[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMRA":3,"homepage-market-summary":31,"stock-historical-DMRA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DMRA","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},"Damora Therapeutics, Inc. Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Damora Therapeutics Inc is a biotechnology company that aims to fundamentally redefine care for people with hematologic disorders. The group is advancing a new generation of biologics to treat mutant calreticulin-driven myeloproliferative neoplasms, including essential thrombocythemia and myelofibrosis, where there is cruicial medical need for disease-modifying treatments. Its goal is to rapidly bring forward optimized therapies with broad mutation coverage and exceptional convenience to dramatically improve patient outcomes. The group's pipeline products are DMR-001, DMR-002, DMR-003, and GB3226.","7","Waltham, MA",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},20.65,20.55,20.765,19.59,20.23,0.42,2.08,692098.108286,9992,20.185,38.325,3.64,982797.088623964,49,1488,{"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},2.45,857514,312992472.155991,670.52,"2025-04-22",[183,184,194,205,216,227,236,247,257,268,279,289,300,311,322,332,343,354,365,375,386,396,407,417,425,436,447,458,468,479,490,500,511,521,532,541,551,560,570,580,590,600,610,621,630,639,647,658,667,677,688,697,707,717,726,733,741,749,757,764,771,778,786,794,801,808,816,825,834,842,850,859,865,873,880,888,896,904,912,919,928,936,945,954,961,970,979,987,992,999,1008,1015,1023,1029,1037,1045,1054,1062,1070,1079,1086,1093,1098,1104,1111,1120,1127,1134,1142,1150,1157,1165,1173,1181,1188,1196,1202,1209,1216,1224,1231,1239,1246,1252,1259,1266,1275,1282,1288,1295,1302,1306,1314,1320,1328,1337,1345,1354,1363,1371,1379,1385,1392,1399,1406,1413,1422,1429,1435,1443,1452,1460,1469,1475,1482,1489,1497,1504,1509,1517,1525,1531,1539,1548,1554,1560,1567,1574,1581,1589,1596,1604,1611,1618,1625,1630,1636,1643,1648,1657,1665,1671,1678,1686,1693,1701,1708,1714,1720,1725,1732,1739,1745,1751,1757,1763,1769,1775,1781,1787,1793,1797,1804,1811,1818,1824,1830,1836,1844,1853,1862,1870,1877,1885,1892,1900,1908,1916,1923,1932,1937,1943,1951,1959,1968,1977,1984,1990,1997,2006,2014,2022,2029,2036,2043,2052,2058,2065,2072,2080,2088,2097,2106,2115,2124,2131,2140,2146,2155,2164,2171,2180,2188,2194,2200,2208,2214,2223,2230,2238,2243,2247,2250,2255,2260,2267,2274,2278,2286,2291,2296,2302,2307,2311,2317,2324,2329,2336,2343,2350,2355,2361,2366,2369,2373,2379,2386,2393,2397,2400,2405,2410,2414,2419,2427,2433,2439,2445,2452,2458,2464,2470,2475,2480,2485,2492,2499,2504,2512,2517,2525,2530,2535,2539,2545,2551,2554,2557,2561,2565,2569,2574,2581,2583,2587,2592,2599,2606,2609,2611,2616,2621,2624,2628,2631,2634,2637,2641,2648,2653,2656,2660,2666,2671,2677,2681,2687,2692,2699,2704,2708,2714,2720,2726,2732,2736,2741,2744,2748,2753,2757,2761,2764,2766,2768],{"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",20.512,21.25,20.2,-1.05,-4.93,354653.058284,6592,20.5374,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",20.78,21.85,20.31,21.28,0.62,3,563014.619672,7186,21.324,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",20.67,20.82,20.16,20.66,-0.09,-0.43,376395.307991,7059,20.5656,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",21.26,21.585,19.83,20.75,0.09,0.44,514956.29082,8367,20.5795,{"date":228,"open":229,"high":229,"low":230,"close":210,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.8,19.8,0.39,1.92,1431821.379383,11806,20.1765,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",20.38,20.73,19.39,20.27,-0.17,-0.83,875177.879808,10793,20.1838,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",22.12,19.96,20.44,-1.97,-8.79,1067227.301709,13036,20.6193,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.21,23.43,21.945,22.41,-0.44,-1.93,355236.698963,6976,22.4256,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",22.8,23.33,22.01,22.85,0.26,1.15,618453.051996,8952,22.7496,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":243,"volume":286,"transactions":287,"vwap":288},"2026-09-18",22.94,23.44,22.02,22.59,-0.19,3316843.864354,10388,22.6254,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",24.96,25.49,22.74,22.78,-1.75,-7.13,605294.511972,12205,23.8333,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",24.88,25.265,23.91,24.53,-0.22,-0.89,1241833.289167,16790,24.6238,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",28,28.165,24.135,24.75,-3.64,-12.82,1677204.082174,20603,25.248,{"date":323,"open":324,"high":325,"low":313,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",28.42,29.18,28.39,0.29,1.03,370947.568223,7685,28.6579,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",27.32,28.53,26.87,28.1,1.26,4.69,525410.94273,9054,27.9599,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",25.87,27.775,25.63,26.84,0.57,2.17,639787.648612,8598,26.8837,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",28.77,29.29,26.255,26.27,-2.9,-9.94,500073.010173,8537,26.9496,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":307,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",29.66,30.74,28.89,29.17,-2.96,559967.219577,11381,29.685,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",27.49,30.35,27.39,30.06,2.06,7.36,295832.64604,6284,29.0744,{"date":387,"open":388,"high":389,"low":390,"close":313,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",28.52,28.595,27.4,-0.18,-0.64,328156.575456,6997,27.811,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",28.36,29.38,27.815,28.18,0.04,0.14,462027.50712,9204,28.3757,{"date":408,"open":337,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",28.45,27.12,28.14,-0.04,-0.14,272762.96422,7476,28.1831,{"date":418,"open":419,"high":419,"low":420,"close":401,"change":421,"percent_change":422,"volume":423,"transactions":214,"vwap":424},"2026-08-31",28.93,26.525,-0.82,-2.83,497327.979633,27.9509,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",30.38,30.71,28.415,29,-1.6,-5.23,371724.727421,7052,29.0626,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",30.18,31.11,29.87,30.6,0.21,0.69,171253.773241,6045,30.6663,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",30.48,30.88,30.1,30.39,-0.23,-0.75,185907.9601,5930,30.5288,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":90,"volume":465,"transactions":466,"vwap":467},"2026-08-25",30.55,31.64,30.54,30.62,0.31,205709.568488,5603,30.9051,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",30.67,31.4942,29.7,30.31,-0.51,-1.65,319817.643454,6386,30.6829,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",30.45,31.38,30.145,30.82,0.51,1.68,159911.69029,4830,30.8496,{"date":491,"open":492,"high":493,"low":494,"close":473,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",31.84,32.07,30.12,-2.13,-6.57,225476.035584,5142,30.5076,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",32.43,33.56,31.41,32.44,0.64,2.01,486691.495642,7592,32.4087,{"date":512,"open":368,