684,1687,1691,1694,1698,1701,1706,1709,1712,1716,1720,1722,1725,1729,1733,1738,1742,1746,1750,1754,1758,1762,1767,1772,1778,1781,1786,1792,1798,1803,1809,1814,1818,1822,1827,1831,1835,1840,1845,1852,1859,1863,1867,1870,1873,1876,1879,1882,1887,1893,1898,1902,1908,1914,1919,1924,1930,1935,1940,1945,1949,1953,1959,1962,1967,1971,1973,1976,1979,1982,1985,1989,1992,1996,1999,2002,2005,2009,2013,2016,2019,2023,2028,2032,2036,2042,2046,2049,2054,2057,2062,2067,2071,2075,2078],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.86,0.8701,0.83,-0.0023,-0.27,135127.256303,653,0.8503,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.8,0.88,0.7683,0.8533,0.0383,4.7,278067.162662,999,0.8429,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",0.7869,0.8671,0.735601,0.815,0.065,8.67,644390.597799,1757,0.808,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",0.79,0.816,0.7012,0.75,-0.0255,-3.29,698466.858246,2163,0.7896,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",0.77,0.7895,0.745808,0.7755,0.035,4.73,119244.293884,413,0.7714,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",0.8023,0.8456,0.7117,0.7405,-0.0669,-8.29,469509.605009,1403,0.7458,{"date":250,"open":251,"high":252,"low":196,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",0.85,0.8699,0.8074,-0.0426,-5.01,100038.6913,430,0.8233,{"date":260,"open":261,"high":197,"low":262,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.81,0.8099,0.04,4.94,245720.403171,708,0.8516,{"date":269,"open":270,"high":271,"low":272,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.82,0.8399,0.796,0.0257,3.28,279933.1993,689,0.8228,{"date":279,"open":280,"high":261,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",0.7925,0.7655,0.7843,0.0365,4.88,229162.206171,1078,0.7825,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",0.7445,0.7759,0.7478,0.0223,3.07,153927.682934,593,0.757,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.732,0.7593,0.724,0.7255,-0.0046,-0.63,135502.439171,752,0.7413,{"date":310,"open":308,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",0.7713,0.72,0.7301,-0.0062,-0.84,106652.11298,683,0.7378,{"date":320,"open":321,"high":221,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.7064,0.691,0.7363,0.0303,4.29,424954.931879,847,0.7253,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",0.717,0.7233,0.705,0.706,0.0009,0.13,93715.346544,553,0.713,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",0.7,0.7247,0.7051,-0.0115,-1.6,103438.441533,435,0.7128,{"date":351,"open":352,"high":353,"low":322,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",0.729,0.7299,0.7166,0.0036,0.5,175316.32115,749,0.7147,{"date":361,"open":353,"high":362,"low":363,"close":339,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.737,0.701,-0.008,-1.11,191705.529142,1023,0.7167,{"date":370,"open":342,"high":371,"low":342,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",0.7573,0.721,0.0079,1.11,437483.173514,679,0.7259,{"date":379,"open":380,"high":381,"low":27,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",0.7512,0.779,0.7131,-0.0269,-3.64,450295.236822,1148,0.7293,{"date":389,"open":133,"high":390,"low":160,"close":160,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":237},"2026-09-02",0.797,-0.0302,-3.92,246831.600913,830,{"date":396,"open":397,"high":390,"low":313,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.744,0.7702,0.0092,1.21,461858.045543,1682,0.7795,{"date":405,"open":406,"high":270,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":398},"2026-08-31",0.76,0.7302,0.761,0.026,3.54,640456.391192,2112,{"date":414,"open":415,"high":415,"low":312,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.758,0.735,-0.0037,-0.5,356184.103998,1406,0.7322,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.751,0.7799,0.73005,0.7387,-0.0119,-1.59,428621.666501,1975,0.7527,{"date":434,"open":435,"high":436,"low":160,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",0.8332,0.8472,0.7506,-0.0701,-8.54,954735.177019,2804,0.7712,{"date":444,"open":445,"high":446,"low":196,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.818,0.8544,0.8207,0.0192,2.4,618671.704418,2355,0.8265,{"date":454,"open":270,"high":455,"low":196,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",0.8448,0.8015,-0.0184,-2.24,434896.603058,1812,0.8154,{"date":463,"open":196,"high":251,"low":196,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.8199,0.0107,1.32,347651.171874,2079,0.8261,{"date":471,"open":270,"high":186,"low":133,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",0.8092,-0.0152,-1.84,492999.818624,1733,0.8043,{"date":479,"open":480,"high":251,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.7675,0.7622,0.8244,0.0562,7.32,686605.155607,2009,0.813,{"date":489,"open":490,"high":491,"low":221,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",0.825,0.8306,0.7682,-0.042,-5.18,1129444.291741,4872,0.7783,{"date":499,"open":500,"high":501,"low":261,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",0.929,0.93,0.8102,-0.1198,-12.88,1927674.658531,5473,0.8566,{"date":509,"open":510,"high":511,"low":512,"close":501,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",1.55,1.61,0.765,-0.44,-32.12,7894877.721207,29662,1.0796,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",1.43,1.4572,1.31,1.37,-0.07,-4.86,348352.545122,1432,1.4375,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",1.45,1.4675,1.415,1.44,0,94726.228835,517,1.4431,{"date":540,"open":541,"high":542,"low":541,"close":534,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",1.38,1.455,0.08,5.88,141910.069809,508,1.4185,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",1.4,1.41,1.35,1.36,-0.04,-2.86,47292.272202,824,1.3723,{"date":560,"open":553,"high":561,"low":553,"close":550,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",1.42,0.07,5.26,88669.640824,454,1.3967,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":113,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",1.305,1.3799,1.33,-0.75,89413.036087,497,1.344,{"date":577,"open":466,"high":541,"low":578,"close":83,"change":535,"percent_change":535,"volume":579,"transactions":580,"vwap":581},"2026-08-05",1.3,56209.556306,453,1.3344,{"date":583,"open":584,"high":541,"low":584,"close":83,"change":108,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",1.29,4.69,133474.544675,1214,1.3396,{"date":590,"open":591,"high":83,"low":591,"close":592,"change":108,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",1.23,1.28,4.92,126314.951426,590,1.2901,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",1.24,1.27,1.2098,1.22,-0.02,-1.61,72196.148814,724,1.2252,{"date":609,"open":610,"high":599,"low":118,"close":599,"change":543,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",1.18,6.9,139514.766082,542,1.1982,{"date":616,"open":599,"high":599,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",1.16,-0.025,-2.11,82056.147335,492,1.1985,{"date":624,"open":522,"high":522,"low":610,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":24,"vwap":599},"2026-07-28",1.185,-0.135,-10.23,167236.620735,{"date":630,"open":592,"high