[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMAC":3,"homepage-market-summary":31,"stock-historical-DMAC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DMAC","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},"DiaMedica Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","DiaMedica Therapeutics Inc is a clinical-stage biopharmaceutical company. The company is engaged in developing treatment for ischemic diseases with two main clinical programs focused on acute ischemic stroke (AIS) and preeclampsia (PE). Its main product candidate DM199 (rinvecalinase alfa) is a recombinant form of human tissue kallikrein-1, which is a synthetic version of the naturally occurring protease enzyme kallikrein-1 and a rhKLK1 undergoing clinical development studies in both AIS and PE. The other product candidate in the company's pipeline is DM300, its patented recombinant human ulinastatin, a broad-spectrum serine protease inhibitor, being developed as a potential therapy for severe acute pancreatitis.","35","Minneapolis, MN",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},8.23,8.49,8.61,8.02,8.35,-0.12,-1.44,335675.676616,5034,8.3228,10.4195,5.245,249286.48021635457,57.7,3562,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.475,267386,97595906.534305,107.83,"2025-04-23",[183,184,194,204,213,223,234,245,256,266,277,286,296,307,317,325,334,342,352,362,371,381,388,397,406,415,423,432,438,445,452,462,471,479,488,496,505,514,522,531,538,545,552,559,568,577,587,595,602,609,618,625,634,641,650,657,662,669,675,682,689,697,703,708,715,723,728,734,741,746,753,758,763,772,780,788,795,802,809,817,824,830,836,844,851,855,860,867,874,880,887,892,899,906,912,920,926,931,936,942,948,954,959,964,968,973,977,983,989,994,999,1004,1009,1013,1016,1021,1025,1031,1035,1039,1044,1050,1055,1058,1064,1069,1073,1078,1083,1088,1092,1096,1099,1105,1113,1118,1122,1126,1132,1136,1141,1147,1154,1161,1169,1177,1181,1187,1193,1196,1201,1208,1216,1224,1230,1236,1242,1247,1255,1263,1271,1278,1282,1289,1294,1299,1304,1311,1317,1322,1327,1333,1339,1345,1349,1354,1359,1362,1368,1375,1380,1385,1390,1394,1399,1404,1406,1411,1414,1420,1425,1430,1434,1439,1442,1447,1451,1456,1460,1464,1472,1476,1482,1489,1496,1503,1510,1514,1520,1525,1528,1532,1537,1543,1549,1557,1564,1571,1575,1579,1582,1586,1594,1600,1604,1609,1614,1617,1621,1625,1628,1633,1638,1643,1647,1650,1655,1659,1664,1668,1672,1677,1683,1689,1693,1697,1702,1708,1711,1716,1721,1725,1728,1732,1735,1738,1741,1744,1747,1750,1755,1759,1763,1768,1772,1777,1781,1784,1790,1796,1799,1804,1810,1818,1822,1827,1832,1837,1842,1849,1854,1859,1864,1868,1871,1875,1878,1883,1888,1895,1903,1909,1915,1921,1928,1934,1941,1948,1954,1961,1966,1972,1978,1983,1990,1996,2002,2009,2016,2023,2031,2039,2046,2050,2055,2061,2066,2069,2076,2081,2087,2091,2096,2101,2107,2112,2115,2122,2126,2131,2136,2142,2147,2153,2157,2164,2168,2173,2176,2181,2188,2191,2195,2199,2205,2210,2217,2222,2226,2232,2237,2240,2246,2251,2255,2259,2263,2268,2273,2278,2283,2288,2293,2298,2302],{"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",8.33,8.54,8.1,0.08,0.97,234219.061239,4228,8.3307,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",8.27,8.6,8.19,0.07,0.85,219107.6532,3159,8.3628,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":21,"percent_change":22,"volume":210,"transactions":211,"vwap":212},"2026-09-29",8.3,8.3808,8.0301,8.2,231059.676942,3353,8.2297,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":148,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.86,8.55,7.7889,8.32,4.79,362952.850728,4909,8.2728,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",7.85,8,7.44,7.94,0.11,1.4,236353.58613,3275,7.8038,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",7.57,7.89,7.43,7.83,0.27,3.57,209248.322419,3430,7.7562,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",7.7,7.75,7.34,7.56,-0.22,-2.83,174141.8864,3150,7.5048,{"date":257,"open":249,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",7.8,7.3,7.78,0.52,7.16,312077.685064,3941,7.5928,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",6.86,7.35,6.825,7.26,0.41,5.99,281821.233138,3277,7.1644,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",6.85,6.94,6.755,0,194956.383728,1716,6.8494,{"date":287,"open":288,"high":289,"low":290,"close":279,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",6.75,7,6.675,0.22,3.32,257770.709452,3555,6.8777,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",6.55,6.74,6.46,6.63,0.1,1.53,187273.0019,2766,6.6049,{"date":308,"open":298,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",6.65,6.36,6.53,-0.02,-0.31,152909.348256,2417,6.5261,{"date":318,"open":319,"high":309,"low":320,"close":298,"change":189,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",6.49,6.44,1.24,145324.393827,2683,6.5628,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":282,"percent_change":282,"volume":331,"transactions":332,"vwap":333},"2026-09-11",6.57,6.877,6.33,6.47,123613.3355,2265,6.4791,{"date":335,"open":327,"high":336,"low":337,"close":330,"change":21,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",6.665,6.3,-1.82,182443.972986,2877,6.4118,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",6.5,6.9743,6.59,0.05,0.76,167128.218577,2876,6.674,{"date":353,"open":354,"high":355,"low":311,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",6.7,6.71,6.54,-0.21,-3.11,119063.2819,3047,6.6011,{"date":363,"open":364,"high":365,"low":319,"close":288,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",6.56,6.8873,0.19,2.9,189481.6981,3296,6.6892,{"date":372,"open":373,"high":374,"low":375,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",6.78,6.79,6.525,-0.19,-2.81,116144.860991,3221,6.6133,{"date":382,"open":383,"high":384,"low":346,"close":288,"change":385,"percent_change":97,"volume":386,"transactions":254,"vwap":387},"2026-09-02",6.6,6.9353,0.3,175619.822802,6.7374,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":302,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",6.29,6.45,6.265,1.57,145924.0019,2838,6.3629,{"date":398,"open":320,"high":346,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",6.22,6.35,-0.04,-0.63,135124.96423,2404,6.3088,{"date":407,"open":408,"high":299,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":323,"vwap":414},"2026-08-28",6.72,6.34,6.39,-0.36,-5.33,116506.983149,6.4601,{"date":416,"open":417,"high":418,"low":364,"close":288,"change":347,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",6.68,6.8,0.75,113812.385037,2421,6.7182,{"date":424,"open":425,"high":426,"low":427,"close":354,"change":401,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",6.66,6.76,6.62,-0.59,118270.876968,2817,6.6968,{"date":433,"open":383,"high":434,"low":383,"close":299,"change":291,"percent_change":89,"volume":435,"transactions":436,"vwap":437},"2026-08-25",6.865,130948.72525,2808,6.7194,{"date":439,"open":311,"high":327,"low":440,"close":441,"change":282,"percent_change":282,"volume":442,"transactions":443,"vwap":444},"2026-08-24",6.32,6.52,85655.277537,2600,6.4932,{"date":446,"open":447,"high":448,"low":344,"close":441,"change":282,"percent_change":282,"volume":449,"transactions":450,"vwap":451},"2026-08-21",6.58,6.73,77579.861164,1611,6.5491,{"date":453,"open":454,"high":455,"low":456,"close":441,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",6.77,6.9,6.42,-0.29,-4.26,130121.908524,3908,6.5322,{"date":463,"open":299,"high":464,"low":425,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",6.91,6.81,0.2,3.03,170188.524127,3672,6.7656,{"date":472,"open":441,"high":425,"low":473,"close":474