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",32.17,30.29,31.8,0.71,2.28,485655.646042,8127,31.5023,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",31.1,31.79,30.81,31.09,0.05,0.16,362715.510567,6628,31.1656,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":464,"percent_change":103,"volume":538,"transactions":539,"vwap":540},"2026-08-14",30.37,31.52,29.5,31.04,260655.832001,7551,30.7534,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",31.13,30.16,30.73,-0.27,-0.87,227790.378703,6940,30.759,{"date":552,"open":514,"high":553,"low":554,"close":555,"change":506,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",31.55,29.89,31,2.11,314349.555965,5705,30.948,{"date":561,"open":554,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",30.78,29.14,30.36,0.82,2.78,234883.356022,4663,30.0955,{"date":571,"open":572,"high":473,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",29.72,29.215,29.54,-0.38,-1.27,216181.93505,5011,29.7734,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":402,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",30.11,30.655,29.09,29.92,0.13,197353.92872,5993,29.8408,{"date":591,"open":592,"high":523,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",30.44,29.39,29.88,-0.95,-3.08,695993.014746,5616,29.828,{"date":601,"open":460,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",31.77,29.05,30.83,0.81,2.7,605214.717714,7928,30.6725,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",28.85,30.58,28.477,30.02,1.46,5.11,551071.857243,7588,29.8629,{"date":622,"open":623,"high":624,"low":429,"close":625,"change":212,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",29.67,29.9,28.56,-1.48,227687.911402,4381,28.7755,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":306,"percent_change":454,"volume":636,"transactions":637,"vwap":638},"2026-07-31",29.21,30.27,28.65,28.99,311902.01182,5346,29.2183,{"date":640,"open":603,"high":615,"low":641,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",28.71,0.88,3.11,334001.078211,7524,29.2035,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",29.42,30.05,28.16,28.33,-1.09,-3.7,322636.198589,6347,28.7176,{"date":659,"open":660,"high":592,"low":661,"close":649,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",29.53,28.4,-0.02,-0.07,305470.146789,6251,29.2922,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":200,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",29.98,30.9,29.02,29.44,2.15,547173.234994,7892,29.815,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",29.79,30.005,28.48,28.82,-0.35,-1.2,564861.923184,8806,29.157,{"date":689,"open":690,"high":691,"low":692,"close":370,"change":421,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",29.28,30.75,28.25,-2.73,488873.521713,10585,29.2179,{"date":698,"open":699,"high":700,"low":574,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",32.63,33.29,29.99,-3,-9.09,587259.224926,9284,30.1533,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",32.68,34.745,31.94,32.99,0,436637.957437,6357,33.5702,{"date":718,"open":719,"high":720,"low":719,"close":712,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",31.48,34.89,1.51,4.8,350606.81357,7150,33.3438,{"date":727,"open":728,"high":729,"low":728,"close":719,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":719},"2026-07-17",29.52,31.87,1.24,4.1,489000,{"date":734,"open":555,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",31.32,29.64,30.24,-0.71,-2.29,356000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":412,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-15",30.99,31.765,29.889,30.95,-0.13,622600,{"date":750,"open":751,"high":752,"low":753,"close":743,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":743},"2026-07-14",27.96,31.049999,26.88,2.99,10.68,528400,{"date":758,"open":335,"high":759,"low":760,"close":313,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":313},"2026-07-13",28.905,26.29,-0.53,-1.86,269800,{"date":765,"open":562,"high":766,"low":767,"close":335,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":335},"2026-07-10",31.3,28.395,-2.25,-7.31,312600,{"date":772,"open":773,"high":774,"low":773,"close":562,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":562},"2026-07-09",27.29,31.35,3.25,11.81,845700,{"date":779,"open":780,"high":378,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",29.71,27.18,27.53,-2.47,-8.23,678900,{"date":787,"open":615,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",30.525,29.049999,30,0.2,0.67,588500,{"date":795,"open":796,"high":691,"low":797,"close":798,"change":391,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-06",29.68,28.49,29.8,-0.6,725300,{"date":802,"open":803,"high":804,"low":760,"close":669,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":669},"2026-07-02",27.09,30.185,2.89,10.67,760900,{"date":809,"open":810,"high":811,"low":812,"close":803,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":803},"2026-07-01",26.1,28.435,25.76,1.08,4.15,580900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",24.46,26.63,24.44,26.01,1.8,7.43,569200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",25.36,25.75,23.31,24.21,-1.15,-4.53,523400,{"date":835,"open":836,"high":837,"low":838,"close":827,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":827},"2026-06-26",22.46,25.5,22.049999,2.79,12.36,8623800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":349,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",22.29,23.96,21.69,22.57,2.59,380500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",22.97,24.54,21.91,22,-0.94,-4.1,412100,{"date":860,"open":259,"high":305,"low":861,"close":281,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":281},"2026-06-23",22.81,-0.945,-3.96,325700,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",21.51,25.9,23.885,2.655,12.51,554500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":285,"percent_change":307,"volume":879,"transactions":9,"vwap":878},"2026-06-18",21.71,22.36,21.040001,21.23,1747100,{"date":881,"open":16,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",21.79,20.14,21.42,0.83,4.03,259100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":848,"volume":895,"transactions":9,"vwap":893},"2026-06-16",20.26,21.025,19.492,20.59,0.52,397100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":738,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-15",21.08,21.77,19.43,20.07,-3.42,629000,{"date":905,"open":906,"high":907,"low":908,"close":196,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":196},"2026-06-12",21.41,21.89,20.49,-0.58,-2.72,207200,{"date":913,"open":221,"high":875,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",20.025,21.36,1.21,6,313200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",20.98,21.62,18.59,20.15,-0.81,-3.86,531800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":527,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",20.97,22.22,20.1,20.96,0.24,462100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",21.64,22.16,20.32,20.91,-0.