":552,"low":592,"close":466,"change":263,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",3.12,168003.113532,1294,1.3162,{"date":636,"open":592,"high":83,"low":591,"close":592,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",0.02,1.59,195411.385444,1182,1.2673,{"date":643,"open":602,"high":600,"low":617,"close":644,"change":263,"percent_change":274,"volume":645,"transactions":646,"vwap":647},"2026-07-23",1.26,168959.695457,1718,1.2116,{"date":649,"open":644,"high":584,"low":61,"close":602,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",-0.03,-2.4,267541.25436,1218,1.2413,{"date":656,"open":553,"high":553,"low":591,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",1.25,-0.09,-6.72,422493.88429,2156,1.2941,{"date":664,"open":665,"high":665,"low":571,"close":83,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",1.94,-0.62,-31.63,1118453.142737,4430,1.553,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":637,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-17",1.95,1.98,1.9,1.96,1.03,100900,{"date":680,"open":681,"high":681,"low":682,"close":665,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":665},"2026-07-16",2.07,1.905,-0.13,-6.28,198200,{"date":687,"open":688,"high":689,"low":690,"close":681,"change":535,"percent_change":535,"volume":691,"transactions":9,"vwap":681},"2026-07-15",2.11,2.12,2.04,92500,{"date":693,"open":688,"high":694,"low":681,"close":681,"change":603,"percent_change":22,"volume":695,"transactions":9,"vwap":681},"2026-07-14",2.13,61300,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":562,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-13",2,2.14,2.09,3.47,158500,{"date":704,"open":705,"high":681,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",2.06,2.01,2.02,-0.05,-2.42,49100,{"date":712,"open":713,"high":700,"low":698,"close":681,"change":263,"percent_change":714,"volume":715,"transactions":9,"vwap":681},"2026-07-09",2.03,1.97,121300,{"date":717,"open":690,"high":718,"low":719,"close":713,"change":603,"percent_change":720,"volume":721,"transactions":9,"vwap":713},"2026-07-08",2.05,1.99,-0.98,99600,{"date":723,"open":681,"high":724,"low":706,"close":718,"change":650,"percent_change":725,"volume":726,"transactions":9,"vwap":718},"2026-07-07",2.1,-1.44,138500,{"date":728,"open":705,"high":689,"low":705,"close":729,"change":113,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",2.08,-0.48,53600,{"date":733,"open":694,"high":734,"low":705,"close":700,"change":603,"percent_change":735,"volume":736,"transactions":9,"vwap":700},"2026-07-02",2.2,-0.95,124100,{"date":738,"open":700,"high":739,"low":700,"close":688,"change":535,"percent_change":535,"volume":740,"transactions":9,"vwap":688},"2026-07-01",2.21,116300,{"date":742,"open":729,"high":743,"low":690,"close":688,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":688},"2026-06-30",2.15,0.01,0.48,148600,{"date":748,"open":705,"high":689,"low":698,"close":724,"change":744,"percent_change":745,"volume":749,"transactions":9,"vwap":724},"2026-06-29",117200,{"date":751,"open":698,"high":752,"low":674,"close":700,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":700},"2026-06-26",2.095,0.09,4.5,109700,{"date":757,"open":724,"high":758,"low":698,"close":698,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":698},"2026-06-25",2.185,-0.08,-3.85,237400,{"date":763,"open":690,"high":699,"low":698,"close":729,"change":744,"percent_change":745,"volume":764,"transactions":9,"vwap":729},"2026-06-24",192000,{"date":766,"open":707,"high":699,"low":707,"close":681,"change":637,"percent_change":767,"volume":768,"transactions":9,"vwap":681},"2026-06-23",0.98,66100,{"date":770,"open":734,"high":739,"low":718,"close":718,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":718},"2026-06-22",-0.12,-5.53,188700,{"date":775,"open":729,"high":776,"low":718,"close":776,"change":753,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-18",2.17,4.33,179600,{"date":780,"open":729,"high":743,"low":718,"close":729,"change":650,"percent_change":781,"volume":782,"transactions":9,"vwap":729},"2026-06-17",-1.42,133300,{"date":784,"open":706,"high":785,"low":674,"close":688,"change":336,"percent_change":786,"volume":787,"transactions":9,"vwap":688},"2026-06-16",2.149,6.57,365200,{"date":789,"open":706,"high":752,"low":714,"close":674,"change":554,"percent_change":790,"volume":791,"transactions":9,"vwap":674},"2026-06-15",-1.98,221800,{"date":793,"open":713,"high":724,"low":674,"close":707,"change":113,"percent_change":794,"volume":795,"transactions":9,"vwap":707},"2026-06-12",-0.49,92800,{"date":797,"open":698,"high":705,"low":673,"close":713,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":713},"2026-06-11",0.03,1.5,132400,{"date":802,"open":803,"high":705,"low":803,"close":698,"change":543,"percent_change":804,"volume":805,"transactions":9,"vwap":698},"2026-06-10",1.89,4.17,157900,{"date":807,"open":808,"high":714,"low":809,"close":810,"change":562,"percent_change":26,"volume":811,"transactions":9,"vwap":810},"2026-06-09",1.88,1.85,1.92,117900,{"date":813,"open":665,"high":714,"low":809,"close":809,"change":650,"percent_change":346,"volume":814,"transactions":9,"vwap":809},"2026-06-08",171500,{"date":816,"open":817,"high":817,"low":818,"close":808,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":808},"2026-06-05",2.19,1.861,-0.3,-13.76,450700,{"date":823,"open":706,"high":824,"low":706,"close":825,"change":336,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-04",2.22,2.18,6.34,170800,{"date":829,"open":689,"high":830,"low":707,"close":718,"change":658,"percent_change":831,"volume":832,"transactions":9,"vwap":718},"2026-06-03",2.24,-4.21,223900,{"date":834,"open":817,"high":824,"low":835,"close":699,"change":708,"percent_change":836,"volume":837,"transactions":9,"vwap":699},"2026-06-02",2.128,-2.28,89000,{"date":839,"open":824,"high":830,"low":689,"close":817,"change":554,"percent_change":840,"volume":841,"transactions":9,"vwap":817},"2026-06-01",-1.79,177300,{"date":843,"open":844,"high":845,"low":734,"close":846,"change":708,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-29",2.3,2.32,2.23,-2.19,170200,{"date":850,"open":851,"high":852,"low":846,"close":851,"change":708,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-28",2.28,2.315,-2.15,289400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":113,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-27",2.36,2.5,2.29,2.33,-0.43,255900,{"date":864,"open":865,"high":449,"low":844,"close":865,"change":650,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-26",2.34,-1.27,232900,{"date":869,"open":870,"high":858,"low":844,"close":871,"change":554,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-22",2.44,2.37,-1.66,435700,{"date":875,"open":865,"high":876,"low":844,"close":876,"change":543,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-21",2.41,3.43,187300,{"date":880,"open":881,"high":882,"low":883,"close":860,"change":543,"percent_change":884,"volume":885,"transactions":9,"vwap":860},"2026-05-20",2.27,2.48,2.25,3.56,309000,{"date":887,"open":681,"high":860,"low":665,"close":883,