,"change":113,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",6.48,6.61,-0.15,68931.153846,1828,6.5696,{"date":480,"open":481,"high":482,"low":364,"close":427,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",6.67,6.7762,-0.06,-0.9,122514.552511,3297,6.6527,{"date":489,"open":299,"high":490,"low":298,"close":417,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",6.785,-0.07,-1.04,165169.868804,3048,6.682,{"date":497,"open":464,"high":498,"low":499,"close":288,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",6.98,6.635,-0.09,-1.32,111791.825564,1987,6.8003,{"date":506,"open":280,"high":507,"low":299,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",7.13,6.84,-0.03,-0.44,140040.419514,3378,6.8714,{"date":515,"open":481,"high":516,"low":499,"close":517,"change":291,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",7.1664,6.87,3.31,176080.748805,3647,7.0103,{"date":523,"open":524,"high":525,"low":320,"close":309,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",6.64,6.82,-0.1,-1.48,180532.988859,3797,6.6088,{"date":532,"open":279,"high":280,"low":533,"close":288,"change":312,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",6.69,-0.3,109221.718002,2095,6.7578,{"date":539,"open":524,"high":279,"low":524,"close":454,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",0.105,1.58,76230.760495,1732,6.7743,{"date":546,"open":383,"high":525,"low":447,"close":336,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",0.125,1.91,130709.089359,2509,6.7032,{"date":553,"open":383,"high":299,"low":319,"close":356,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",0.02,0.31,162737.50185,2659,6.5434,{"date":560,"open":456,"high":561,"low":562,"close":441,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",6.625,6.285,0.18,2.84,171968.247163,3366,6.4336,{"date":569,"open":570,"high":570,"low":571,"close":409,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",6.545,6.26,-0.17,-2.61,99023.1762,3075,6.359,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":366,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",6.41,6.5656,6.25,6.51,3.01,301217.292708,4250,6.4722,{"date":588,"open":425,"high":490,"low":589,"close":440,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",6.312,-0.32,-4.82,283142.577475,4978,6.4844,{"date":596,"open":299,"high":597,"low":598,"close":524,"change":526,"percent_change":527,"volume":599,"transactions":600,"vwap":601},"2026-07-28",6.815,6.515,206697.321053,4729,6.6519,{"date":603,"open":374,"high":604,"low":309,"close":299,"change":605,"percent_change":199,"volume":606,"transactions":607,"vwap":608},"2026-07-27",7.1281,0.005,89709.860153,2318,6.7837,{"date":610,"open":525,"high":611,"low":356,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",6.93,6.735,-0.085,-1.25,177070.7179,3886,6.743,{"date":619,"open":374,"high":611,"low":354,"close":525,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",-0.115,-1.66,169942.614229,3155,6.8175,{"date":626,"open":627,"high":627,"low":455,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",7.07,6.935,-0.145,-2.05,129959.079856,2869,6.9651,{"date":635,"open":498,"high":636,"low":498,"close":637,"change":199,"percent_change":47,"volume":638,"transactions":639,"vwap":640},"2026-07-21",7.14,7.08,105960.338027,2862,7.0823,{"date":642,"open":643,"high":644,"low":288,"close":645,"change":457,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",7.29,7.41,7.01,-3.97,279586.514151,5687,6.9447,{"date":651,"open":652,"high":653,"low":474,"close":259,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":259},"2026-07-17",7.21,7.51,0.17,2.38,199800,{"date":658,"open":250,"high":250,"low":289,"close":507,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":507},"2026-07-16",-0.51,-6.68,260000,{"date":663,"open":644,"high":664,"low":259,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-15",7.67,7.64,0.21,2.83,161600,{"date":670,"open":653,"high":671,"low":672,"close":238,"change":483,"percent_change":673,"volume":674,"transactions":9,"vwap":238},"2026-07-14",7.72,7.4,-0.8,152300,{"date":676,"open":677,"high":677,"low":269,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-13",7.785,7.49,-0.18,-2.35,168100,{"date":683,"open":684,"high":685,"low":686,"close":664,"change":401,"percent_change":687,"volume":688,"transactions":9,"vwap":664},"2026-07-10",7.71,7.98,7.31,-0.52,163900,{"date":690,"open":691,"high":692,"low":693,"close":684,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":684},"2026-07-09",7.9,8.03,7.65,-0.25,-3.14,190200,{"date":698,"open":225,"high":699,"low":665,"close":700,"change":509,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-08",8.15,7.96,-0.38,287700,{"date":704,"open":692,"high":705,"low":247,"close":706,"change":312,"percent_change":694,"volume":707,"transactions":9,"vwap":706},"2026-07-07",8.16,7.99,270400,{"date":709,"open":693,"high":710,"low":693,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",8.525,8.01,0.39,5.12,478500,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":563,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-02",7.46,7.74,7.27,7.62,2.42,216000,{"date":724,"open":725,"high":236,"low":498,"close":227,"change":128,"percent_change":726,"volume":727,"transactions":9,"vwap":227},"2026-07-01",7.02,5.68,348200,{"date":729,"open":652,"high":730,"low":645,"close":731,"change":679,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-30",7.45,7.04,-2.49,301700,{"date":735,"open":298,"high":719,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",6.475,7.22,0.67,10.23,395100,{"date":742,"open":743,"high":288,"low":744,"close":298,"change":128,"percent_change":344,"volume":745,"transactions":9,"vwap":298},"2026-06-26",6.28,6.02,962900,{"date":747,"open":330,"high":748,"low":749,"close":750,"change":357,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-25",6.565,6.13,6.15,-3.3,109100,{"date":754,"open":310,"high":355,"low":755,"close":310,"change":189,"percent_change":756,"volume":757,"transactions":9,"vwap":310},"2026-06-24",6.2991,1.27,235600,{"date":759,"open":760,"high":761,"low":760,"close":743,"change":712,"percent_change":427,"volume":762,"transactions":9,"vwap":743},"2026-06-23",5.78,6.3099,216500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",5.85,6.06,5.77,5.89,0.04,0.68,142600,{"date":773,"open":774,"high":775,"low":776,"close":765,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":765},"2026-06-18",5.76,5.87,5.61,0.12,2.09,226700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":769,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-17",5.72,5.95,5.635,5.73,0.7,184900,{"date":789,"open":760,"high":790,"low":791,"close":792,"change":108,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-16",5.82,5.36,5.69,1.07,188000,{"date":796,"open":726,"high":797,"low":798,"close":799,"change":312,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-15",5.8399,5.56,5.63,-0.35,185800,{"date":803,"open":804,"high":785,"low":805,"close":806,"change":366,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-12",5.49,5.38,5.65,3.48,105000,{"date":810,"open":811,"high":812,"low":27,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",5.32,5.47,5.46,0.13,2.44,148700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":500,"percent_change":621,"volume":823,"transactions":9,"vwap":822},"2026-06-10",5.42,5.64,5.28,5.33,155900,{"date":825,"open":799,"high":826,"low":827,"close":819,"change":376,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-06-09",5.9,5.3,-3.39,351400,{"date":831,"open":726,"high":832,"low":833,"close":776,"change":509,"percent_change":834,"volume":