1,-0.48,302100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",21.81,22.51,20.48,21.01,-1.3,-5.83,523500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":662,"percent_change":211,"volume":960,"transactions":9,"vwap":959},"2026-06-04",22.26,23.54,20.09,22.31,458600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",23.16,23.28,22.13,22.33,-0.62,-2.7,318600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",24.42,25.45,22.92,22.95,-1.9,-7.65,288700,{"date":980,"open":316,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",25.89,24.040001,24.85,-0.03,-0.12,307400,{"date":988,"open":989,"high":990,"low":989,"close":302,"change":402,"percent_change":528,"volume":991,"transactions":9,"vwap":302},"2026-05-29",24.64,26.02,846800,{"date":993,"open":994,"high":994,"low":316,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",25.64,24.84,-0.37,-1.47,303000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",26,26.48,24.61,25.21,-0.68,-2.63,222400,{"date":1009,"open":1010,"high":810,"low":1011,"close":981,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":981},"2026-05-26",25.19,24.575,0.59,2.33,346100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":223,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",25.02,26.225,24.86,25.3,1.77,166300,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1019,"change":516,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1019},"2026-05-21",24.25,25.386,2.94,255200,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",24,24.83,24.15,0.11,0.46,180000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":982,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":982},"2026-05-19",24.69,25.2,23.78,-0.86,-3.45,249500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",24.65,25.51,24.375,24.9,0.3,1.22,523000,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",23.41,25.39,24.6,0.72,3.02,439300,{"date":1063,"open":1064,"high":305,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",23.81,23.4,23.88,-0.28,-1.16,194400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-13",23.19,24.71,22.625,24.16,1.07,4.63,392400,{"date":1080,"open":1081,"high":1082,"low":272,"close":1083,"change":576,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",24.030001,24.945,23.09,-5.21,528500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":791,"percent_change":885,"volume":1092,"transactions":9,"vwap":1091},"2026-05-11",24.26,25.305,23.795,24.36,250700,{"date":1094,"open":1095,"high":1020,"low":845,"close":1075,"change":243,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1075},"2026-05-08",25.01,-3.32,171300,{"date":1099,"open":1100,"high":1101,"low":1033,"close":1102,"change":1051,"percent_change":1052,"volume":1103,"transactions":9,"vwap":1102},"2026-05-07",24.5,26.030001,24.99,1874400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1039,"change":391,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1039},"2026-05-06",24.93,26.315,24.59,-0.72,125400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",25.14,25.955,24.77,24.87,-1.06,-4.09,142500,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":349,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",24.07,26.99,25.93,2.25,306500,{"date":1128,"open":837,"high":1129,"low":1130,"close":827,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":827},"2026-05-01",26.293,25.26,-0.3,-1.17,228100,{"date":1135,"open":1136,"high":760,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",24.38,24.27,25.66,1.73,7.23,204200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1131,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",24.29,25.33,22.9,23.93,-1.24,118100,{"date":1151,"open":837,"high":1152,"low":1153,"close":1154,"change":576,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",26.09,24.17,24.23,-4.98,111700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":837,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":837},"2026-04-27",24.49,26.23,24.4,0.75,3.03,267500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":316,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":316},"2026-04-24",25.85,25.885,24.02,-0.67,-2.64,166900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":943,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",26.040001,26.921,25.16,25.42,-1.85,119500,{"date":1182,"open":803,"high":1183,"low":1184,"close":868,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":868},"2026-04-22",28.759,25.69,-0.92,-3.43,153700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":231,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-21",26.43,27.075001,25.77,26.82,1.48,189500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1190,"change":242,"percent_change":392,"volume":1201,"transactions":9,"vwap":1190},"2026-04-20",26.59,28.54,26.18,205400,{"date":1203,"open":1204,"high":1205,"low":760,"close":1206,"change":1207,"percent_change":626,"volume":1208,"transactions":9,"vwap":1206},"2026-04-17",27.85,27.925,26.6,-0.4,388900,{"date":1210,"open":1211,"high":401,"low":1212,"close":1213,"change":231,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-16",26.79,26.285,27,1.47,483200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":985,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-15",26.75,27.185,25.92,26.61,-0.45,293200,{"date":1225,"open":1213,"high":1226,"low":1227,"close":1228,"change":1051,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-14",28.57,25.8,26.73,1.14,325500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1190,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1190},"2026-04-13",25.68,26.65,24.8,0.61,2.36,238500,{"date":1240,"open":803,"high":1241,"low":1242,"close":1243,"change":547,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-10",27.88,25.55,25.82,-3.26,287200,{"date":1247,"open":291,"high":1123,"low":1082,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",26.69,1.09,4.26,337200,{"date":1253,"open":1254,"high":773,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",25.17,25.6,1.2,4.92,151300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1161,"change":242,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1161},"2026-04-07",24.11,26.33,23.22,-0.69,200900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-06",24.81,26.14,24.35,24.57,-0.52,-2.07,167100,{"date":1276,"open":1277,"high":1278,"low":1031,"close":1279,"change":1280,"percent_change":402,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",24.12,27.01,25.09,0.01,237900,{"date":1283,"open":973,"high":1284,"low":1285,"close":1286,"change":421,"percent_change":1287,"volume":1022,"transactions":9,"vwap":1286},"2026-04-01",26.72,24.58,25.08,-3.17,{"date":1289,"open":1032,"high":1290,"low":1291,"close":868,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":868},"2026-03-31",26.86,24.485,1.63,6.72,245200,{"date":1296,"open":1297,"high":1298,"low":1056,"close":1137,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1137},"2026-03-30",25.83,26.17,-1.23,-4.82,241000,{"date":1303,"open":1017,"high":1304,"low":974,