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":883},"2026-05-19",0.14,6.64,554100,{"date":892,"open":724,"high":846,"low":893,"close":688,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":688},"2026-05-18",2.092,-0.06,-2.76,482600,{"date":898,"open":825,"high":860,"low":718,"close":776,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":776},"2026-05-15",-0.69,-24.13,1222600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":637,"percent_change":342,"volume":908,"transactions":9,"vwap":907},"2026-05-14",2.88,3.1,2.676,2.86,1474200,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-05-13",2.66,2.84,2.52,0.21,7.98,527900,{"date":918,"open":870,"high":919,"low":865,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-12",2.729,2.63,0.11,4.37,625300,{"date":925,"open":926,"high":927,"low":928,"close":913,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":913},"2026-05-11",2.71,2.849,2.43,-0.23,-8.36,755600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",2.94,2.65,2.75,-0.16,-5.5,560100,{"date":941,"open":942,"high":294,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-07",3.05,2.72,2.91,-0.25,-7.91,766900,{"date":949,"open":89,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-06",3.4,2.69,3.16,-0.11,-3.36,1578900,{"date":957,"open":958,"high":26,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-05",3.3,3.13,3.27,0.16,5.14,2380800,{"date":965,"open":935,"high":966,"low":967,"close":968,"change":229,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-04",3.35,2.62,3.11,32.91,3899700,{"date":972,"open":973,"high":974,"low":851,"close":865,"change":108,"percent_change":920,"volume":975,"transactions":9,"vwap":865},"2026-05-01",2.38,2.469,352300,{"date":977,"open":724,"high":978,"low":681,"close":851,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":851},"2026-04-30",2.312,0.18,8.57,238100,{"date":983,"open":984,"high":817,"low":713,"close":724,"change":658,"percent_change":985,"volume":986,"transactions":9,"vwap":724},"2026-04-29",2.16,-4.11,226100,{"date":988,"open":776,"high":989,"low":699,"close":817,"change":708,"percent_change":990,"volume":991,"transactions":9,"vwap":817},"2026-04-28",2.26,-2.23,171100,{"date":993,"open":700,"high":989,"low":698,"close":830,"change":336,"percent_change":994,"volume":995,"transactions":9,"vwap":830},"2026-04-27",6.16,403600,{"date":997,"open":724,"high":776,"low":698,"close":688,"change":113,"percent_change":998,"volume":999,"transactions":9,"vwap":688},"2026-04-24",-0.47,333400,{"date":1001,"open":846,"high":830,"low":705,"close":689,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":689},"2026-04-23",-0.15,-6.61,555500,{"date":1006,"open":870,"high":858,"low":1007,"close":881,"change":658,"percent_change":1008,"volume":1009,"transactions":9,"vwap":881},"2026-04-22",2.152,-3.81,463500,{"date":1011,"open":1012,"high":1013,"low":989,"close":857,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":857},"2026-04-21",2.85,2.95,-0.51,-17.77,1249800,{"date":1018,"open":1019,"high":1019,"low":935,"close":1020,"change":759,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-20",2.97,2.87,-2.71,1067900,{"date":1024,"open":960,"high":877,"low":1025,"close":1013,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1013},"2026-04-17",2.49,0.23,8.46,9911800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":943,"change":501,"percent_change":1034,"volume":1035,"transactions":9,"vwap":943},"2026-04-16",1.81,2.78,1.78,51.96,3226400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":263,"percent_change":859,"volume":1041,"transactions":9,"vwap":1039},"2026-04-15",1.75,1.79,1.717,43600,{"date":1043,"open":1044,"high":1045,"low":1038,"close":1038,"change":650,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1038},"2026-04-14",1.76,1.82,-1.69,34500,{"date":1049,"open":1050,"high":1051,"low":1038,"close":1033,"change":708,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1033},"2026-04-13",1.8,1.83,-2.73,10000,{"date":1055,"open":1056,"high":808,"low":1050,"close":1051,"change":603,"percent_change":74,"volume":1057,"transactions":9,"vwap":1051},"2026-04-10",1.87,88100,{"date":1059,"open":1056,"high":1056,"low":1031,"close":809,"change":535,"percent_change":535,"volume":1060,"transactions":9,"vwap":809},"2026-04-09",52200,{"date":1062,"open":1033,"high":808,"low":1044,"close":809,"change":543,"percent_change":1063,"volume":1064,"transactions":9,"vwap":809},"2026-04-08",4.52,83700,{"date":1066,"open":1031,"high":1045,"low":1067,"close":1068,"change":554,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-07",1.74,1.77,-2.21,75400,{"date":1072,"open":1033,"high":1073,"low":1068,"close":1031,"change":562,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1031},"2026-04-06",1.824,4.02,53100,{"date":1077,"open":809,"high":1078,"low":1079,"close":1067,"change":937,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1067},"2026-04-02",1.865,1.695,-8.42,94400,{"date":1083,"open":1031,"high":1084,"low":1067,"close":675,"change":543,"percent_change":1085,"volume":1086,"transactions":9,"vwap":675},"2026-04-01",1.91,4.4,140100,{"date":1088,"open":1067,"high":1089,"low":1090,"close":1045,"change":113,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1045},"2026-03-31",1.86,1.73,-0.55,69900,{"date":1094,"open":638,"high":803,"low":1095,"close":1051,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1051},"2026-03-30",1.522,0.28,18.06,415200,{"date":1100,"open":510,"high":1101,"low":1102,"close":510,"change":263,"percent_change":935,"volume":1103,"transactions":9,"vwap":510},"2026-03-27",1.6,1.49,266500,{"date":1105,"open":561,"high":511,"low":541,"close":1106,"change":921,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-26",1.51,7.86,211700,{"date":1110,"open":523,"high":1111,"low":523,"close":550,"change":263,"percent_change":934,"volume":1112,"transactions":9,"vwap":550},"2026-03-25",1.424,44600,{"date":1114,"open":541,"high":1115,"low":553,"close":553,"change":113,"percent_change":1116,"volume":1117,"transactions":9,"vwap":553},"2026-03-24",1.389,-0.73,27000,{"date":1119,"open":523,"high":1120,"low":466,"close":523,"change":744,"percent_change":160,"volume":1121,"transactions":9,"vwap":523},"2026-03-23",1.39,76700,{"date":1123,"open":466,"high":553,"low":600,"close":553,"change":108,"percent_change":1124,"volume":1125,"transactions":9,"vwap":553},"2026-03-20",4.62,204700,{"date":1127,"open":550,"high":551,"low":600,"close":578,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":578},"2026-03-19",-0.1,-7.14,127200,{"date":1132,"open":1133,"high":1134,"low":1120,"close":550,"change":708,"percent_change":1135,"volume":1136,"transactions":9,"vwap":550},"2026-03-18",1.46,1.466,-3.45,47300,{"date":1138,"open":1133,"high":1139,"low":534,"close":531,"change":603,"percent_change":1140,"volume":1141,"transactions":9,"vwap":531},"2026-03-17",1.48,-1.36,39900,{"date":1143,"open":1144,"high":1139,"low":561,"close":1144,"change":798,"percent_change":729,"volume":1145,"transactions":9,"vwap":1144},"2026-03-16",1.47,78600,{"date":1147,"open":799,"high":1106,"low":561,"close":534,"change":554,"percent_change":1148,"volume":1149