835,"transactions":9,"vwap":776},"2026-06-08",5.83,5.52,-0.53,156200,{"date":837,"open":838,"high":839,"low":840,"close":820,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":820},"2026-06-05",5.71,5.88,5.43,-0.2,-3.42,195900,{"date":845,"open":846,"high":847,"low":806,"close":848,"change":366,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-04",5.66,5.86,5.84,3.36,93400,{"date":852,"open":846,"high":847,"low":776,"close":806,"change":21,"percent_change":853,"volume":854,"transactions":9,"vwap":806},"2026-06-03",-2.08,186000,{"date":856,"open":774,"high":768,"low":857,"close":767,"change":491,"percent_change":858,"volume":859,"transactions":9,"vwap":767},"2026-06-02",5.54,-1.2,152400,{"date":861,"open":862,"high":863,"low":864,"close":848,"change":475,"percent_change":865,"volume":866,"transactions":9,"vwap":848},"2026-06-01",5.96,6.035,5.745,-2.5,180900,{"date":868,"open":869,"high":870,"low":871,"close":273,"change":572,"percent_change":872,"volume":873,"transactions":9,"vwap":273},"2026-05-29",6.08,6.4411,5.985,-2.76,214600,{"date":875,"open":766,"high":581,"low":876,"close":877,"change":108,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-28",6.0101,6.16,0.98,87400,{"date":881,"open":337,"high":882,"low":883,"close":884,"change":251,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-27",6.445,6.07,6.1,-3.48,134000,{"date":888,"open":889,"high":440,"low":890,"close":440,"change":272,"percent_change":280,"volume":891,"transactions":9,"vwap":440},"2026-05-26",6.01,5.92,182700,{"date":893,"open":767,"high":894,"low":767,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-22",5.975,5.91,0.14,2.43,87900,{"date":900,"open":901,"high":902,"low":903,"close":767,"change":347,"percent_change":904,"volume":905,"transactions":9,"vwap":767},"2026-05-21",5.6,5.865,5.501,0.87,109700,{"date":907,"open":908,"high":774,"low":833,"close":782,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":782},"2026-05-20",5.53,0.15,2.69,175900,{"date":913,"open":726,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-19",5.75,5.55,5.57,-0.11,-1.94,144600,{"date":921,"open":922,"high":923,"low":776,"close":726,"change":701,"percent_change":924,"volume":925,"transactions":9,"vwap":726},"2026-05-18",6.05,6.12,-6.27,311200,{"date":927,"open":928,"high":581,"low":890,"close":766,"change":534,"percent_change":929,"volume":930,"transactions":9,"vwap":766},"2026-05-15",6.23,-4.72,123200,{"date":932,"open":743,"high":933,"low":876,"close":310,"change":302,"percent_change":934,"volume":935,"transactions":9,"vwap":310},"2026-05-14",6.365,1.6,95000,{"date":937,"open":938,"high":409,"low":939,"close":571,"change":483,"percent_change":940,"volume":941,"transactions":9,"vwap":571},"2026-05-13",6.21,6.19,-0.95,145400,{"date":943,"open":310,"high":330,"low":944,"close":440,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":440},"2026-05-12",6.18,-0.13,-2.02,185500,{"date":949,"open":950,"high":301,"low":951,"close":391,"change":814,"percent_change":952,"volume":953,"transactions":9,"vwap":391},"2026-05-11",6.31,6.262,2.06,117700,{"date":955,"open":344,"high":474,"low":956,"close":440,"change":357,"percent_change":957,"volume":958,"transactions":9,"vwap":440},"2026-05-08",6.185,-3.22,276900,{"date":960,"open":320,"high":961,"low":839,"close":311,"change":962,"percent_change":909,"volume":963,"transactions":9,"vwap":311},"2026-05-07",6.535,0.01,309000,{"date":965,"open":409,"high":327,"low":766,"close":441,"change":240,"percent_change":966,"volume":967,"transactions":9,"vwap":441},"2026-05-06",4.32,184800,{"date":969,"open":970,"high":971,"low":883,"close":581,"change":466,"percent_change":518,"volume":972,"transactions":9,"vwap":581},"2026-05-05",6.14,6.37,159200,{"date":974,"open":877,"high":320,"low":862,"close":922,"change":945,"percent_change":975,"volume":976,"transactions":9,"vwap":922},"2026-05-04",-2.1,176200,{"date":978,"open":979,"high":571,"low":980,"close":944,"change":814,"percent_change":981,"volume":982,"transactions":9,"vwap":944},"2026-05-01",6.04,5.81,2.15,192500,{"date":984,"open":862,"high":985,"low":986,"close":922,"change":987,"percent_change":988,"volume":843,"transactions":9,"vwap":922},"2026-04-30",6.2,5.8903,0.09,1.51,{"date":990,"open":970,"high":939,"low":890,"close":862,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":862},"2026-04-29",-0.26,-4.18,114300,{"date":995,"open":743,"high":996,"low":399,"close":399,"change":526,"percent_change":997,"volume":998,"transactions":9,"vwap":399},"2026-04-28",6.345,-1.58,102800,{"date":1000,"open":743,"high":1001,"low":928,"close":440,"change":113,"percent_change":1002,"volume":1003,"transactions":9,"vwap":440},"2026-04-27",6.4762,-0.16,96800,{"date":1005,"open":985,"high":400,"low":1006,"close":329,"change":229,"percent_change":1007,"volume":1008,"transactions":9,"vwap":329},"2026-04-24",6,1.77,131000,{"date":1010,"open":300,"high":300,"low":877,"close":399,"change":694,"percent_change":1011,"volume":1012,"transactions":9,"vwap":399},"2026-04-23",-3.86,131300,{"date":1014,"open":300,"high":356,"low":400,"close":330,"change":347,"percent_change":133,"volume":1015,"transactions":9,"vwap":330},"2026-04-22",142000,{"date":1017,"open":364,"high":481,"low":1018,"close":456,"change":1019,"percent_change":1020,"volume":771,"transactions":9,"vwap":456},"2026-04-21",6.295,-0.14,-2.13,{"date":1022,"open":279,"high":517,"low":598,"close":364,"change":457,"percent_change":1023,"volume":1024,"transactions":9,"vwap":364},"2026-04-20",-4.23,162000,{"date":1026,"open":288,"high":1027,"low":290,"close":279,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":279},"2026-04-17",7.045,0.23,3.47,212300,{"date":1032,"open":364,"high":481,"low":400,"close":427,"change":769,"percent_change":1033,"volume":1034,"transactions":9,"vwap":427},"2026-04-16",0.61,128900,{"date":1036,"open":441,"high":524,"low":1037,"close":447,"change":769,"percent_change":1033,"volume":1038,"transactions":9,"vwap":447},"2026-04-15",6.4301,124100,{"date":1040,"open":337,"high":298,"low":581,"close":356,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":356},"2026-04-14",0.24,3.81,142400,{"date":1045,"open":1046,"high":950,"low":1047,"close":337,"change":555,"percent_change":1048,"volume":1049,"transactions":9,"vwap":337},"2026-04-13",5.94,5.8,5.18,143400,{"date":1051,"open":877,"high":1052,"low":838,"close":273,"change":376,"percent_change":1053,"volume":1054,"transactions":9,"vwap":273},"2026-04-10",6.161,-3.07,372600,{"date":1056,"open":985,"high":440,"low":765,"close":944,"change":113,"percent_change":1002,"volume":1057,"transactions":9,"vwap":944},"2026-04-09",293300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":939,"change":411,"percent_change":1062,"volume":1063,"transactions":9,"vwap":939},"2026-04-08",6.88,6.065,-5.5,208500,{"date":1065,"open":327,"high":1066,"low":320,"close":298,"change":491,"percent_change":1067,"volume":1068,"transactions":9,"vwap":298},"2026-04-07",6.6899,-1.06,199600,{"date":1070,"open":441,"high":268,"low":1071,"close":427,"change":896,"percent_change":1072,"volume":771,"transactions":9,"vwap":427},"2026-04-06",6.5026,2.16,{"date":1074,"open":1075,"high":582,"low":985,"close":473,"change":108,"percent_change":1076,"volume":1077,"transactions":9,"vwap":473},"2026-04-02",6.4,0.93,131400,{"date":1079,"open":418,"high":1080,"low":1075,"close":456,"change":800,"percent_change":1081,"volume":1082,"transactions":9,"vwap":456},"2026-04-01",7.0157,-5.17,232500,{"date":1084,"open":636,"high":1085,"low":884,"close":454,"change":814,"percent_change":1086,"volume":1087,"transactions":9,"vwap":454},"2026-03-31",7