"close":837,"change":747,"percent_change":474,"volume":1305,"transactions":9,"vwap":837},"2026-03-27",25.96,171800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":347,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":347},"2026-03-26",25.049999,27.68,24.785,0.58,2.32,260500,{"date":1315,"open":1316,"high":1317,"low":957,"close":1308,"change":118,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1308},"2026-03-25",24.63,26.11,4.72,143400,{"date":1321,"open":262,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",24.08,20.45,23.92,0.87,3.77,357000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",17.81,23.18,17.655,23.049999,4.91,27.07,337900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1117,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-20",20.19,20.445,16.5,18.14,-5.52,967500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-19",21.13,22.040001,17.98,19.2,-1.95,-9.22,422500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",23.3,23.685,20.049999,21.15,-2.86,-11.91,476900,{"date":1364,"open":1102,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",25.225,22.0049992,24.01,-0.97,-3.88,313900,{"date":1372,"open":1373,"high":1374,"low":305,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-16",26.78,27.15,24.98,-1.35,-5.13,150900,{"date":1380,"open":1211,"high":1381,"low":1382,"close":1262,"change":412,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1262},"2026-03-13",27.6,25.563,-0.15,181700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":713,"percent_change":713,"volume":1391,"transactions":9,"vwap":1390},"2026-03-12",25.56,27.41,23.35,26.37,252200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1390,"change":1397,"percent_change":89,"volume":1398,"transactions":9,"vwap":1390},"2026-03-11",26.21,26.74,21.98,0.86,478900,{"date":1400,"open":1401,"high":1402,"low":67,"close":1048,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1048},"2026-03-10",27.99,29.22,-3.18,-11.08,216600,{"date":1407,"open":1408,"high":452,"low":1409,"close":1410,"change":306,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",28.75,26.425,28.69,-0.76,231400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-06",28.31,29.555,27.1,28.91,0.55,1.94,132600,{"date":1423,"open":1424,"high":1425,"low":398,"close":398,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":398},"2026-03-05",29.81,30.8,-1.32,-4.45,262400,{"date":1430,"open":1241,"high":1431,"low":1241,"close":796,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":796},"2026-03-04",30.345,1.6,5.7,204300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":252,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-03",29.15,30.295,27.89,28.08,-6.56,102900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-02",29.26,30.89,27.755,30.049999,0.47,1.59,183100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1170,"volume":1459,"transactions":9,"vwap":1457},"2026-02-27",28.98,31.86,28.63,29.58,-0.2,171500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-26",32.3,32.615,29.62,29.78,-2.52,-7.8,160000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1462,"change":1419,"percent_change":1139,"volume":1474,"transactions":9,"vwap":1462},"2026-02-25",32.39,33.72,32,376300,{"date":1476,"open":554,"high":1477,"low":554,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-24",33.99,31.75,1.97,6.62,863100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1465,"change":306,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1465},"2026-02-23",29.61,30.68,28.87,-0.73,262100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":790,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":790},"2026-02-20",29.94,30.765,29.43,-0.46,-1.51,105600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":412,"percent_change":747,"volume":1503,"transactions":9,"vwap":1502},"2026-02-19",30.08,31.6,29.6,30.46,340900,{"date":1505,"open":494,"high":555,"low":1506,"close":1507,"change":1012,"percent_change":1479,"volume":1508,"transactions":9,"vwap":1507},"2026-02-18",29.565,30.5,395000,{"date":1510,"open":1511,"high":1473,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",30.52,28.9,29.91,0.79,2.71,217100,{"date":1518,"open":1512,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-13",32.56,28.11,29.12,-0.91,-3.03,707800,{"date":1526,"open":907,"high":1527,"low":907,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-12",30.030001,8.23,37.75,1495500,{"date":1532,"open":188,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-11",22.25,19.85,21.8,0.28,1.3,2174900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-10",23.67,23.83,21.497,21.52,-2.48,-10.33,57300,{"date":1549,"open":989,"high":1550,"low":1331,"close":1031,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1031},"2026-02-09",25.815,-1.26,-4.99,47800,{"date":1555,"open":1556,"high":810,"low":1556,"close":1130,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1130},"2026-02-06",23.1,2.63,11.62,48900,{"date":1561,"open":1562,"high":1025,"low":1563,"close":1564,"change":831,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-05",23.8,21.815,22.63,-4.84,50500,{"date":1568,"open":1569,"high":1255,"low":1570,"close":1041,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1041},"2026-02-04",25.23,23.094999,-1.83,-7.15,38400,{"date":1575,"open":1576,"high":661,"low":1577,"close":1578,"change":295,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-03",27.16,25.204,25.61,-6.4,26900,{"date":1582,"open":1206,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-02",27.86,24.675,27.36,1.125,4.29,30900,{"date":1590,"open":1031,"high":1591,"low":1031,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-30",26.83,26.235,1.135,4.52,47000,{"date":1597,"open":1242,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-29",26.36,23.85,25.1,0.65,2.66,35900,{"date":1605,"open":837,"high":1606,"low":304,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-28",25.645,24.45,-1.11,-4.34,18300,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1387,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1387},"2026-01-27",24.66,27.75,0.6,2.4,14700,{"date":1619,"open":1620,"high":812,"low":1621,"close":291,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":291},"2026-01-26",25.040001,24.73,-0.8,-3.11,19500,{"date":1626,"open":781,"high":692,"low":828,"close":812,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":812},"2026-01-23",-3.82,-12.91,46500,{"date":1631,"open":1632,"high":1473,"low":356,"close":1457,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1457},"2026-01-22",29.36,1.41,5.01,37200,{"date":1637,"open":1638,"high":572,"low":1639,"close":1640,"change":1641,"percent_change":642,"volume":1642,"transactions":9,"vwap":1640},"2026-01-21",27.049999,26.58,28.17,0.245,32300,{"date":1644,"open":1153,"high":399,"low":1645,"close":1205,"change":1646,"percent_change":776,"volume":1647,"transactions":9,"vwap":1205},"2026-01-20",22.18,2.95,42500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-16",24.14,26.3,23.77,24.975,1.025,4.28,34000,{"date