,"transactions":9,"vwap":534},"2026-03-13",-2.7,72700,{"date":1151,"open":1152,"high":1153,"low":1144,"close":1139,"change":603,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1139},"2026-03-12",1.528,1.53,-1.33,28700,{"date":1157,"open":1106,"high":1158,"low":1102,"close":799,"change":744,"percent_change":1159,"volume":1160,"transactions":9,"vwap":799},"2026-03-11",1.54,0.67,38200,{"date":1162,"open":1158,"high":510,"low":1102,"close":1102,"change":554,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1102},"2026-03-10",-2.61,32900,{"date":1166,"open":510,"high":510,"low":799,"close":1153,"change":535,"percent_change":535,"volume":1167,"transactions":9,"vwap":1153},"2026-03-09",73300,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1153,"change":554,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1153},"2026-03-06",1.58,1.52,-2.55,57000,{"date":1175,"open":511,"high":511,"low":1176,"close":1177,"change":744,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-05",1.56,1.57,0.64,47200,{"date":1181,"open":1177,"high":638,"low":1176,"close":1176,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1176},"2026-03-04",-0.005,-0.32,47100,{"date":1186,"open":511,"high":511,"low":1176,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-03",1.565,-0.045,-2.8,77200,{"date":1192,"open":1193,"high":1194,"low":1170,"close":511,"change":658,"percent_change":1195,"volume":1196,"transactions":9,"vwap":511},"2026-03-02",1.67,1.681,-5.29,120600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":798,"percent_change":1050,"volume":1203,"transactions":9,"vwap":1202},"2026-02-27",1.69,1.705,1.65,1.7,74200,{"date":1205,"open":1206,"high":1067,"low":1207,"close":1193,"change":708,"percent_change":1208,"volume":1184,"transactions":9,"vwap":1193},"2026-02-26",1.68,1.66,-2.91,{"date":1210,"open":1207,"high":1090,"low":1201,"close":1211,"change":108,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-25",1.72,3.61,123900,{"date":1215,"open":1207,"high":1216,"low":1217,"close":1207,"change":535,"percent_change":535,"volume":1218,"transactions":9,"vwap":1207},"2026-02-24",1.71,1.636,113700,{"date":1220,"open":1206,"high":1221,"low":1222,"close":1207,"change":744,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1207},"2026-02-23",1.707,1.64,0.61,268800,{"date":1226,"open":1193,"high":1206,"low":1201,"close":1201,"change":603,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1201},"2026-02-20",-1.2,31700,{"date":1230,"open":1201,"high":1231,"low":1222,"close":1193,"change":637,"percent_change":400,"volume":1232,"transactions":9,"vwap":1193},"2026-02-19",1.675,68600,{"date":1234,"open":1206,"high":1235,"low":1201,"close":1201,"change":603,"percent_change":1227,"volume":1236,"transactions":9,"vwap":1201},"2026-02-18",1.693,33200,{"date":1238,"open":1206,"high":1239,"low":1193,"close":1193,"change":650,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1193},"2026-02-17",1.722,-1.76,54000,{"date":1243,"open":1211,"high":1244,"low":1245,"close":1202,"change":535,"percent_change":535,"volume":1246,"transactions":9,"vwap":1202},"2026-02-13",1.747,1.685,30700,{"date":1248,"open":1090,"high":1090,"low":1202,"close":1202,"change":603,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1202},"2026-02-12",-1.16,40900,{"date":1252,"open":1044,"high":1068,"low":1199,"close":1211,"change":798,"percent_change":1033,"volume":1253,"transactions":9,"vwap":1211},"2026-02-11",40100,{"date":1255,"open":1216,"high":1067,"low":1206,"close":1199,"change":603,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1199},"2026-02-10",-1.17,68200,{"date":1259,"open":1216,"high":1090,"low":1199,"close":1216,"change":637,"percent_change":610,"volume":1260,"transactions":9,"vwap":1216},"2026-02-09",28200,{"date":1262,"open":1090,"high":1038,"low":1199,"close":1199,"change":744,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1199},"2026-02-06",0.6,64700,{"date":1266,"open":1038,"high":1068,"low":1193,"close":1206,"change":658,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1206},"2026-02-05",-5.08,133900,{"date":1270,"open":1038,"high":1039,"low":1231,"close":1068,"change":744,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1068},"2026-02-04",0.57,164500,{"date":1274,"open":1068,"high":1050,"low":1211,"close":1044,"change":535,"percent_change":535,"volume":1275,"transactions":9,"vwap":1044},"2026-02-03",45900,{"date":1277,"open":1050,"high":1050,"low":1038,"close":1044,"change":708,"percent_change":895,"volume":1278,"transactions":9,"vwap":1044},"2026-02-02",50700,{"date":1280,"open":810,"high":810,"low":1044,"close":1031,"change":658,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1031},"2026-01-30",-4.74,187000,{"date":1284,"open":1285,"high":673,"low":808,"close":675,"change":603,"percent_change":1286,"volume":1287,"transactions":9,"vwap":675},"2026-01-29",1.93,-1.04,64000,{"date":1289,"open":719,"high":719,"low":1084,"close":810,"change":708,"percent_change":1290,"volume":1291,"transactions":9,"vwap":810},"2026-01-28",-2.54,59700,{"date":1293,"open":675,"high":719,"low":803,"close":714,"change":562,"percent_change":1294,"volume":1295,"transactions":9,"vwap":714},"2026-01-27",3.68,77900,{"date":1297,"open":676,"high":676,"low":675,"close":675,"change":708,"percent_change":1298,"volume":1299,"transactions":9,"vwap":675},"2026-01-26",-2.56,36300,{"date":1301,"open":714,"high":698,"low":809,"close":673,"change":603,"percent_change":1302,"volume":1303,"transactions":9,"vwap":673},"2026-01-23",-1.02,78700,{"date":1305,"open":676,"high":707,"low":810,"close":714,"change":798,"percent_change":510,"volume":1306,"transactions":9,"vwap":714},"2026-01-22",49200,{"date":1308,"open":714,"high":714,"low":808,"close":665,"change":603,"percent_change":1302,"volume":1309,"transactions":9,"vwap":665},"2026-01-21",100500,{"date":1311,"open":665,"high":676,"low":803,"close":676,"change":798,"percent_change":510,"volume":1312,"transactions":9,"vwap":676},"2026-01-20",86300,{"date":1314,"open":676,"high":719,"low":1285,"close":1285,"change":603,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1285},"2026-01-16",-1.03,62100,{"date":1318,"open":713,"high":713,"low":673,"close":673,"change":759,"percent_change":1319,"volume":1320,"transactions":9,"vwap":673},"2026-01-15",-3.94,45100,{"date":1322,"open":719,"high":681,"low":810,"close":713,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":713},"2026-01-14",0.1,5.18,83000,{"date":1327,"open":676,"high":676,"low":675,"close":1285,"change":113,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1285},"2026-01-13",-0.52,44700,{"date":1331,"open":698,"high":1332,"low":808,"close":665,"change":554,"percent_change":1333,"volume":1334,"transactions":9,"vwap":665},"2026-01-12",2.033,-2.02,58800,{"date":1336,"open":681,"high":681,"low":674,"close":674,"change":658,"percent_change":1337,"volume":1338,"transactions":9,"vwap":674},"2026-01-09",-4.35,27200,{"date":1340,"open":714,"high":681,"low":714,"close":681,"change":1323,"percent_change":1341,"volume":1342,"transactions":9,"vwap":681},"2026-01-08",5.08,125000,{"date":1344,"open":714,"high":706,"low":803,"close":714,"change