.4699,1.96,387900,{"date":1089,"open":374,"high":289,"low":319,"close":524,"change":475,"percent_change":1090,"volume":1091,"transactions":9,"vwap":524},"2026-03-30",-2.21,344000,{"date":1093,"open":525,"high":1094,"low":499,"close":374,"change":483,"percent_change":1095,"volume":866,"transactions":9,"vwap":374},"2026-03-27",6.9084,-0.88,{"date":1097,"open":454,"high":645,"low":426,"close":279,"change":113,"percent_change":475,"volume":1098,"transactions":9,"vwap":279},"2026-03-26",164900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":268,"change":509,"percent_change":510,"volume":1104,"transactions":9,"vwap":268},"2026-03-25",6.92,7.18,6.745,198300,{"date":1106,"open":1107,"high":1108,"low":374,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-24",7.15,7.28,6.89,-0.4,-5.49,210100,{"date":1114,"open":1101,"high":644,"low":1101,"close":643,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":643},"2026-03-23",0.53,7.84,314700,{"date":1119,"open":725,"high":725,"low":481,"close":426,"change":991,"percent_change":1120,"volume":1121,"transactions":9,"vwap":426},"2026-03-20",-3.7,285700,{"date":1123,"open":731,"high":652,"low":373,"close":725,"change":526,"percent_change":1124,"volume":1125,"transactions":9,"vwap":725},"2026-03-19",-1.4,254400,{"date":1127,"open":1128,"high":269,"low":517,"close":1129,"change":401,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-18",7.09,7.12,-0.56,357300,{"date":1133,"open":1108,"high":1108,"low":289,"close":262,"change":312,"percent_change":1134,"volume":1135,"transactions":9,"vwap":262},"2026-03-17",-0.28,228200,{"date":1137,"open":643,"high":269,"low":1138,"close":1102,"change":526,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1102},"2026-03-16",7.03,-1.37,229300,{"date":1142,"open":1143,"high":1144,"low":498,"close":1108,"change":769,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1108},"2026-03-13",7.32,7.69,0.55,240600,{"date":1148,"open":250,"high":1149,"low":652,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-12",7.765,7.24,-0.48,-6.22,392700,{"date":1155,"open":1116,"high":1156,"low":1157,"close":671,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":671},"2026-03-11",7.9399,7.5902,-0.23,-2.89,113100,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-10",7.76,8.13,7.95,0.16,2.05,190700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":189,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-09",7.54,7.88,7.48,7.79,1.04,117800,{"date":1178,"open":1179,"high":258,"low":644,"close":684,"change":777,"percent_change":541,"volume":1180,"transactions":9,"vwap":684},"2026-03-06",7.5,164400,{"date":1182,"open":1183,"high":225,"low":1179,"close":1184,"change":679,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-05",7.61,7.59,-2.32,206000,{"date":1188,"open":1189,"high":226,"low":1190,"close":1191,"change":108,"percent_change":133,"volume":1192,"transactions":9,"vwap":1191},"2026-03-04",7.81,7.5001,7.77,139400,{"date":1194,"open":1173,"high":1172,"low":1143,"close":684,"change":491,"percent_change":484,"volume":1195,"transactions":9,"vwap":684},"2026-03-03",197000,{"date":1197,"open":248,"high":1198,"low":1184,"close":260,"change":572,"percent_change":1199,"volume":1200,"transactions":9,"vwap":260},"2026-03-02",7.945,-2.14,196200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1165,"change":1134,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1165},"2026-02-27",8.09,8.275,7.91,-3.4,268600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":16,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":16},"2026-02-26",8.5,8.59,8.0303,-0.27,-3.18,265000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1210,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1210},"2026-02-25",8.65,8.745,8.46,-0.05,-0.58,155100,{"date":1225,"open":1226,"high":1227,"low":1204,"close":216,"change":1041,"percent_change":1228,"volume":1229,"transactions":9,"vwap":216},"2026-02-24",8.38,8.63,2.89,173700,{"date":1231,"open":1232,"high":710,"low":1164,"close":1233,"change":917,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-23",8.42,8.31,-1.31,90500,{"date":1237,"open":1238,"high":17,"low":188,"close":1232,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1232},"2026-02-20",8.39,-0.08,-0.94,180600,{"date":1243,"open":18,"high":1218,"low":1244,"close":1210,"change":21,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1210},"2026-02-19",8.34,-1.39,142500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1239,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-18",8.82,8.84,8.45,8.62,-0.92,136600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":654,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-17",8.57,8.9799,8.485,8.7,1.99,220700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":526,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-13",8.64,9.04,8.475,8.53,-1.16,204100,{"date":1272,"open":1232,"high":1273,"low":1274,"close":1227,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1227},"2026-02-12",8.67,8.24,0.33,3.98,209200,{"date":1279,"open":1226,"high":1226,"low":226,"close":206,"change":483,"percent_change":1280,"volume":1281,"transactions":9,"vwap":206},"2026-02-11",-0.72,80700,{"date":1283,"open":699,"high":1284,"low":1285,"close":1286,"change":291,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-10",8.78,8.04,8.36,2.7,293900,{"date":1290,"open":705,"high":1291,"low":718,"close":1292,"change":282,"percent_change":282,"volume":1293,"transactions":9,"vwap":1292},"2026-02-09",8.25,8.14,112000,{"date":1295,"open":718,"high":1274,"low":1296,"close":1292,"change":1297,"percent_change":700,"volume":1298,"transactions":9,"vwap":1292},"2026-02-06",7.58,0.6,164700,{"date":1300,"open":225,"high":706,"low":1301,"close":1171,"change":411,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1171},"2026-02-05",7.47,-4.56,145600,{"date":1305,"open":1306,"high":1307,"low":258,"close":691,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":691},"2026-02-04",8.48,8.77,-0.5,-5.95,207700,{"date":1312,"open":198,"high":1313,"low":1314,"close":1315,"change":291,"percent_change":910,"volume":1316,"transactions":9,"vwap":1315},"2026-02-03",8.595,7.97,8.4,202800,{"date":1318,"open":1285,"high":1226,"low":1165,"close":1319,"change":896,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-02",8.18,1.74,128300,{"date":1323,"open":1286,"high":1257,"low":691,"close":1285,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1285},"2026-01-30",-0.43,-5.08,228900,{"date":1328,"open":1315,"high":1227,"low":209,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-29",8.47,0.03,0.36,176000,{"date":1334,"open":1335,"high":1336,"low":1244,"close":1337,"change":590,"percent_change":1338,"volume":1146,"transactions":9,"vwap":1337},"2026-01-28",8.85,9,8.44,-3.65,{"date":1340,"open":1341,"high":1335,"low":1210,"close":1342,"change":1343,"percent_change":1344,"volume":656,"transactions":9,"vwap":1342},"2026-01-27",8.58,8.76,0.235,2.76,{"date":1346,"open":17,"high":1265,"low":1314,"close":710,"change":1347,"percent_change":563,"volume":1348,"transactions":9,"vwap":710},"2026-01-26",0.015,189700,{"date":1350,"open":20,"high":1351,"low":1274,"close":1352,"change":563,"percent_change":1072,"volume":1353,"transactions":9,"vwap":1352},"2026-01-23",8.75,8.51,267600,{"date":1355,"open":226,"high":1335,"low":1356,"close":186,"change":1331,"percent_change":1357,"volume":1358,"transactions":9,"vwap":186},"2026-01-22",7.998,4.52,260800,{"date":1360,"open":653,"high":226,"low":644,"close":1314,"change":1145,"percent_change":644,"volume":1361,"transactions":9,"vwap":1314},"2026-01-21",374700,{