":1658,"open":1031,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-15",24.487,23.86,23.95,-1.04,-4.16,15600,{"date":1666,"open":1667,"high":1102,"low":948,"close":1102,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1102},"2026-01-14",22.75,1.69,7.25,19300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1356,"change":1194,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1356},"2026-01-13",22.11,23.87,21.217,6.78,30200,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-12",20.21,22.6,21.82,1.32,6.44,28200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":586,"percent_change":506,"volume":1692,"transactions":9,"vwap":1691},"2026-01-09",20.41,21.359,19.84,20.5,13600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":702,"volume":1700,"transactions":9,"vwap":1698},"2026-01-08",20.93,21.56,19.42,20.37,-0.63,18800,{"date":1702,"open":1703,"high":1599,"low":208,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-07",23.56,21,-0.84,-3.85,33900,{"date":1709,"open":1359,"high":975,"low":1710,"close":1711,"change":1311,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-06",20.62,21.84,2.73,23300,{"date":1715,"open":1682,"high":1681,"low":1716,"close":218,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":218},"2026-01-05",20.785,-0.56,-2.57,38300,{"date":1721,"open":972,"high":972,"low":898,"close":1682,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1682},"2026-01-02",-1.19,-5.17,49300,{"date":1726,"open":1727,"high":316,"low":966,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-31",23,23.01,0.7,3.14,33300,{"date":1733,"open":1734,"high":1735,"low":1696,"close":959,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":959},"2025-12-30",29.51,29.83,-7.3,-24.65,142800,{"date":1740,"open":1741,"high":1742,"low":1484,"close":1484,"change":832,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1484},"2025-12-29",33.46,35.099998,-13.27,82200,{"date":1746,"open":1747,"high":26,"low":1632,"close":1748,"change":97,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-26",29.97,34.14,15.77,231900,{"date":1752,"open":1753,"high":790,"low":1753,"close":1754,"change":1755,"percent_change":1633,"volume":1756,"transactions":9,"vwap":1754},"2025-12-24",28.835,29.49,0.41,18100,{"date":1758,"open":430,"high":1759,"low":1760,"close":1761,"change":528,"percent_change":1419,"volume":1762,"transactions":9,"vwap":1761},"2025-12-23",29.84,27.5,29.08,33400,{"date":1764,"open":1765,"high":1527,"low":1765,"close":1766,"change":1767,"percent_change":1684,"volume":1768,"transactions":9,"vwap":1766},"2025-12-22",27.42,28.92,1.75,27900,{"date":1770,"open":1218,"high":789,"low":1218,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-19",27.17,1.17,4.5,49700,{"date":1776,"open":1777,"high":1278,"low":305,"close":1001,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1001},"2025-12-18",26.5,-0.33,-1.25,37000,{"date":1782,"open":625,"high":1783,"low":67,"close":1262,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1262},"2025-12-17",33.31,-3.67,-12.23,114500,{"date":1788,"open":1789,"high":1790,"low":1520,"close":790,"change":431,"percent_change":1791,"volume":1792,"transactions":9,"vwap":790},"2025-12-16",30.4,32.55,-5.06,62000,{"date":1794,"open":562,"high":1795,"low":536,"close":1500,"change":1207,"percent_change":1779,"volume":1796,"transactions":9,"vwap":1500},"2025-12-15",31.9,62800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1473,"change":754,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1473},"2025-12-12",27.46,32.2,27.3,10.31,105100,{"date":1805,"open":1806,"high":1807,"low":1255,"close":1808,"change":263,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-11",28.29,29.1,29.01,-1.49,166200,{"date":1812,"open":1813,"high":1747,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-10",26.54,29.45,1.66,5.97,270000,{"date":1819,"open":1820,"high":326,"low":1613,"close":1821,"change":381,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-09",25.73,27.79,8.01,169500,{"date":1825,"open":1826,"high":313,"low":1058,"close":1820,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1820},"2025-12-08",26.46,-1.73,-6.3,151200,{"date":1831,"open":1832,"high":1204,"low":1832,"close":1799,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1799},"2025-12-05",22.17,4.57,19.97,132200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1162,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-04",21.4,23.738,21.17,22.89,3.39,262000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-03",18.29,22.19,17.752,22.14,2.8,14.48,120600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-02",16.75,19.41,16.7,19.34,1.57,8.84,143600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":113,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-01",18.07,19.042999,17.040001,17.77,-0.06,163100,{"date":1871,"open":1872,"high":1864,"low":1873,"close":1874,"change":231,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-28",17.73,16.86,17.78,2.24,150800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":605,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-26",16.55,17.475,16.417,17.39,4.89,162600,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1815,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",15.76,17.08,16.58,0.27,40200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1494,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-24",16.35,17.02,15.96,16.31,-2.74,210300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":909,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-21",16.97,17.95,16.030001,16.77,-3.34,117500,{"date":1909,"open":1910,"high":230,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-20",19.3,16.82,17.35,-2.98,-14.66,202800,{"date":1917,"open":1690,"high":229,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-19",18.596,20.33,-0.54,-2.59,283900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-18",21.935,22.39,18.51,20.87,-1.98,-8.67,305300,{"date":1933,"open":1204,"high":1204,"low":187,"close":273,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":273},"2025-11-17",-3.98,-14.83,423600,{"date":1938,"open":1278,"high":1939,"low":1940,"close":1591,"change":1941,"percent_change":1942,"volume":1524,"transactions":9,"vwap":1591},"2025-11-14",28.295,25.91,-1.01,-3.63,{"date":1944,"open":1945,"high":1946,"low":855,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-13",23.48,29.030001,27.84,4.24,17.97,2001800,{"date":1952,"open":1704,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-12",28.2,20.72,23.6,0.02,0.08,4506600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-11",18.2,33.6,15,23.58,6.33,36.7,14401300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-10",21.44,25.88,15.06,17.25,12.3,248.48,43784000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":547,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-07",5.07,5.475,4.95,-14.95,41200,{"date":1985,"open":1986,"high":1816,"low":1433,"close":1987,"change":985,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-06",5.85,5.82,-2.02,20300,