":744,"percent_change":1345,"volume":1346,"transactions":9,"vwap":714},"2026-01-07",0.51,95800,{"date":1348,"open":676,"high":707,"low":676,"close":676,"change":650,"percent_change":1349,"volume":1350,"transactions":9,"vwap":676},"2026-01-06",-1.51,48000,{"date":1352,"open":674,"high":1353,"low":673,"close":719,"change":263,"percent_change":718,"volume":1354,"transactions":9,"vwap":719},"2026-01-05",2.031,44400,{"date":1356,"open":1285,"high":1357,"low":675,"close":673,"change":637,"percent_change":1358,"volume":1359,"transactions":9,"vwap":673},"2026-01-02",2.079,1.04,73700,{"date":1361,"open":676,"high":674,"low":675,"close":1285,"change":650,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1285},"2025-12-31",-1.53,156800,{"date":1365,"open":698,"high":1366,"low":1367,"close":676,"change":554,"percent_change":1368,"volume":1369,"transactions":9,"vwap":676},"2025-12-30",2.039,1.949,-2,158300,{"date":1371,"open":694,"high":699,"low":674,"close":698,"change":1002,"percent_change":1372,"volume":1373,"transactions":9,"vwap":698},"2025-12-29",-6.98,251200,{"date":1375,"open":817,"high":817,"low":700,"close":743,"change":603,"percent_change":1376,"volume":1377,"transactions":9,"vwap":743},"2025-12-26",-0.92,90700,{"date":1379,"open":743,"high":825,"low":724,"close":776,"change":744,"percent_change":1380,"volume":1381,"transactions":9,"vwap":776},"2025-12-24",0.46,94000,{"date":1383,"open":984,"high":776,"low":700,"close":984,"change":535,"percent_change":535,"volume":1384,"transactions":9,"vwap":984},"2025-12-23",119300,{"date":1386,"open":729,"high":817,"low":729,"close":984,"change":562,"percent_change":966,"volume":1387,"transactions":9,"vwap":984},"2025-12-22",120500,{"date":1389,"open":851,"high":1390,"low":718,"close":700,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":700},"2025-12-19",2.355,-0.19,-8.33,300500,{"date":1395,"open":876,"high":1396,"low":734,"close":851,"change":1128,"percent_change":1397,"volume":1398,"transactions":9,"vwap":851},"2025-12-18",2.42,-4.2,351300,{"date":1400,"open":859,"high":913,"low":989,"close":973,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":973},"2025-12-17",0.12,5.31,397500,{"date":1405,"open":851,"high":844,"low":984,"close":989,"change":603,"percent_change":1406,"volume":1407,"transactions":9,"vwap":989},"2025-12-16",-0.88,208200,{"date":1409,"open":858,"high":1410,"low":989,"close":851,"change":1391,"percent_change":1411,"volume":1412,"transactions":9,"vwap":851},"2025-12-15",2.54,-7.69,491300,{"date":1414,"open":844,"high":913,"low":1415,"close":1416,"change":148,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-12",2.165,2.47,18.18,2187500,{"date":1420,"open":718,"high":739,"low":707,"close":700,"change":1323,"percent_change":1421,"volume":1422,"transactions":9,"vwap":700},"2025-12-11",5.03,427800,{"date":1424,"open":698,"high":689,"low":1285,"close":719,"change":336,"percent_change":1425,"volume":1426,"transactions":9,"vwap":719},"2025-12-10",6.99,605300,{"date":1428,"open":1051,"high":803,"low":1429,"close":1089,"change":637,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1089},"2025-12-09",1.796,1.09,54800,{"date":1433,"open":1039,"high":1434,"low":1435,"close":1434,"change":108,"percent_change":89,"volume":1436,"transactions":9,"vwap":1434},"2025-12-08",1.84,1.786,86100,{"date":1438,"open":1050,"high":1439,"low":1044,"close":1033,"change":113,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1033},"2025-12-05",1.819,-0.56,37700,{"date":1443,"open":1038,"high":1050,"low":1216,"close":1039,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1039},"2025-12-04",0.045,2.58,125800,{"date":1448,"open":1038,"high":1033,"low":1202,"close":1449,"change":1450,"percent_change":531,"volume":1451,"transactions":9,"vwap":1449},"2025-12-03",1.745,0.025,78500,{"date":1453,"open":1090,"high":1454,"low":1222,"close":1211,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1211},"2025-12-02",1.785,0.05,2.99,124600,{"date":1459,"open":1045,"high":1460,"low":1193,"close":1193,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1193},"2025-12-01",1.835,-0.17,-9.24,91900,{"date":1465,"open":1434,"high":1466,"low":1039,"close":1434,"change":798,"percent_change":1207,"volume":1467,"transactions":9,"vwap":1434},"2025-11-28",1.858,37200,{"date":1469,"open":1033,"high":809,"low":1202,"close":1031,"change":263,"percent_change":989,"volume":1470,"transactions":9,"vwap":1031},"2025-11-26",64100,{"date":1472,"open":1039,"high":1051,"low":1067,"close":1068,"change":603,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1068},"2025-11-25",-1.12,33600,{"date":1476,"open":1090,"high":1477,"low":1211,"close":1039,"change":921,"percent_change":1478,"volume":1306,"transactions":9,"vwap":1039},"2025-11-24",1.815,6.55,{"date":1480,"open":1222,"high":1245,"low":511,"close":1206,"change":1455,"percent_change":294,"volume":1481,"transactions":9,"vwap":1206},"2025-11-21",87800,{"date":1483,"open":1090,"high":1067,"low":1484,"close":1485,"change":759,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-20",1.62,1.63,-4.68,153200,{"date":1489,"open":1033,"high":1434,"low":1201,"close":1216,"change":524,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1216},"2025-11-19",-3.93,222800,{"date":1493,"open":1050,"high":1031,"low":1494,"close":1033,"change":650,"percent_change":872,"volume":1291,"transactions":9,"vwap":1033},"2025-11-18",1.756,{"date":1496,"open":809,"high":1497,"low":1050,"close":1031,"change":708,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1031},"2025-11-17",1.924,-2.69,111800,{"date":1501,"open":665,"high":1502,"low":1503,"close":1089,"change":650,"percent_change":429,"volume":1504,"transactions":9,"vwap":1089},"2025-11-14",1.969,1.801,68000,{"date":1506,"open":698,"high":706,"low":808,"close":803,"change":658,"percent_change":1507,"volume":1508,"transactions":9,"vwap":803},"2025-11-13",-4.55,162700,{"date":1510,"open":675,"high":719,"low":808,"close":674,"change":263,"percent_change":705,"volume":1511,"transactions":9,"vwap":674},"2025-11-12",60700,{"date":1513,"open":1031,"high":665,"low":1031,"close":665,"change":1401,"percent_change":1514,"volume":1515,"transactions":9,"vwap":665},"2025-11-11",6.59,77500,{"date":1517,"open":1434,"high":1434,"low":1039,"close":1045,"change":113,"percent_change":1091,"volume":1518,"transactions":9,"vwap":1045},"2025-11-10",65500,{"date":1520,"open":808,"high":719,"low":1044,"close":1051,"change":637,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1051},"2025-11-07",1.1,152200,{"date":1524,"open":1089,"high":1084,"low":1050,"close":1031,"change":650,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1031},"2025-11-06",-1.63,38000,{"date":1528,"open":1050,"high":1056,"low":1050,"close":1434,"change":798,"percent_change":1207,"volume":1529,"transactions":9,"vwap":1434},"2025-11-05",80200,{"date":1531,"open":675,"high":1532,"low":1050,"close":1031,"change":953,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1031},"2025-11-04",1.959,-5.73,241400,{"date":1536,"open":676,"high":674,"low":675,"close":810,"change":554,"percent_change":1537,"volume":1538,"transactions":9,"vwap":810},"2025