"date":1363,"open":238,"high":247,"low":1364,"close":1365,"change":1366,"percent_change":630,"volume":1367,"transactions":9,"vwap":1365},"2026-01-20",7.17,7.42,-0.155,482000,{"date":1369,"open":216,"high":1370,"low":1173,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-16",8.6249,7.575,-0.965,-11.3,614900,{"date":1376,"open":1341,"high":1211,"low":1377,"close":187,"change":483,"percent_change":1378,"volume":1379,"transactions":9,"vwap":187},"2026-01-15",8.11,-0.7,219800,{"date":1381,"open":1274,"high":1265,"low":1382,"close":197,"change":153,"percent_change":1383,"volume":1384,"transactions":9,"vwap":197},"2026-01-14",8.12,4.24,120200,{"date":1386,"open":1387,"high":1226,"low":1172,"close":1291,"change":229,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1291},"2026-01-13",8.17,1.35,126000,{"date":1391,"open":1164,"high":1306,"low":1392,"close":1292,"change":312,"percent_change":694,"volume":1393,"transactions":9,"vwap":1292},"2026-01-12",7.87,165000,{"date":1395,"open":1226,"high":1396,"low":1164,"close":705,"change":376,"percent_change":1397,"volume":1398,"transactions":9,"vwap":705},"2026-01-09",8.575,-2.28,136000,{"date":1400,"open":1315,"high":1401,"low":206,"close":20,"change":1019,"percent_change":1402,"volume":1403,"transactions":9,"vwap":20},"2026-01-08",8.6399,-1.65,115200,{"date":1405,"open":1329,"high":1218,"low":206,"close":17,"change":509,"percent_change":800,"volume":1015,"transactions":9,"vwap":17},"2026-01-07",{"date":1407,"open":187,"high":1351,"low":1408,"close":1409,"change":312,"percent_change":1158,"volume":1410,"transactions":9,"vwap":1409},"2026-01-06",8.396,8.52,472900,{"date":1412,"open":19,"high":1227,"low":685,"close":187,"change":1033,"percent_change":1144,"volume":1413,"transactions":9,"vwap":187},"2026-01-05",346800,{"date":1415,"open":1382,"high":1416,"low":1417,"close":1418,"change":509,"percent_change":701,"volume":1419,"transactions":9,"vwap":1418},"2026-01-02",8.1956,7.735,7.93,150200,{"date":1421,"open":19,"high":1422,"low":691,"close":700,"change":500,"percent_change":1423,"volume":1424,"transactions":9,"vwap":700},"2025-12-31",8.0999,-1.12,167400,{"date":1426,"open":196,"high":196,"low":1165,"close":1427,"change":1158,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-30",8.05,-2.78,203300,{"date":1431,"open":705,"high":1251,"low":188,"close":1432,"change":347,"percent_change":1033,"volume":1433,"transactions":9,"vwap":1432},"2025-12-29",8.28,177700,{"date":1435,"open":1315,"high":1436,"low":188,"close":16,"change":1437,"percent_change":252,"volume":1438,"transactions":9,"vwap":16},"2025-12-26",8.4297,-0.24,130700,{"date":1440,"open":186,"high":1329,"low":186,"close":1329,"change":282,"percent_change":282,"volume":1441,"transactions":9,"vwap":1329},"2025-12-25",89148,{"date":1443,"open":186,"high":1341,"low":1444,"close":1329,"change":777,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1329},"2025-12-24",8.295,1.44,89100,{"date":1448,"open":20,"high":1252,"low":705,"close":20,"change":500,"percent_change":1449,"volume":1450,"transactions":9,"vwap":20},"2025-12-23",-1.07,164100,{"date":1452,"open":216,"high":1260,"low":1453,"close":1337,"change":401,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1337},"2025-12-22",8.335,-0.47,257300,{"date":1457,"open":1244,"high":1458,"low":1432,"close":1306,"change":654,"percent_change":1167,"volume":1459,"transactions":9,"vwap":1306},"2025-12-19",8.73,630200,{"date":1461,"open":1329,"high":1329,"low":226,"close":1233,"change":302,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1233},"2025-12-18",1.22,1758800,{"date":1465,"open":1342,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-17",8.8,8.08,8.21,-0.55,-6.28,261600,{"date":1473,"open":1252,"high":1474,"low":1232,"close":1342,"change":987,"percent_change":1175,"volume":1475,"transactions":9,"vwap":1342},"2025-12-16",8.95,354700,{"date":1477,"open":1478,"high":1479,"low":1315,"close":1273,"change":1280,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1273},"2025-12-15",9.39,9.52,-7.67,700800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1478,"change":347,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1478},"2025-12-12",9.36,10.14,9.27,0.54,606000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":113,"percent_change":917,"volume":1495,"transactions":9,"vwap":1494},"2025-12-11",9.5,9.74,9.195,9.34,471300,{"date":1497,"open":1498,"high":26,"low":1499,"close":1500,"change":1501,"percent_change":82,"volume":1502,"transactions":9,"vwap":1500},"2025-12-10",9.33,8.92,9.35,0.28,1016400,{"date":1504,"open":1505,"high":1500,"low":1506,"close":1507,"change":555,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-09",8.99,8.79,9.07,3.54,578500,{"date":1511,"open":1474,"high":1512,"low":1265,"close":1342,"change":312,"percent_change":1158,"volume":1513,"transactions":9,"vwap":1342},"2025-12-08",8.98,376100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1284,"change":909,"percent_change":1320,"volume":1519,"transactions":9,"vwap":1284},"2025-12-05",8.66,8.96,8.6132,240800,{"date":1521,"open":1352,"high":1522,"low":1314,"close":1227,"change":777,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1227},"2025-12-04",8.88,1.41,335600,{"date":1526,"open":198,"high":197,"low":258,"close":1352,"change":1115,"percent_change":524,"volume":1527,"transactions":9,"vwap":1352},"2025-12-03",337600,{"date":1529,"open":1291,"high":1315,"low":1163,"close":685,"change":357,"percent_change":1530,"volume":1531,"transactions":9,"vwap":685},"2025-12-02",-2.56,474400,{"date":1533,"open":1252,"high":1252,"low":1534,"close":198,"change":510,"percent_change":1535,"volume":1536,"transactions":9,"vwap":198},"2025-12-01",8.07,-5.1,386000,{"date":1538,"open":1474,"high":1539,"low":216,"close":1227,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1227},"2025-11-28",9.1599,-0.49,-5.37,239900,{"date":1544,"open":1545,"high":1546,"low":1466,"close":1547,"change":987,"percent_change":47,"volume":1548,"transactions":9,"vwap":1547},"2025-11-26",9.15,9.23,9.12,824300,{"date":1550,"open":188,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-25",9.2,7.975,9.03,1.03,12.88,965300,{"date":1558,"open":248,"high":1559,"low":1560,"close":226,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":226},"2025-11-24",8.1793,7.53,0.37,4.85,353800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":272,"percent_change":726,"volume":1570,"transactions":9,"vwap":1569},"2025-11-21",7.23,7.68,7.06,7.63,781200,{"date":1572,"open":238,"high":1567,"low":652,"close":737,"change":1239,"percent_change":1573,"volume":1574,"transactions":9,"vwap":737},"2025-11-20",-1.1,518300,{"date":1576,"open":1109,"high":1577,"low":418,"close":259,"change":128,"percent_change":1047,"volume":1578,"transactions":9,"vwap":259},"2025-11-19",7.38,811200,{"date":1580,"open":950,"high":725,"low":985,"close":455,"change":54,"percent_change":665,"volume":1581,"transactions":9,"vwap":455},"2025-11-18",677300,{"date":1583,"open":768,"high":299,"low":1047,"close":579,"change":1584,"percent_change":1203,"volume":1585,"transactions":9,"vwap":579},"2025-11-17",0.48,1023800,{"date":1587,"open":1588,"high":744,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-14",5.51,5.35,5.93,0.51,9.41,642200,{"date":1595,"open":895,"high":884,"low":1596,"close":819,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":819},"2025-11-13",5.26,-0.89,-14.1,766700,{"date":1601,"open":950,"high":330,"low":1602,"close":950,"change":1239,"percent_change":614,"volume":1603,"transactions":9,"vwap":950},"2025-11-12",6.09,382800,{"date":1605,"open":884,"high":410,"low":1606,"close":410,