[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRMA":3,"homepage-market-summary":30,"stock-historical-DRMA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DRMA","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},"Dermata Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Dermata Therapeutics Inc develops and commercializes dermatology products for the treatment of common skin conditions. It focuses on leveraging prior clinical and technical expertise to develop OTC treatments for conditions such as acne, psoriasis, rosacea, and seborrheic dermatitis. The company is currently developing a once-weekly acne treatment system that utilizes an active ingredient from the OTC monograph in combination with the company's Spongilla technology. It intends to apply its Spongilla technology platform across a range of dermatologic and aesthetic skin applications, including intradermal delivery of botulinum toxin. The company's operates in one segment, which is the business of developing, branding, marketing, and commercializing direct to consumer skincare products.","9","San Diego, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.105,1.16,1.08,1.11,-0.005,-0.45,17566.172717,395,1.1342,5.87,0.9509,855870.72524614,3.1,1290,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},9.9,594582,217022431.311535,-84.52,"2025-04-22",[182,183,192,201,209,217,225,234,241,247,254,259,265,273,281,289,296,303,311,320,328,336,343,350,358,367,376,386,395,405,414,422,429,436,442,448,457,465,472,478,484,492,500,508,517,525,530,539,547,555,563,570,577,583,589,593,597,603,608,612,615,619,625,630,633,638,643,647,650,655,659,663,666,670,675,680,683,687,691,696,700,702,706,711,715,719,723,727,731,735,740,744,747,751,755,760,764,768,772,776,780,785,789,793,797,800,805,810,815,818,822,827,832,839,842,846,852,856,860,865,870,876,880,884,888,892,895,899,903,907,911,917,921,927,932,936,941,947,951,955,958,961,965,969,972,976,979,982,985,988,992,996,1000,1003,1006,1009,1015,1023,1027,1031,1035,1041,1047,1052,1059,1067,1074,1079,1086,1095,1104,1112,1117,1126,1132,1137,1144,1152,1159,1167,1173,1179,1183,1188,1194,1200,1205,1211,1215,1220,1225,1230,1235,1240,1247,1255,1261,1263,1267,1272,1277,1284,1289,1296,1300,1308,1314,1322,1328,1334,1341,1347,1352,1358,1363,1370,1376,1381,1387,1393,1397,1404,1412,1418,1426,1434,1439,1443,1449,1455,1460,1466,1472,1478,1485,1491,1498,1506,1513,1519,1526,1531,1538,1544,1548,1555,1562,1570,1576,1582,1589,1596,1602,1606,1612,1617,1622,1627,1635,1640,1646,1655,1663,1670,1679,1684,1692,1699,1706,1713,1719,1728,1733,1741,1749,1757,1762,1769,1774,1779,1783,1790,1797,1806,1814,1821,1829,1836,1844,1851,1859,1865,1873,1881,1887,1896,1901,1908,1916,1923,1928,1933,1939,1946,1954,1961,1967,1974,1979,1985,1992,1997,2003,2010,2015,2020,2025,2030,2034,2038,2044,2049,2053,2058,2063,2068,2072,2076,2082,2087,2095,2099,2106,2111,2115,2119,2122,2126,2131,2138,2142,2147,2154,2159,2165,2170,2176,2182,2186,2191,2195,2199,2203,2210,2219,2226,2232,2235,2242,2247,2251,2256,2260,2267,2272],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":18,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.1298,1.06,0.01,0.91,21049.3119,340,1.1113,{"date":193,"open":194,"high":195,"low":194,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.1,1.12,-0.03,-2.65,15145.7429,217,1.1127,{"date":202,"open":195,"high":203,"low":204,"close":117,"change":187,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.175,1.1153,0.89,10506.8372,256,1.1371,{"date":210,"open":211,"high":17,"low":194,"close":195,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.14,-0.02,-1.75,25075.7429,353,1.1307,{"date":218,"open":219,"high":220,"low":117,"close":211,"change":196,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.15,1.2,-2.56,30316.7429,488,1.1495,{"date":226,"open":219,"high":227,"low":195,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.25,1.17,0.05,4.46,78095.7429,550,1.1804,{"date":235,"open":236,"high":236,"low":195,"close":195,"change":196,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.18,-2.61,14411.513745,171,1.1331,{"date":242,"open":228,"high":60,"low":219,"close":219,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",0,27837.0429,284,1.1605,{"date":248,"open":219,"high":236,"low":249,"close":219,"change":112,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.1399,-0.86,19687.0523,208,1.1564,{"date":255,"open":236,"high":60,"low":256,"close":17,"change":243,"percent_change":243,"volume":257,"transactions":258,"vwap":253},"2026-09-18",1.1401,5560.7126,201,{"date":260,"open":195,"high":220,"low":195,"close":17,"change":187,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",0.87,14270.6626,440,1.1524,{"date":266,"open":19,"high":267,"low":194,"close":219,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",1.1739,0.02,1.77,25877.6626,396,1.1361,{"date":274,"open":17,"high":275,"low":276,"close":117,"change":212,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",1.1868,1.0601,-1.74,36807.66,519,1.1338,{"date":282,"open":236,"high":283,"low":219,"close":219,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",1.2699,-0.04,-3.36,17080.676153,263,1.183,{"date":290,"open":291,"high":291,"low":17,"close":60,"change":112