-11-03",-2.04,59500,{"date":1540,"open":676,"high":713,"low":1285,"close":676,"change":798,"percent_change":510,"volume":1541,"transactions":9,"vwap":676},"2025-10-31",71600,{"date":1543,"open":706,"high":1544,"low":675,"close":1285,"change":658,"percent_change":1545,"volume":702,"transactions":9,"vwap":1285},"2025-10-30",2.019,-4.46,{"date":1547,"open":705,"high":705,"low":706,"close":707,"change":113,"percent_change":794,"volume":1548,"transactions":9,"vwap":707},"2025-10-29",47800,{"date":1550,"open":707,"high":729,"low":707,"close":713,"change":535,"percent_change":535,"volume":1551,"transactions":9,"vwap":713},"2025-10-28",82000,{"date":1553,"open":724,"high":688,"low":706,"close":713,"change":759,"percent_change":1554,"volume":1555,"transactions":9,"vwap":713},"2025-10-27",-3.79,159800,{"date":1557,"open":688,"high":1558,"low":718,"close":688,"change":637,"percent_change":1559,"volume":1560,"transactions":9,"vwap":688},"2025-10-24",2.139,0.96,81700,{"date":1562,"open":729,"high":689,"low":713,"close":700,"change":637,"percent_change":1563,"volume":1564,"transactions":9,"vwap":700},"2025-10-23",0.97,127500,{"date":1566,"open":724,"high":688,"low":705,"close":681,"change":894,"percent_change":1567,"volume":1568,"transactions":9,"vwap":681},"2025-10-22",-2.82,118300,{"date":1570,"open":705,"high":734,"low":707,"close":694,"change":543,"percent_change":1571,"volume":1572,"transactions":9,"vwap":694},"2025-10-21",3.9,268700,{"date":1574,"open":705,"high":1575,"low":690,"close":718,"change":637,"percent_change":1576,"volume":1577,"transactions":9,"vwap":718},"2025-10-20",2.075,0.99,73600,{"date":1579,"open":724,"high":688,"low":706,"close":713,"change":658,"percent_change":1580,"volume":1581,"transactions":9,"vwap":713},"2025-10-17",-4.25,165700,{"date":1583,"open":729,"high":851,"low":713,"close":689,"change":562,"percent_change":1584,"volume":1585,"transactions":9,"vwap":689},"2025-10-16",3.41,1286700,{"date":1587,"open":705,"high":724,"low":718,"close":718,"change":113,"percent_change":794,"volume":1588,"transactions":9,"vwap":718},"2025-10-15",120800,{"date":1590,"open":724,"high":724,"low":718,"close":705,"change":894,"percent_change":1591,"volume":1592,"transactions":9,"vwap":705},"2025-10-14",-2.83,87400,{"date":1594,"open":817,"high":817,"low":681,"close":689,"change":535,"percent_change":535,"volume":1595,"transactions":9,"vwap":689},"2025-10-13",184900,{"date":1597,"open":846,"high":1598,"low":752,"close":689,"change":953,"percent_change":1599,"volume":1600,"transactions":9,"vwap":689},"2025-10-10",2.269,-4.93,161000,{"date":1602,"open":851,"high":851,"low":739,"close":846,"change":894,"percent_change":1603,"volume":1604,"transactions":9,"vwap":846},"2025-10-09",-2.62,115700,{"date":1606,"open":989,"high":844,"low":817,"close":859,"change":1444,"percent_change":698,"volume":1607,"transactions":9,"vwap":859},"2025-10-08",141700,{"date":1609,"open":989,"high":881,"low":739,"close":1610,"change":1182,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-07",2.245,-0.22,237900,{"date":1614,"open":846,"high":851,"low":743,"close":883,"change":562,"percent_change":1615,"volume":1616,"transactions":9,"vwap":883},"2025-10-06",3.21,315000,{"date":1618,"open":743,"high":739,"low":699,"close":825,"change":798,"percent_change":550,"volume":1619,"transactions":9,"vwap":825},"2025-10-03",112400,{"date":1621,"open":984,"high":825,"low":1622,"close":743,"change":535,"percent_change":535,"volume":1623,"transactions":9,"vwap":743},"2025-10-02",2.105,98600,{"date":1625,"open":688,"high":776,"low":688,"close":743,"change":1455,"percent_change":973,"volume":1626,"transactions":9,"vwap":743},"2025-10-01",90800,{"date":1628,"open":729,"high":699,"low":729,"close":724,"change":744,"percent_change":745,"volume":1081,"transactions":9,"vwap":724},"2025-09-30",{"date":1630,"open":700,"high":699,"low":681,"close":700,"change":535,"percent_change":535,"volume":1515,"transactions":9,"vwap":700},"2025-09-29",{"date":1632,"open":681,"high":688,"low":718,"close":700,"change":744,"percent_change":745,"volume":1633,"transactions":9,"vwap":700},"2025-09-26",117500,{"date":1635,"open":699,"high":699,"low":713,"close":729,"change":894,"percent_change":1189,"volume":1636,"transactions":9,"vwap":729},"2025-09-25",158700,{"date":1638,"open":724,"high":1639,"low":729,"close":699,"change":543,"percent_change":1640,"volume":1641,"transactions":9,"vwap":699},"2025-09-24",2.176,3.88,176900,{"date":1643,"open":690,"high":724,"low":690,"close":705,"change":637,"percent_change":767,"volume":1644,"transactions":9,"vwap":705},"2025-09-23",77400,{"date":1646,"open":688,"high":688,"low":713,"close":690,"change":759,"percent_change":1647,"volume":1648,"transactions":9,"vwap":690},"2025-09-22",-3.77,131600,{"date":1650,"open":700,"high":689,"low":705,"close":689,"change":263,"percent_change":810,"volume":1651,"transactions":9,"vwap":689},"2025-09-19",169100,{"date":1653,"open":681,"high":688,"low":713,"close":729,"change":798,"percent_change":1133,"volume":1654,"transactions":9,"vwap":729},"2025-09-18",94800,{"date":1656,"open":729,"high":724,"low":690,"close":718,"change":1188,"percent_change":853,"volume":1657,"transactions":9,"vwap":718},"2025-09-17",84400,{"date":1659,"open":690,"high":724,"low":713,"close":752,"change":211,"percent_change":1660,"volume":1661,"transactions":9,"vwap":752},"2025-09-16",3.2,111000,{"date":1663,"open":729,"high":724,"low":713,"close":713,"change":759,"percent_change":1554,"volume":1664,"transactions":9,"vwap":713},"2025-09-15",136900,{"date":1666,"open":694,"high":1667,"low":681,"close":688,"change":535,"percent_change":535,"volume":1668,"transactions":9,"vwap":688},"2025-09-12",2.147,75500,{"date":1670,"open":724,"high":694,"low":700,"close":688,"change":603,"percent_change":1671,"volume":1672,"transactions":9,"vwap":688},"2025-09-11",-0.94,101300,{"date":1674,"open":743,"high":984,"low":700,"close":694,"change":650,"percent_change":1675,"volume":1676,"transactions":9,"vwap":694},"2025-09-10",-1.39,104300,{"date":1678,"open":694,"high":984,"low":705,"close":984,"change":798,"percent_change":551,"volume":1679,"transactions":9,"vwap":984},"2025-09-09",146300,{"date":1681,"open":984,"high":984,"low":718,"close":694,"change":603,"percent_change":1682,"volume":1683,"transactions":9,"vwap":694},"2025-09-08",-0.93,144900,{"date":1685,"open":694,"high":825,"low":724,"close":743,"change":637,"percent_change":1686,"volume":1664,"transactions":9,"vwap":743},"2025-09-05",0.94,{"date":1688,"open":984,"high":1689,"low":718,"close":694,"change":562,"percent_change":950,"volume":1690,"transactions":9,"vwap":694},"2025-09-04",2.193,217600,{"date":1692,"open":707,"high":729,"low":707,"close":705,"change":798,"percent_change":1139,"volume":1693,"transactions":9,"vwap":705},"2025-09-03",73000,{"date":1695,"open":718,"high":1696,"low":707,"close":713,"change":744,"percent_change":356,"volume":1697,"transactions":9,"vwap":713},"2025-09-02",2.056,79000,{"date":1699,"open":698,"high":729,"low":698,"close":707,"change":1182,"percent_change":945,"volume":1700,"transactions":9,"vwap":707},"2025-08-29",202100,{"date":1702,"open