"change":1275,"percent_change":1607,"volume":1608,"transactions":9,"vwap":410},"2025-11-11",6.0050001,5.45,271200,{"date":1610,"open":979,"high":939,"low":1611,"close":766,"change":896,"percent_change":1612,"volume":1613,"transactions":9,"vwap":766},"2025-11-10",5.9304,2.36,259200,{"date":1615,"open":944,"high":320,"low":1047,"close":890,"change":534,"percent_change":591,"volume":1616,"transactions":9,"vwap":890},"2025-11-07",381000,{"date":1618,"open":474,"high":418,"low":750,"close":399,"change":1324,"percent_change":1619,"volume":1620,"transactions":9,"vwap":399},"2025-11-06",-6.47,319100,{"date":1622,"open":448,"high":279,"low":1623,"close":309,"change":483,"percent_change":1597,"volume":1624,"transactions":9,"vwap":309},"2025-11-05",6.615,216600,{"date":1626,"open":374,"high":464,"low":309,"close":355,"change":500,"percent_change":501,"volume":1627,"transactions":9,"vwap":355},"2025-11-04",228300,{"date":1629,"open":1129,"high":1630,"low":425,"close":418,"change":991,"percent_change":1631,"volume":1632,"transactions":9,"vwap":418},"2025-11-03",7.178,-3.68,300600,{"date":1634,"open":1060,"high":1635,"low":1060,"close":1568,"change":108,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1568},"2025-10-31",7.11,0.86,172200,{"date":1639,"open":279,"high":507,"low":1640,"close":289,"change":555,"percent_change":1641,"volume":1642,"transactions":9,"vwap":289},"2025-10-30",6.7063,4.63,295800,{"date":1644,"open":374,"high":525,"low":524,"close":533,"change":526,"percent_change":1645,"volume":1646,"transactions":9,"vwap":533},"2025-10-29",-1.47,208800,{"date":1648,"open":268,"high":280,"low":355,"close":374,"change":500,"percent_change":1234,"volume":1649,"transactions":9,"vwap":374},"2025-10-28",131200,{"date":1651,"open":464,"high":1652,"low":1653,"close":1060,"change":282,"percent_change":282,"volume":1654,"transactions":9,"vwap":1060},"2025-10-27",7.1,6.7729,269300,{"date":1656,"open":464,"high":611,"low":354,"close":1060,"change":777,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1060},"2025-10-24",1.78,309500,{"date":1660,"open":288,"high":1661,"low":1662,"close":426,"change":347,"percent_change":419,"volume":1663,"transactions":9,"vwap":426},"2025-10-23",6.875,6.6673,269400,{"date":1665,"open":383,"high":426,"low":319,"close":355,"change":987,"percent_change":1666,"volume":1667,"transactions":9,"vwap":355},"2025-10-22",1.36,432900,{"date":1669,"open":454,"high":454,"low":383,"close":427,"change":475,"percent_change":1670,"volume":1671,"transactions":9,"vwap":427},"2025-10-21",-2.22,268100,{"date":1673,"open":309,"high":1674,"low":1675,"close":454,"change":366,"percent_change":1228,"volume":1676,"transactions":9,"vwap":454},"2025-10-20",6.805,6.6301,191300,{"date":1678,"open":309,"high":1679,"low":1680,"close":447,"change":526,"percent_change":1681,"volume":1682,"transactions":9,"vwap":447},"2025-10-17",6.7309,6.4501,-1.5,244400,{"date":1684,"open":1685,"high":1150,"low":309,"close":417,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":417},"2025-10-16",7.05,-0.37,-5.25,466600,{"date":1690,"open":455,"high":1685,"low":465,"close":1685,"change":466,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1685},"2025-10-15",2.92,212100,{"date":1694,"open":731,"high":1652,"low":465,"close":279,"change":357,"percent_change":1695,"volume":1696,"transactions":9,"vwap":279},"2025-10-14",-2.97,165900,{"date":1698,"open":309,"high":1699,"low":309,"close":1568,"change":1700,"percent_change":329,"volume":1701,"transactions":9,"vwap":1568},"2025-10-13",7.2,0.42,410900,{"date":1703,"open":1704,"high":1705,"low":364,"close":524,"change":701,"percent_change":1706,"volume":1707,"transactions":9,"vwap":524},"2025-10-10",6.97,7.0367,-5.41,381600,{"date":1709,"open":1710,"high":1129,"low":465,"close":725,"change":108,"percent_change":1636,"volume":1135,"transactions":9,"vwap":725},"2025-10-09",6.95,{"date":1712,"open":1713,"high":731,"low":1714,"close":1713,"change":302,"percent_change":1715,"volume":1015,"transactions":9,"vwap":1713},"2025-10-08",6.96,6.8418,1.46,{"date":1717,"open":1718,"high":507,"low":288,"close":268,"change":491,"percent_change":1719,"volume":1720,"transactions":9,"vwap":268},"2025-10-07",6.99,-1.01,227700,{"date":1722,"open":1652,"high":636,"low":464,"close":611,"change":1019,"percent_change":1723,"volume":1724,"transactions":9,"vwap":611},"2025-10-06",-1.98,221800,{"date":1726,"open":1568,"high":507,"low":1101,"close":627,"change":199,"percent_change":47,"volume":1727,"transactions":9,"vwap":627},"2025-10-03",229500,{"date":1729,"open":517,"high":1138,"low":418,"close":289,"change":896,"percent_change":1730,"volume":1731,"transactions":9,"vwap":289},"2025-10-02",2.04,134600,{"date":1733,"open":465,"high":725,"low":425,"close":268,"change":113,"percent_change":475,"volume":1734,"transactions":9,"vwap":268},"2025-10-01",183900,{"date":1736,"open":455,"high":1138,"low":418,"close":517,"change":401,"percent_change":1222,"volume":1737,"transactions":9,"vwap":517},"2025-09-30",138400,{"date":1739,"open":1710,"high":1652,"low":525,"close":464,"change":509,"percent_change":1324,"volume":1740,"transactions":9,"vwap":464},"2025-09-29",221100,{"date":1742,"open":517,"high":1710,"low":408,"close":280,"change":302,"percent_change":1715,"volume":1743,"transactions":9,"vwap":280},"2025-09-26",122800,{"date":1745,"open":448,"high":1718,"low":417,"close":508,"change":113,"percent_change":475,"volume":1746,"transactions":9,"vwap":508},"2025-09-25",167500,{"date":1748,"open":374,"high":498,"low":288,"close":279,"change":113,"percent_change":475,"volume":1749,"transactions":9,"vwap":279},"2025-09-24",172100,{"date":1751,"open":725,"high":636,"low":1752,"close":268,"change":21,"percent_change":1753,"volume":1754,"transactions":9,"vwap":268},"2025-09-23",6.8101,-1.72,472700,{"date":1756,"open":309,"high":1364,"low":309,"close":498,"change":1166,"percent_change":1757,"volume":1758,"transactions":9,"vwap":498},"2025-09-22",2.35,532700,{"date":1760,"open":426,"high":289,"low":309,"close":525,"change":108,"percent_change":1761,"volume":1762,"transactions":9,"vwap":525},"2025-09-19",0.89,1321600,{"date":1764,"open":1713,"high":1765,"low":426,"close":426,"change":917,"percent_change":1766,"volume":1767,"transactions":9,"vwap":426},"2025-09-18",7.075,-1.6,431700,{"date":1769,"open":611,"high":1102,"low":525,"close":517,"change":526,"percent_change":1770,"volume":1771,"transactions":9,"vwap":517},"2025-09-17",-1.43,392100,{"date":1773,"open":1128,"high":1774,"low":1710,"close":1704,"change":401,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1704},"2025-09-16",7.19,-0.57,241700,{"date":1778,"open":1635,"high":644,"low":645,"close":645,"change":1239,"percent_change":1779,"volume":1780,"transactions":9,"vwap":645},"2025-09-15",-1.13,396800,{"date":1782,"open":643,"high":269,"low":1685,"close":1128,"change":376,"percent_change":573,"volume":1783,"transactions":9,"vwap":1128},"2025-09-12",419000,{"date":1785,"open":725,"high":1786,"low":1787,"close":1108,"change":909,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1108},"2025-09-11",7.4274,6.83,2.1,770800,{"date":1791,"open":1792,"high":1793,"low":637,"close":507,"change":1239,"percent_change":1794,"volume":1795,"transactions":9,"vwap":507},"2025-09-10",7.39,7.4638,-1.11,344500,{"date":1797,"open":1699,"high":259,"low":1568,"close":652,"change":347,"percent_change":786,"volume":1798,"transactions":9,"vwap":652},"2025-09-09",442900,{"date":1800,"open":498,"high":1801,"low":327,"close":262,"change":90,"percent_change":1802,"volume":1803,"transactions":9,"vwap":262},"2025-09-08",7.4899,16.61,2130400,{"date":1805,