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":662,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-05",5.8,6.1,5.94,-0.34,21700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-04",6.16,6.232,5.844,5.96,-0.74,-11.04,43400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":967,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-03",7.22,7.64,6.66,6.7,-8.47,94600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":984,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-31",7.2,7.53,7.18,7.32,-0.41,31800,{"date":2023,"open":2016,"high":2024,"low":2025,"close":2026,"change":985,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-30",7.54,7.07,7.35,-1.61,75700,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":464,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-29",7.04,7.5,7.47,4.33,111100,{"date":2037,"open":2038,"high":823,"low":2039,"close":2040,"change":2041,"percent_change":1466,"volume":2042,"transactions":9,"vwap":2040},"2025-10-28",7.12,7.02,7.16,-0.185,58100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-27",8.26,8.355,7.225,7.345,-1.085,-12.87,66800,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":403,"percent_change":1668,"volume":2057,"transactions":9,"vwap":2056},"2025-10-24",8.02,8.61,8.43,174900,{"date":2059,"open":2032,"high":2060,"low":2032,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-23",8.395,8.29,0.56,7.24,122200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":1622,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-22",8.19,8.39,7.73,-9.38,98700,{"date":2073,"open":2074,"high":2075,"low":2056,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-21",9.21,9.35,8.53,-0.9,-9.54,78500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1383,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-20",9.31,9.75,9.23,9.43,-1.57,94900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-17",10.2,10.565,9.51,9.58,-1.41,-12.83,90500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-16",11.86,12.97,10.7,10.99,-0.685,-5.87,215700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-15",10.83,12.31,10.53,11.675,0.325,2.86,163500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-14",12.35,12.67,11.24,11.35,-1.4,-10.98,215000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":222,"percent_change":516,"volume":2130,"transactions":9,"vwap":2129},"2025-10-13",12.78,13.06,12.41,12.75,169300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-10",13.71,14.75,12.19,12.66,-2.09,-14.17,595400,{"date":2141,"open":73,"high":2142,"low":2143,"close":2134,"change":731,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2134},"2025-10-09",18.45,13.4,38.5,12818500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-08",10.5,11.66,9.881,10.65,-7.27,-40.57,1977600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-07",24.89,31.7,16.4,17.92,14.21,383.02,77432200,{"date":2165,"open":2166,"high":2166,"low":27,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-06",4.01,3.71,-0.08,-2.11,155800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-03",3.94,4.07,3.756,3.79,-0.16,-4.05,738000,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-02",3.5,4.13,3.95,0.43,12.22,322800,{"date":2189,"open":27,"high":2190,"low":2182,"close":2191,"change":1458,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-01",3.72,3.52,-5.38,71000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2190,"change":2168,"percent_change":2169,"volume":2199,"transactions":9,"vwap":2190},"2025-09-30",3.68,3.855,3.67,103900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-29",4.02,4.148,3.8,-0.61,-13.83,172000,{"date":2209,"open":2034,"high":2210,"low":2211,"close":2212,"change":412,"percent_change":2077,"volume":2213,"transactions":9,"vwap":2212},"2025-09-26",4.96,4.19,4.41,219300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-25",3.91,4.51,3.906,4.45,0.19,4.46,2480100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1250,"change":402,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1250},"2025-09-24",4.12,4.31,3.611,0.95,532500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1052,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-23",4.59,5.02,3.81,4.22,40.67,54188200,{"date":2239,"open":2240,"high":201,"low":2240,"close":201,"change":586,"percent_change":2241,"volume":2242,"transactions":9,"vwap":201},"2025-09-22",2.87,4.53,18000,{"date":2244,"open":1850,"high":1646,"low":2245,"close":2240,"change":713,"percent_change":713,"volume":2246,"transactions":9,"vwap":2240},"2025-09-19",2.769,34800,{"date":2248,"open":1027,"high":1646,"low":1850,"close":2240,"change":1956,"percent_change":1729,"volume":2249,"transactions":9,"vwap":2240},"2025-09-18",14900,{"date":2251,"open":2252,"high":754,"low":1712,"close":2253,"change":2254,"percent_change":27,"volume":1744,"transactions":9,"vwap":2253},"2025-09-17",2.75,2.85,0.1,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2252,"change":2168,"percent_change":422,"volume":1588,"transactions":9,"vwap":2252},"2025-09-16",2.82,2.92,2.724,{"date":2261,"open":2262,"high":2258,"low":2263,"close":2264,"change":412,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-15",2.56,2.53,2.83,-1.39,108400,{"date":2268,"open":2269,"high":82,"low":2270,"close":2240,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2240},"2025-09-12",2.72,2.708,0.07,2.5,108200,{"date":2275,"open":2240,"high":1842,"low":606,"close":1850,"change":391,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1850},"2025-09-11",-6.04,271000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":128,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-10",2.61,3.99,2.58,2.98,15.5,1939800,{"date":2287,"open":2288,"high":606,"low":177,"close":2282,"change":474,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2282},"2025-09-09",2.65,-16.5,359400,{"date":2292,"open":2283,"high":2293,"low":2294,"close":82,"change":1957,"percent_change":1602,"volume":2295,"transactions":9,"vwap":82},"2025-09-08",3.198,2.901,2082800,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2298,"change":1280,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-05",3.01,2.96,0.33,7300,{"date":2303,"open":201,"high":201,"low":2304,"close":201,"change":2305,"percent_change":103,"volume":2306,"transactions":9,"vwap":201},"2025-09-04",2.97,0.03,5100,{"date":2308,"open":201,"high":201,"low":1646,"close":2304,"change":984,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2304},"2025-09-03",-1,6700,{"date":2312,"open":2313,"high":2314,"low":201,"close":201,"change":391,"percent_change":2315,"volume":2316,"transactions":9,"vwap":201},"2025-09-02",3.2,3.28,-5.66,23100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":412,"percent_change":1148,"volume":2323,"transactions":9,"vwap":2322},"2025-08-29",3.22,3.252,3.145,3.18,7000,{"date":2325,"open":2326,"high":2326,"low":2322,"close":2319,"change":413,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2319},"2025-08-28",3.349,-4.17,6300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":222,"volume":2335,"transactions":9,"vwap":2333},"2025-08-27",3.374,3.432,3.36,0.003,3500,{"date":2337,"open":89,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1551,"volume":2342,"transactions":9,"vwap":2340},"2025-08-26",3.414,3.35,3.357,-0.043,1900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":108,"percent_change":822,"volume":2349,"transactions":9,"vwap":2348},"2025-08-25",3.34,3.41,3.32,3.4,8300,{"date":2351,"open":1842,"high":1842,"low":2352,"close":2345,"change":412,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2345},"2025-08-22",3.3,-1.18,3900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":713,"percent_change":713,"volume":2360,"transactions":9,"vwap":2358},"2025-08-21",3.33,3.38,3.282,6600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2358,"change":1280,"percent_change":1051,"volume":2365,"transactions":9,"vwap":2358},"2025-08-20",3.26,3.48,11100,{"date":2367,"open":2314,"high":89,"low":2314,"close":89,"change":713,"percent_change":713,"volume":2368,"transactions":9,"vwap":89},"2025-08-19",2900,{"date":2370,"open":2371,"high":2182,"low":2371,"close":89,"change":113,"percent_change":1131,"volume":2372,"transactions":9,"vwap":89},"2025-08-18",3.29,2500,{"date":2374,"open":2346,"high":2375,"low":2358,"close":2358,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2358},"2025-08-15",3.49,-0.053,-1.54,3800,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":350,"volume":2385,"transactions":9,"vwap":2383},"2025-08-14",3.17,3.44,3.433,0.073,13800,{"date":2387,"open":2388,"high":2389,"low":2381,"close":2333,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2333},"2025-08-13",3.31,3.45,0.078,2.38,27700,{"date":2394,"open":2388,"high":2333,"low":2313,"close":2359,"change":2395,"percent_change":360,"volume":2396,"transactions":9,"vwap":2359},"2025-08-12",-0.098,8400,{"date":2398,"open":1842,"high":1842,"low":2347,"close":2358,"change":713,"percent_change":713,"volume":2399,"transactions":9,"vwap":2358},"2025-08-11",4000,{"date":2401,"open":2363,"high":2348,"low":2402,"close":2358,"change":2403,"percent_change":2196,"volume":2404,"transactions":9,"vwap":2358},"2025-08-08",3.257,0.12,10000,{"date":2406,"open":1842,"high":1842,"low":2407,"close":2363,"change":413,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2363},"2025-08-07",3.23,-4.12,1200,{"date":2411,"open":2412,"high":2348,"low":2412,"close":2348,"change":713,"percent_change":713,"volume":2413,"transactions":9,"vwap":2348},"2025-08-06",3.225,4500,{"date":2415,"open":1842,"high":2348,"low":2416,"close":2348,"change":2417,"percent_change":223,"volume":2418,"transactions":9,"vwap":2348},"2025-08-05",3.358,0.015,58500,{"date":2420,"open":2358,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-04",3.55,3.346,3.385,0.18,5.62,103000,{"date":2428,"open":2363,"high":2363,"low":1730,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-01",3.205,-0.085,-2.58,4400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2371,"change":984,"percent_change":2077,"volume":2438,"transactions":9,"vwap":2371},"2025-07-31",3.223,3.65,3.1,91800,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2347,"change":546,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2347},"2025-07-30",3.46,3.12,-7.52,18400,{"date":2446,"open":2447,"high":2204,"low":2448,"close":2449,"change":391,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-29",3.75,3.464,3.59,-4.77,7600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1326,"change":1956,"percent_change":2457,"volume":2310,"transactions":9,"vwap":1326},"2025-07-28",3.831,3.9,3.76,0.53,{"date":2459,"open":2204,"high":2173,"low":2460,"close":2447,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2447},"2025-07-25",3.74,-0.052,-1.37,4300,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2467,"change":2468,"percent_change":2424,"volume":2469,"transactions":9,"vwap":2467},"2025-07-24",3.7,3.802,0.007,1400,{"date":2471,"open":27,"high":2455,"low":2472,"close":2473,"change":2474,"percent_change":1250,"volume":2404,"transactions":9,"vwap":2473},"2025-07-23",3.62,3.795,0.155,{"date":2476,"open":2477,"high":2456,"low":2477,"close":27,"change":2478,"percent_change":2479,"volume":2342,"transactions":9,"vwap":27},"2025-07-22",3.6,0.045,1.25,{"date":2481,"open":2472,"high":2174,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":2096,"transactions":9,"vwap":2482},"2025-07-21",3.595,0.008,0.22,{"date":2486,"open":2487,"high":2488,"low":2348,"close":2489,"change":2490,"percent_change":1827,"volume":2491,"transactions":9,"vwap":2489},"2025-07-18",3.755,3.96,3.587,-0.063,60100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2436,"change":2497,"percent_change":1587,"volume":2498,"transactions":9,"vwap":2436},"2025-07-17",3.645,3.656,3.58,0.15,5600,{"date":2500,"open":2447,"high":2488,"low":2182,"close":2182,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2182},"2025-07-16",-0.054,-1.52,31100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-15",3.82,4.09,3.554,-0.346,-8.87,38900,{"date":2513,"open":2191,"high":731,"low":2182,"close":2455,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2455},"2025-07-14",0.365,10.33,101000,{"date":2518,"open":2346,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-11",3.813,3.264,3.535,0.065,1.87,48700,{"date":2526,"open":2357,"high":2527,"low":2347,"close":2528,"change":2271,"percent_change":381,"volume":2529,"transactions":9,"vwap":2528},"2025-07-10",3.61,3.47,14500,{"date":2531,"open":2389,"high":2375,"low":2532,"close":2348,"change":1957,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2348},"2025-07-09",3.365,2.41,9100,{"date":2536,"open":2388,"high":2364,"low":2537,"close":2347,"change":2271,"percent_change":673,"volume":2538,"transactions":9,"vwap":2347},"2025-07-08",3.27,12200,{"date":2540,"open":2382,"high":2477,"low":2541,"close":775,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":775},"2025-07-07",3.24,-0.29,-8.19,38100,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":713,"percent_change":713,"volume":2550,"transactions":9,"vwap":2549},"2025-07-03",3.499,3.545,3.54,2200,{"date":2552,"open":2441,"high":2549,"low":2348,"close":2549,"change":586,"percent_change":2234,"volume":2553,"transactions":9,"vwap":2549},"2025-07-02",7900,{"date":2555,"open":2333,"high":2436,"low":2314,"close":2346,"change":713,"percent_change":713,"volume":2556,"transactions":9,"vwap":2346},"2025-07-01",4200,{"date":2558,"open":2437,"high":2559,"low":2437,"close":2346,"change":113,"percent_change":2542,"volume":2560,"transactions":9,"vwap":2346},"2025-06-30",3.43,23900,{"date":2562,"open":2527,"high":2527,"low":2339,"close":2563,"change":2168,"percent_change":739,"volume":2564,"transactions":9,"vwap":2563},"2025-06-27",3.42,13400,{"date":2566,"open":2346,"high":2182,"low":1842,"close":2182,"change":2271,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2182},"2025-06-26",2.04,9500,{"date":2570,"open":2364,"high":2571,"low":2339,"close":2559,"change":2572,"percent_change":565,"volume":2573,"transactions":9,"vwap":2559},"2025-06-25",3.548,0.028,5900