":718,"high":705,"low":707,"close":1703,"change":1704,"percent_change":123,"volume":1705,"transactions":9,"vwap":1703},"2025-08-28",2.025,0.005,109600,{"date":1707,"open":690,"high":705,"low":707,"close":707,"change":603,"percent_change":720,"volume":1708,"transactions":9,"vwap":707},"2025-08-27",100100,{"date":1710,"open":700,"high":689,"low":713,"close":690,"change":554,"percent_change":1711,"volume":1619,"transactions":9,"vwap":690},"2025-08-26",-1.92,{"date":1713,"open":724,"high":846,"low":705,"close":729,"change":554,"percent_change":1714,"volume":1715,"transactions":9,"vwap":729},"2025-08-25",-1.89,113400,{"date":1717,"open":700,"high":1718,"low":718,"close":689,"change":637,"percent_change":1719,"volume":1700,"transactions":9,"vwap":689},"2025-08-22",2.175,0.95,{"date":1721,"open":707,"high":724,"low":707,"close":724,"change":263,"percent_change":665,"volume":1511,"transactions":9,"vwap":724},"2025-08-21",{"date":1723,"open":707,"high":729,"low":707,"close":705,"change":263,"percent_change":674,"volume":1724,"transactions":9,"vwap":705},"2025-08-20",125900,{"date":1726,"open":724,"high":724,"low":698,"close":707,"change":658,"percent_change":1727,"volume":1728,"transactions":9,"vwap":707},"2025-08-19",-4.27,190900,{"date":1730,"open":776,"high":859,"low":724,"close":688,"change":658,"percent_change":1731,"volume":1732,"transactions":9,"vwap":688},"2025-08-18",-4.09,147900,{"date":1734,"open":817,"high":1735,"low":718,"close":734,"change":336,"percent_change":1736,"volume":1737,"transactions":9,"vwap":734},"2025-08-15",2.35,6.28,400200,{"date":1739,"open":724,"high":776,"low":713,"close":681,"change":554,"percent_change":1740,"volume":1741,"transactions":9,"vwap":681},"2025-08-14",-1.9,262900,{"date":1743,"open":707,"high":694,"low":707,"close":688,"change":543,"percent_change":1744,"volume":1745,"transactions":9,"vwap":688},"2025-08-13",3.94,222900,{"date":1747,"open":674,"high":1357,"low":1748,"close":713,"change":108,"percent_change":942,"volume":1749,"transactions":9,"vwap":713},"2025-08-12",1.955,254300,{"date":1751,"open":665,"high":698,"low":808,"close":714,"change":1455,"percent_change":1752,"volume":1753,"transactions":9,"vwap":714},"2025-08-11",2.6,218100,{"date":1755,"open":713,"high":718,"low":1051,"close":810,"change":771,"percent_change":1756,"volume":1757,"transactions":9,"vwap":810},"2025-08-08",-5.88,412400,{"date":1759,"open":989,"high":851,"low":698,"close":690,"change":1611,"percent_change":1760,"volume":1761,"transactions":9,"vwap":690},"2025-08-07",-9.73,680700,{"date":1763,"open":871,"high":449,"low":825,"close":989,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":989},"2025-08-06",-0.14,-5.83,442900,{"date":1768,"open":449,"high":1769,"low":973,"close":449,"change":744,"percent_change":1770,"volume":1771,"transactions":9,"vwap":449},"2025-08-05",2.438,0.42,101200,{"date":1773,"open":876,"high":1774,"low":973,"close":1775,"change":650,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-08-04",2.499,2.39,-1.24,174500,{"date":1779,"open":973,"high":928,"low":973,"close":1396,"change":637,"percent_change":188,"volume":1780,"transactions":9,"vwap":1396},"2025-08-01",112900,{"date":1782,"open":1396,"high":882,"low":973,"close":449,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":449},"2025-07-31",0.015,0.63,207400,{"date":1787,"open":882,"high":858,"low":973,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-07-30",2.385,-0.095,-3.83,277100,{"date":1793,"open":1794,"high":1794,"low":1795,"close":882,"change":524,"percent_change":1796,"volume":1797,"transactions":9,"vwap":882},"2025-07-29",2.56,2.46,-2.75,356200,{"date":1799,"open":920,"high":920,"low":882,"close":1800,"change":603,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-07-28",2.55,-0.78,225700,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":894,"percent_change":836,"volume":1808,"transactions":9,"vwap":1807},"2025-07-25",2.68,2.53,2.57,200700,{"date":1810,"open":943,"high":1811,"low":1445,"close":920,"change":650,"percent_change":1812,"volume":1813,"transactions":9,"vwap":920},"2025-07-24",2.8,-1.13,433100,{"date":1815,"open":1816,"high":911,"low":1445,"close":911,"change":1455,"percent_change":810,"volume":1817,"transactions":9,"vwap":911},"2025-07-23",2.61,334400,{"date":1819,"open":1820,"high":936,"low":1410,"close":1816,"change":524,"percent_change":1163,"volume":1821,"transactions":9,"vwap":1816},"2025-07-22",2.74,516100,{"date":1823,"open":1806,"high":1824,"low":1025,"close":1805,"change":961,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1805},"2025-07-21",2.83,6.35,976900,{"date":1828,"open":1829,"high":920,"low":1795,"close":913,"change":637,"percent_change":196,"volume":1830,"transactions":9,"vwap":913},"2025-07-18",2.51,605700,{"date":1832,"open":1806,"high":1820,"low":870,"close":858,"change":771,"percent_change":1833,"volume":1834,"transactions":9,"vwap":858},"2025-07-17",-4.58,1198300,{"date":1836,"open":1837,"high":912,"low":1445,"close":967,"change":1611,"percent_change":1838,"volume":1839,"transactions":9,"vwap":967},"2025-07-16",2.81,-7.75,1731400,{"date":1841,"open":942,"high":1842,"low":1811,"close":912,"change":945,"percent_change":1843,"volume":1844,"transactions":9,"vwap":912},"2025-07-15",3.19,-8.09,4841600,{"date":1846,"open":1847,"high":177,"low":1848,"close":82,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":82},"2025-07-14",7.91,3.02,0.575,22.86,71447000,{"date":1853,"open":739,"high":1854,"low":688,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-07-11",2.739,2.515,0.125,5.23,8234500,{"date":1860,"open":449,"high":1396,"low":871,"close":1775,"change":708,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1775},"2025-07-10",-2.05,42600,{"date":1864,"open":449,"high":1865,"low":871,"close":870,"change":263,"percent_change":1193,"volume":1866,"transactions":9,"vwap":870},"2025-07-09",2.486,19800,{"date":1868,"open":449,"high":1774,"low":449,"close":449,"change":535,"percent_change":535,"volume":1869,"transactions":9,"vwap":449},"2025-07-08",19100,{"date":1871,"open":449,"high":1410,"low":871,"close":449,"change":535,"percent_change":535,"volume":1872,"transactions":9,"vwap":449},"2025-07-07",118800,{"date":1874,"open":1775,"high":876,"low":1775,"close":449,"change":535,"percent_change":535,"volume":1875,"transactions":9,"vwap":449},"2025-07-03",10200,{"date":1877,"open":871,"high":449,"low":871,"close":449,"change":798,"percent_change":600,"volume":1878,"transactions":9,"vwap":449},"2025-07-02",12400,{"date":1880,"open":1775,"high":928,"low":871,"close":871,"change":603,"percent_change":315,"volume":1881,"transactions":9,"vwap":871},"2025-07-01",34000,{"date":1883,"open":1775,"high":1884,"low":973,"close":1775,"change":1450,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1775},"2025-06-30",2.436,1.06,38500,{"date":1888,"open":967,"high":967,"low":1735,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-06-27",2.365,-0.265,-10.08,101700,{"date":1894,"open":1895,"high":1896,"low":1752,"close":920,"change":113,"percent_change":1897,"volume":1164,"transactions":9,"vwap":920},"2025-06-26",2.64,2.655,-0.38,{"date":1899,"open":1