"open":833,"high":985,"low":1806,"close":970,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":970},"2025-09-05",5.5014,0.77,14.34,754600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":199,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-04",5.29,5.763,5.1501,5.37,1.32,599000,{"date":1819,"open":791,"high":791,"low":1820,"close":827,"change":312,"percent_change":701,"volume":1821,"transactions":9,"vwap":827},"2025-09-03",5.14,231600,{"date":1823,"open":838,"high":914,"low":821,"close":811,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":811},"2025-09-02",-0.39,-6.83,457600,{"date":1828,"open":848,"high":1829,"low":901,"close":838,"change":1002,"percent_change":1830,"volume":1831,"transactions":9,"vwap":838},"2025-08-29",5.9708,-2.73,118800,{"date":1833,"open":1834,"high":884,"low":775,"close":775,"change":917,"percent_change":1835,"volume":1836,"transactions":9,"vwap":775},"2025-08-28",6.03,-1.84,308000,{"date":1838,"open":1834,"high":877,"low":783,"close":1839,"change":1840,"percent_change":74,"volume":1841,"transactions":9,"vwap":1839},"2025-08-27",5.98,-0.065,185000,{"date":1843,"open":1834,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":419,"volume":1848,"transactions":9,"vwap":1846},"2025-08-26",6.145,5.97,6.045,0.045,413200,{"date":1850,"open":744,"high":1851,"low":826,"close":1006,"change":917,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1006},"2025-08-25",6.155,-1.8,473900,{"date":1855,"open":273,"high":944,"low":1590,"close":1856,"change":563,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-22",6.11,3.04,255900,{"date":1860,"open":1006,"high":922,"low":1861,"close":1590,"change":491,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1590},"2025-08-21",5.8001,-1.17,129000,{"date":1865,"open":790,"high":1834,"low":782,"close":1006,"change":1028,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1006},"2025-08-20",3.99,214800,{"date":1869,"open":785,"high":1006,"low":726,"close":767,"change":962,"percent_change":654,"volume":1870,"transactions":9,"vwap":767},"2025-08-19",150300,{"date":1872,"open":744,"high":766,"low":726,"close":774,"change":1213,"percent_change":1873,"volume":1874,"transactions":9,"vwap":774},"2025-08-18",-4.48,193400,{"date":1876,"open":744,"high":970,"low":1006,"close":1834,"change":554,"percent_change":1275,"volume":1877,"transactions":9,"vwap":1834},"2025-08-15",125600,{"date":1879,"open":1845,"high":1880,"low":1881,"close":889,"change":962,"percent_change":654,"volume":1882,"transactions":9,"vwap":889},"2025-08-14",6.1471,5.8856,353500,{"date":1884,"open":1885,"high":1075,"low":1885,"close":1006,"change":133,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1006},"2025-08-13",4.9,14.94,1134100,{"date":1889,"open":1641,"high":1890,"low":1641,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-12",5.25,5.22,0.64,13.97,279600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":500,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-11",4.67,4.7134,4.39,4.58,-1.93,138200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1897,"change":475,"percent_change":358,"volume":1908,"transactions":9,"vwap":1897},"2025-08-08",4.82,4.935,4.41,390300,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1905,"change":302,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1905},"2025-08-07",4.77,5.09,2.12,565400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1917,"change":1028,"percent_change":713,"volume":1920,"transactions":9,"vwap":1917},"2025-08-06",4.72,4.775,4.5,291500,{"date":1922,"open":1899,"high":1923,"low":1924,"close":1925,"change":814,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-05",4.64,4.31,4.49,2.98,350900,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1041,"percent_change":832,"volume":1933,"transactions":9,"vwap":1932},"2025-08-04",4.15,4.47,4.36,242800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":526,"percent_change":1940,"volume":1186,"transactions":9,"vwap":1939},"2025-08-01",4.16,4.17,4.0145,4.12,-2.37,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1158,"percent_change":1081,"volume":1947,"transactions":9,"vwap":1946},"2025-07-31",4.46,4.61,4.2,4.22,348400,{"date":1949,"open":1897,"high":1950,"low":1899,"close":1951,"change":1019,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-30",4.7,4.45,-3.05,382200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1454,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-29",5.1,5.15,4.59,-9.29,722500,{"date":1962,"open":915,"high":901,"low":1963,"close":1964,"change":962,"percent_change":466,"volume":1965,"transactions":9,"vwap":1964},"2025-07-28",5,5.06,610300,{"date":1967,"open":1968,"high":1890,"low":1969,"close":1970,"change":654,"percent_change":807,"volume":1971,"transactions":9,"vwap":1970},"2025-07-25",4.91,4.81,5.05,306300,{"date":1973,"open":1912,"high":1974,"low":1975,"close":1975,"change":1213,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-24",5.16,4.88,-5.24,322500,{"date":1979,"open":1944,"high":1890,"low":1980,"close":1957,"change":1145,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1957},"2025-07-23",4.5401,11.96,627800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":108,"percent_change":1816,"volume":1989,"transactions":9,"vwap":1988},"2025-07-22",4.56,4.6331,4.35,4.6,315000,{"date":1991,"open":1945,"high":1992,"low":1993,"close":1994,"change":1331,"percent_change":18,"volume":1995,"transactions":9,"vwap":1994},"2025-07-21",5.04,4.1518,4.54,832000,{"date":1997,"open":1998,"high":1932,"low":1999,"close":2000,"change":123,"percent_change":310,"volume":2001,"transactions":9,"vwap":2000},"2025-07-18",4.04,3.88,4.18,621400,{"date":2003,"open":2004,"high":1899,"low":2005,"close":2006,"change":1221,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-17",3.85,3.65,3.93,-1.26,1055200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1276,"change":590,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1276},"2025-07-16",4.33,4.3984,3.95,-7.44,231500,{"date":2017,"open":1998,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1566,"volume":2022,"transactions":9,"vwap":2020},"2025-07-15",4.415,4,4.3,0.29,287300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":148,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-14",3.64,4.13,3.6,4.01,10.47,323700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":401,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-11",3.67,3.695,3.575,3.63,-1.09,82700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2033,"change":679,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2033},"2025-07-10",3.75,3.82,3.655,-4.68,195800,{"date":2047,"open":2005,"high":1999,"low":2005,"close":2004,"change":466,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2004},"2025-07-09",5.48,261200,{"date":2051,"open":2033,"high":2052,"low":2053,"close":2005,"change":554,"percent_change":1145,"volume":2054,"transactions":9,"vwap":2005},"2025-07-08",3.769,3.61,104900,{"date":2056,"open":2057,"high":2058,"low":241,"close":2036,"change":945,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2036},"2025-07-07",3.73,3.84,-3.46,226900,{"date":2062,"open":241,"high":1042,"low":2063,"close":2064,"change":366,"percent_change":811,"volume":2065,"transactions":9,"vwap":2064},"2025-07-03",3.55,3.76,153000,{"date":2067,"open":2027,"high":2068,"low":177,"close":241,"change":282,"percent_change":282,"volume":1920,"transactions":9,"vwap":241},"2025-07-02",3.7484,{"date":2070,"open":2071,"high":1276,"low":2072,"close":241,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":241},"2025-07-01",3.9,3.515,-0.33,-8.46,297400,{"date":2077,"open