,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":2228,"volume":2580,"transactions":9,"vwap":2578},"2025-06-24",3.19,3.63,3.402,0.032,22500,{"date":2582,"open":2537,"high":2528,"low":2313,"close":89,"change":713,"percent_change":713,"volume":2560,"transactions":9,"vwap":89},"2025-06-23",{"date":2584,"open":89,"high":2585,"low":2313,"close":89,"change":402,"percent_change":1256,"volume":2586,"transactions":9,"vwap":89},"2025-06-20",3.405,7200,{"date":2588,"open":2589,"high":2357,"low":2590,"close":2357,"change":1034,"percent_change":2563,"volume":2591,"transactions":9,"vwap":2357},"2025-06-18",3.15,3.068,17300,{"date":2593,"open":2381,"high":2594,"low":2595,"close":2319,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2319},"2025-06-17",3.279,3.16,-0.095,-2.87,4100,{"date":2600,"open":2601,"high":2357,"low":2602,"close":2603,"change":2604,"percent_change":1662,"volume":2605,"transactions":9,"vwap":2603},"2025-06-16",3.305,3.116,3.315,-0.035,11000,{"date":2607,"open":775,"high":2389,"low":2407,"close":2339,"change":713,"percent_change":713,"volume":2608,"transactions":9,"vwap":2339},"2025-06-13",29500,{"date":2610,"open":2347,"high":2382,"low":2314,"close":2339,"change":412,"percent_change":2353,"volume":2451,"transactions":9,"vwap":2339},"2025-06-12",{"date":2612,"open":2357,"high":2375,"low":2613,"close":1842,"change":2305,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1842},"2025-06-11",3.154,0.89,10100,{"date":2617,"open":2618,"high":2389,"low":2363,"close":2333,"change":2271,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2333},"2025-06-10",3.275,2.13,44300,{"date":2622,"open":2347,"high":2348,"low":2623,"close":2371,"change":713,"percent_change":713,"volume":2605,"transactions":9,"vwap":2371},"2025-06-09",3.119,{"date":2625,"open":2314,"high":2626,"low":201,"close":2371,"change":1956,"percent_change":1236,"volume":2627,"transactions":9,"vwap":2371},"2025-06-06",3.295,28000,{"date":2629,"open":2537,"high":2375,"low":2589,"close":2537,"change":984,"percent_change":1522,"volume":2630,"transactions":9,"vwap":2537},"2025-06-05",52600,{"date":2632,"open":2371,"high":2333,"low":2442,"close":2352,"change":713,"percent_change":713,"volume":2633,"transactions":9,"vwap":2352},"2025-06-04",16200,{"date":2635,"open":2589,"high":2333,"low":82,"close":2352,"change":2254,"percent_change":2442,"volume":2636,"transactions":9,"vwap":2352},"2025-06-03",32100,{"date":2638,"open":82,"high":2352,"low":82,"close":2313,"change":586,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2313},"2025-06-02",4.23,16600,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":1383,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-30",3.21,3.052,3.07,-4.66,12000,{"date":2649,"open":2589,"high":2358,"low":2650,"close":2319,"change":2484,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2319},"2025-05-29",3.077,7.33,60300,{"date":2654,"open":1163,"high":82,"low":2258,"close":201,"change":1956,"percent_change":792,"volume":2655,"transactions":9,"vwap":201},"2025-05-28",11700,{"date":2657,"open":2658,"high":2437,"low":2299,"close":2283,"change":113,"percent_change":1778,"volume":2659,"transactions":9,"vwap":2283},"2025-05-27",3.05,6500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":754,"change":2572,"percent_change":2228,"volume":2665,"transactions":9,"vwap":754},"2025-05-23",2.9,3.098,2.862,15700,{"date":2667,"open":2258,"high":2658,"low":2269,"close":2668,"change":2669,"percent_change":2271,"volume":2670,"transactions":9,"vwap":2668},"2025-05-22",2.962,0.002,21900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2299,"change":942,"percent_change":2676,"volume":2640,"transactions":9,"vwap":2299},"2025-05-21",3.06,3.149,2.93,-3.27,{"date":2678,"open":201,"high":2381,"low":2679,"close":2673,"change":113,"percent_change":1778,"volume":2680,"transactions":9,"vwap":2673},"2025-05-20",2.905,53500,{"date":2682,"open":1712,"high":2683,"low":2684,"close":2645,"change":2220,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2645},"2025-05-19",3.08,2.665,6.6,99200,{"date":2688,"open":2662,"high":2352,"low":2689,"close":2690,"change":2604,"percent_change":684,"volume":2691,"transactions":9,"vwap":2690},"2025-05-16",2.76,2.88,1123100,{"date":2693,"open":2252,"high":2694,"low":2252,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-15",2.995,2.915,0.189,6.93,120800,{"date":2700,"open":839,"high":2257,"low":2701,"close":2702,"change":2703,"percent_change":739,"volume":2378,"transactions":9,"vwap":2702},"2025-05-14",2.705,2.726,-0.064,{"date":2705,"open":2257,"high":2257,"low":2706,"close":839,"change":1956,"percent_change":1059,"volume":2707,"transactions":9,"vwap":839},"2025-05-13",2.69,12300,{"date":2709,"open":2710,"high":2662,"low":2288,"close":2711,"change":2712,"percent_change":2713,"volume":1996,"transactions":9,"vwap":2711},"2025-05-12",2.81,2.77,0.025,0.91,{"date":2715,"open":2716,"high":2716,"low":2269,"close":2717,"change":2596,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-09",2.84,2.745,-3.35,8000,{"date":2721,"open":1712,"high":1646,"low":2722,"close":2716,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2716},"2025-05-08",2.729,0.139,5.15,24800,{"date":2727,"open":2299,"high":2299,"low":2728,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-07",2.701,-0.279,-9.36,12100,{"date":2733,"open":1027,"high":82,"low":2734,"close":2283,"change":1868,"percent_change":252,"volume":2735,"transactions":9,"vwap":2283},"2025-05-06",2.894,6900,{"date":2737,"open":2258,"high":2437,"low":2258,"close":2738,"change":527,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-05",3.04,1.67,5700,{"date":2742,"open":1163,"high":643,"low":2675,"close":754,"change":113,"percent_change":1778,"volume":2743,"transactions":9,"vwap":754},"2025-05-02",16800,{"date":2745,"open":1027,"high":2673,"low":2240,"close":201,"change":791,"percent_change":2746,"volume":2747,"transactions":9,"vwap":201},"2025-05-01",7.14,45300,{"date":2749,"open":2750,"high":1646,"low":2750,"close":1850,"change":2403,"percent_change":2751,"volume":2752,"transactions":9,"vwap":1850},"2025-04-30",2.68,4.48,19400,{"date":2754,"open":2755,"high":566,"low":2288,"close":2750,"change":713,"percent_change":713,"volume":2756,"transactions":9,"vwap":2750},"2025-04-29",2.67,29900,{"date":2758,"open":2253,"high":2662,"low":848,"close":2750,"change":306,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2750},"2025-04-28",-7.59,159000,{"date":2762,"open":2690,"high":2412,"low":2710,"close":2662,"change":527,"percent_change":1767,"volume":2763,"transactions":9,"vwap":2662},"2025-04-25",41700,{"date":2765,"open":2706,"high":2253,"low":2280,"close":2253,"change":2254,"percent_change":27,"volume":2529,"transactions":9,"vwap":2253},"2025-04-24",{"date":2767,"open":2288,"high":2664,"low":2280,"close":2252,"change":2271,"percent_change":2280,"volume":1656,"transactions":9,"vwap":2252},"2025-04-23",{"date":181,"open":848,"high":1850,"low":2272,"close":2750,"change":222,"percent_change":2528,"volume":2769,"transactions":9,"vwap":2750},89400]