900,"high":1900,"low":1752,"close":1895,"change":650,"percent_change":1473,"volume":1901,"transactions":9,"vwap":1895},"2025-06-25",2.7,40700,{"date":1903,"open":1752,"high":1904,"low":1752,"close":1905,"change":921,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-06-24",2.73,2.67,4.3,32200,{"date":1909,"open":936,"high":1910,"low":1794,"close":1794,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1794},"2025-06-23",2.79,-0.26,-9.22,98300,{"date":1915,"open":1013,"high":1013,"low":936,"close":1916,"change":1128,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-06-20",2.82,-3.42,71400,{"date":1920,"open":1921,"high":1922,"low":904,"close":1922,"change":233,"percent_change":400,"volume":1923,"transactions":9,"vwap":1922},"2025-06-18",2.89,2.92,56100,{"date":1925,"open":1926,"high":1926,"low":904,"close":1927,"change":1928,"percent_change":555,"volume":1929,"transactions":9,"vwap":1927},"2025-06-17",2.96,2.885,-0.085,20700,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1019,"change":894,"percent_change":790,"volume":1934,"transactions":9,"vwap":1019},"2025-06-16",3.06,2.93,36600,{"date":1936,"open":968,"high":631,"low":1937,"close":1937,"change":658,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-06-13",3.03,-2.88,6500,{"date":1941,"open":1942,"high":1942,"low":294,"close":631,"change":683,"percent_change":1943,"volume":1944,"transactions":9,"vwap":631},"2025-06-12",3.25,-4,13700,{"date":1946,"open":1842,"high":1942,"low":1947,"close":1942,"change":108,"percent_change":808,"volume":1948,"transactions":9,"vwap":1942},"2025-06-11",3.18,11100,{"date":1950,"open":952,"high":1951,"low":631,"close":1842,"change":211,"percent_change":729,"volume":1952,"transactions":9,"vwap":1842},"2025-06-10",3.26,21000,{"date":1954,"open":1951,"high":960,"low":905,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-06-09",3.125,-0.075,-2.34,21500,{"date":1960,"open":274,"high":274,"low":82,"close":1660,"change":894,"percent_change":474,"volume":1961,"transactions":9,"vwap":1660},"2025-06-06",37000,{"date":1963,"open":905,"high":274,"low":1964,"close":1951,"change":961,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1951},"2025-06-05",3.071,5.16,83100,{"date":1968,"open":82,"high":905,"low":1969,"close":905,"change":744,"percent_change":143,"volume":1970,"transactions":9,"vwap":905},"2025-06-04",3.01,28100,{"date":1972,"open":1932,"high":82,"low":1969,"close":82,"change":108,"percent_change":674,"volume":1160,"transactions":9,"vwap":82},"2025-06-03",{"date":1974,"open":944,"high":942,"low":912,"close":1937,"change":108,"percent_change":707,"volume":1975,"transactions":9,"vwap":1937},"2025-06-02",24700,{"date":1977,"open":904,"high":1019,"low":907,"close":1019,"change":753,"percent_change":631,"volume":1978,"transactions":9,"vwap":1019},"2025-05-30",12500,{"date":1980,"open":1020,"high":1921,"low":1837,"close":904,"change":744,"percent_change":153,"volume":1981,"transactions":9,"vwap":904},"2025-05-29",17300,{"date":1983,"open":1916,"high":904,"low":1811,"close":1020,"change":562,"percent_change":858,"volume":1984,"transactions":9,"vwap":1020},"2025-05-28",18500,{"date":1986,"open":1921,"high":1987,"low":1811,"close":1811,"change":1128,"percent_change":1135,"volume":1988,"transactions":9,"vwap":1811},"2025-05-27",2.9,130000,{"date":1990,"open":1987,"high":1987,"low":904,"close":1987,"change":535,"percent_change":535,"volume":1991,"transactions":9,"vwap":1987},"2025-05-23",17700,{"date":1993,"open":1921,"high":1994,"low":904,"close":1987,"change":744,"percent_change":153,"volume":1995,"transactions":9,"vwap":1987},"2025-05-22",2.907,12900,{"date":1997,"open":1921,"high":944,"low":1921,"close":1921,"change":535,"percent_change":535,"volume":1998,"transactions":9,"vwap":1921},"2025-05-21",11400,{"date":2000,"open":944,"high":1922,"low":1921,"close":1921,"change":650,"percent_change":1315,"volume":2001,"transactions":9,"vwap":1921},"2025-05-20",15600,{"date":2003,"open":904,"high":1933,"low":904,"close":1922,"change":798,"percent_change":1358,"volume":2004,"transactions":9,"vwap":1922},"2025-05-19",5200,{"date":2006,"open":944,"high":1922,"low":2007,"close":1921,"change":744,"percent_change":153,"volume":2008,"transactions":9,"vwap":1921},"2025-05-16",2.882,15100,{"date":2010,"open":904,"high":1994,"low":904,"close":904,"change":113,"percent_change":2011,"volume":2012,"transactions":9,"vwap":904},"2025-05-15",-0.35,13300,{"date":2014,"open":904,"high":1933,"low":904,"close":1921,"change":535,"percent_change":535,"volume":2015,"transactions":9,"vwap":1921},"2025-05-14",17800,{"date":2017,"open":904,"high":1922,"low":904,"close":1921,"change":744,"percent_change":153,"volume":2018,"transactions":9,"vwap":1921},"2025-05-13",13400,{"date":2020,"open":1921,"high":2021,"low":904,"close":904,"change":650,"percent_change":1315,"volume":2022,"transactions":9,"vwap":904},"2025-05-12",2.941,10800,{"date":2024,"open":1922,"high":2025,"low":1921,"close":944,"change":113,"percent_change":2026,"volume":2027,"transactions":9,"vwap":944},"2025-05-09",2.961,-0.34,5500,{"date":2029,"open":1921,"high":2030,"low":904,"close":1922,"change":798,"percent_change":1358,"volume":2031,"transactions":9,"vwap":1922},"2025-05-08",2.931,19300,{"date":2033,"open":1921,"high":2034,"low":1921,"close":1921,"change":113,"percent_change":2026,"volume":2035,"transactions":9,"vwap":1921},"2025-05-07",2.985,9700,{"date":2037,"open":2038,"high":2039,"low":1921,"close":1987,"change":771,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1987},"2025-05-06",2.98,3.011,-3.97,14100,{"date":2043,"open":1456,"high":2044,"low":1456,"close":1848,"change":263,"percent_change":83,"volume":2045,"transactions":9,"vwap":1848},"2025-05-05",3.035,7700,{"date":2047,"open":934,"high":2038,"low":934,"close":2038,"change":1455,"percent_change":1216,"volume":2048,"transactions":9,"vwap":2038},"2025-05-02",4300,{"date":2050,"open":934,"high":942,"low":2051,"close":1933,"change":603,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1933},"2025-05-01",2.916,-0.68,4600,{"date":2055,"open":1921,"high":1456,"low":1921,"close":1013,"change":1444,"percent_change":510,"volume":2056,"transactions":9,"vwap":1013},"2025-04-30",12200,{"date":2058,"open":1921,"high":1456,"low":1921,"close":2059,"change":1783,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-04-29",2.905,0.52,24900,{"date":2063,"open":934,"high":2064,"low":1921,"close":1921,"change":1789,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1921},"2025-04-28",3,-3.18,13000,{"date":2068,"open":2064,"high":2064,"low":1933,"close":2034,"change":2069,"percent_change":418,"volume":2070,"transactions":9,"vwap":2034},"2025-04-25",-0.015,6100,{"date":2072,"open":2038,"high":2064,"low":1926,"close":2064,"change":113,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2064},"2025-04-24",-0.33,4900,{"date":2076,"open":2064,"high":1932,"low":1013,"close":1969,"change":263,"percent_change":552,"volume":2077,"transactions":9,"vwap":1969},"2025-04-23",10300,{"date":181,"open":2079,"high":942,"low":2079,"close":1019,"change":1450,"percent_change":251,"volume":2080,"transactions":9,"vwap":1019},2.945,6000]