":2078,"high":1866,"low":2041,"close":2071,"change":108,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2071},"2025-06-30",3.8,1.56,177300,{"date":2082,"open":1042,"high":2083,"low":2084,"close":2058,"change":1330,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2058},"2025-06-27",3.935,3.7,0.79,3185200,{"date":2088,"open":1276,"high":1276,"low":2041,"close":1042,"change":1019,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1042},"2025-06-26",-3.54,124000,{"date":2092,"open":2093,"high":2013,"low":2094,"close":2013,"change":291,"percent_change":826,"volume":2095,"transactions":9,"vwap":2013},"2025-06-25",3.83,3.58,211100,{"date":2097,"open":2004,"high":2098,"low":2025,"close":2057,"change":189,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2057},"2025-06-24",3.94,2.19,252500,{"date":2102,"open":2103,"high":2104,"low":2063,"close":2005,"change":769,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2005},"2025-06-23",3.79,3.815,1.11,217600,{"date":2108,"open":2071,"high":2109,"low":2110,"close":2053,"change":357,"percent_change":1062,"volume":2111,"transactions":9,"vwap":2053},"2025-06-20",3.9578,3.605,174300,{"date":2113,"open":2027,"high":2093,"low":241,"close":2042,"change":123,"percent_change":289,"volume":2114,"transactions":9,"vwap":2042},"2025-06-18",125800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":241,"change":108,"percent_change":2120,"volume":2121,"transactions":9,"vwap":241},"2025-06-17",3.62,3.72,3.51,1.71,122700,{"date":2123,"open":2124,"high":1937,"low":2119,"close":2119,"change":1019,"percent_change":2125,"volume":1034,"transactions":9,"vwap":2119},"2025-06-16",3.69,-3.84,{"date":2127,"open":2004,"high":2098,"low":2128,"close":2005,"change":694,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2005},"2025-06-13",3.645,-6.41,112700,{"date":2132,"open":1998,"high":1998,"low":2133,"close":2071,"change":945,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2071},"2025-06-12",3.86,-3.23,85700,{"date":2137,"open":1939,"high":2138,"low":2139,"close":2139,"change":500,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-11",4.2499,4.03,-2.18,68600,{"date":2143,"open":2144,"high":2145,"low":2144,"close":1939,"change":769,"percent_change":878,"volume":2146,"transactions":9,"vwap":1939},"2025-06-10",4.08,4.275,75500,{"date":2148,"open":2149,"high":1383,"low":2150,"close":2144,"change":483,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2144},"2025-06-09",4.1,4.06,-1.45,111600,{"date":2154,"open":1937,"high":2011,"low":2155,"close":2156,"change":347,"percent_change":1462,"volume":1038,"transactions":9,"vwap":2156},"2025-06-06",4.015,4.14,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":917,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-05",4.3094,4.065,4.09,-2.62,108200,{"date":2165,"open":1930,"high":1943,"low":1930,"close":1945,"change":189,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1945},"2025-06-04",1.94,183700,{"date":2169,"open":2156,"high":2170,"low":2171,"close":1939,"change":1221,"percent_change":858,"volume":2172,"transactions":9,"vwap":1939},"2025-06-03",4.26,4.0487,166000,{"date":2174,"open":2144,"high":2170,"low":2150,"close":1937,"change":108,"percent_change":1715,"volume":2175,"transactions":9,"vwap":1937},"2025-06-02",97900,{"date":2177,"open":2149,"high":2170,"low":2019,"close":2178,"change":1239,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-30",4.11,-1.91,89900,{"date":2182,"open":1383,"high":2183,"low":2184,"close":2185,"change":1330,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-29",4.325,4.07,4.19,0.72,84500,{"date":2189,"open":1936,"high":2011,"low":2149,"close":1936,"change":962,"percent_change":1041,"volume":2190,"transactions":9,"vwap":1936},"2025-05-28",86700,{"date":2192,"open":2149,"high":966,"low":2149,"close":1930,"change":987,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1930},"2025-05-27",2.22,135400,{"date":2196,"open":2019,"high":2197,"low":2019,"close":2150,"change":962,"percent_change":123,"volume":2198,"transactions":9,"vwap":2150},"2025-05-23",4.226,80800,{"date":2200,"open":2201,"high":1936,"low":2202,"close":2203,"change":1239,"percent_change":918,"volume":2204,"transactions":9,"vwap":2203},"2025-05-22",4.02,3.92,4.05,78200,{"date":2206,"open":2178,"high":2020,"low":2207,"close":2026,"change":2208,"percent_change":21,"volume":2209,"transactions":9,"vwap":2026},"2025-05-21",3.96,-0.005,101800,{"date":2211,"open":1946,"high":2212,"low":1939,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-05-20",4.265,4.135,-0.135,-3.16,116100,{"date":2218,"open":2149,"high":1943,"low":2149,"close":2219,"change":199,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-05-19",4.27,1.67,162500,{"date":2223,"open":2098,"high":2145,"low":2042,"close":1945,"change":814,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1945},"2025-05-16",3.19,100800,{"date":2227,"open":1866,"high":2228,"low":2229,"close":2184,"change":199,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2184},"2025-05-15",4.225,3.885,1.75,115900,{"date":2233,"open":2234,"high":1924,"low":2234,"close":2019,"change":554,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2019},"2025-05-14",3.91,0.5,210900,{"date":2238,"open":2234,"high":2184,"low":2064,"close":1276,"change":2239,"percent_change":2203,"volume":2163,"transactions":9,"vwap":1276},"2025-05-13",0.155,{"date":2241,"open":2078,"high":2013,"low":2005,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-05-12",3.825,0.165,4.51,115500,{"date":2247,"open":2118,"high":2078,"low":2053,"close":2248,"change":509,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-09",3.66,-0.81,53400,{"date":2252,"open":2098,"high":2020,"low":2124,"close":2124,"change":475,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2124},"2025-05-08",-3.91,85100,{"date":2256,"open":2257,"high":2201,"low":2103,"close":2058,"change":312,"percent_change":687,"volume":2258,"transactions":9,"vwap":2058},"2025-05-07",3.905,85900,{"date":2260,"open":1276,"high":1936,"low":2042,"close":2133,"change":1019,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2133},"2025-05-06",-3.5,61300,{"date":2264,"open":2265,"high":1641,"low":2019,"close":2019,"change":1158,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2019},"2025-05-05",4.28,-5.44,50400,{"date":2269,"open":2000,"high":2270,"low":2139,"close":2271,"change":302,"percent_change":721,"volume":2272,"transactions":9,"vwap":2271},"2025-05-02",4.395,4.23,124600,{"date":2274,"open":2156,"high":2275,"low":2276,"close":2026,"change":312,"percent_change":1151,"volume":2277,"transactions":9,"vwap":2026},"2025-05-01",4.3445,4.0050001,64200,{"date":2279,"open":2265,"high":2280,"low":2203,"close":1930,"change":945,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1930},"2025-04-30",4.4676,-3.04,47600,{"date":2284,"open":1923,"high":1923,"low":2285,"close":2265,"change":411,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2265},"2025-04-29",4.25,-7.76,93900,{"date":2289,"open":2006,"high":2290,"low":2071,"close":1923,"change":1297,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1923},"2025-04-28",4.8082,14.85,240400,{"date":2294,"open":2026,"high":2271,"low":2295,"close":1998,"change":945,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1998},"2025-04-25",3.861,-3.12,56300,{"date":2299,"open":1276,"high":2300,"low":1276,"close":1937,"change":666,"percent_change":827,"volume":2301,"transactions":9,"vwap":1937},"2025-04-24",4.195,89300,{"date":181,"open":2071,"high":2303,"low":2084,"close":2207,"change":108,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2207},4.0684,1.54,102700]