,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",1.23,-0.83,26730.6626,482,1.2025,{"date":297,"open":298,"high":299,"low":236,"close":220,"change":112,"percent_change":292,"volume":300,"transactions":301,"vwap":302},"2026-09-10",1.21,1.225,16420.6726,249,1.1985,{"date":304,"open":305,"high":306,"low":298,"close":298,"change":284,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",1.24,1.28,-3.2,18413.162592,182,1.2405,{"date":312,"open":313,"high":314,"low":298,"close":227,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",1.22,1.3115,0.04,3.31,51184.6626,283,1.2335,{"date":321,"open":291,"high":322,"low":323,"close":298,"change":212,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-04",1.2591,1.2011,-1.63,40555.6626,343,1.2207,{"date":329,"open":306,"high":330,"low":298,"close":291,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",1.3687,-0.05,-3.91,101903.811565,1228,1.2649,{"date":337,"open":338,"high":338,"low":227,"close":306,"change":212,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",1.31,-1.54,46166.380743,255,1.2767,{"date":344,"open":345,"high":338,"low":227,"close":346,"change":187,"percent_change":132,"volume":347,"transactions":348,"vwap":349},"2026-09-01",1.27,1.3,17446.6451,253,1.2748,{"date":351,"open":346,"high":352,"low":345,"close":353,"change":331,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",1.33,1.29,-3.73,61668.7268,818,1.2996,{"date":359,"open":360,"high":361,"low":82,"close":82,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",1.47,1.58,-0.12,-8.22,104625.6626,736,1.4299,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",1.59,1.46,-0.15,-9.32,88124.6626,812,1.522,{"date":377,"open":378,"high":379,"low":369,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",1.7,1.72,1.61,-0.11,-6.4,76417.469302,734,1.643,{"date":387,"open":388,"high":379,"low":389,"close":379,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",1.65,1.5,0.09,5.52,196011.807298,1599,1.6307,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",1.43,1.63,1.41,0.21,14.79,218329.148099,1498,1.5399,{"date":406,"open":407,"high":360,"low":408,"close":409,"change":315,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",1.38,1.36,1.42,2.9,230392.632286,2165,1.4454,{"date":415,"open":416,"high":416,"low":408,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",1.49,-0.09,-6.12,96159.140417,552,1.4189,{"date":423,"open":424,"high":361,"low":409,"close":360,"change":315,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",1.45,2.8,141798.6411,1801,1.4699,{"date":430,"open":409,"high":360,"low":431,"close":397,"change":196,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",1.4,-2.05,134678.8715,939,1.4243,{"date":437,"open":424,"high":438,"low":346,"close":370,"change":243,"percent_change":243,"volume":439,"transactions":440,"vwap":441},"2026-08-17",1.55,201062.170625,1650,1.4172,{"date":443,"open":360,"high":438,"low":431,"close":370,"change":381,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",-7.01,405764.779366,2933,1.4643,{"date":449,"open":298,"high":450,"low":236,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",1.62,1.57,0.19,13.77,1174192.066799,6157,1.3344,{"date":458,"open":459,"high":370,"low":60,"close":407,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-12",1.26,0.3,27.78,16515788.640472,80804,1.3698,{"date":466,"open":467,"high":19,"low":18,"close":18,"change":284,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",1.095,-3.57,52681.006667,368,1.1439,{"date":473,"open":194,"high":195,"low":186,"close":195,"change":268,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",1.82,26224.612,370,1.091,{"date":479,"open":236,"high":236,"low":480,"close":194,"change":112,"percent_change":481,"volume":482,"transactions":483,"vwap":195},"2026-08-07",1.09,-0.9,72107.969,289,{"date":485,"open":228,"high":486,"low":18,"close":19,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",1.1801,-0.06,-5.13,79673.893806,505,1.1134,{"date":493,"open":117,"high":494,"low":19,"close":228,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-05",1.205,0.07,6.36,64112.3977,719,1.1654,{"date":501,"open":480,"high":228,"low":502,"close":194,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",1.07,0.025,2.33,46294.044,558,1.1125,{"date":509,"open":60,"high":510,"low":26,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",1.1995,1.075,-0.095,-8.12,217805.243083,1074,1.0527,{"date":518,"open":60,"high":519,"low":520,"close":228,"change":112,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",1.2177,1.1501,-0.85,83151.1261,381,1.1751,{"date":526,"open":60,"high":220,"low":17,"close":236,"change":243,"percent_change":243,"volume":527,"transactions":528,"vwap":529},"2026-07-30",44209.0109,333,1.1781,{"date":531,"open":532,"high":533,"low":17,"close":236,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",1.202,1.2176,-0.055,-4.45,86471.180534,549,1.1864,{"date":540,"open":541,"high":306,"low":313,"close":542,"change":534,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",1.2701,1.235,-4.26,55838.4296,583,1.2477,{"date":548,"open":306,"high":549,"low":550,"close":353,"change":196,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",1.3964,1.275,-2.27,42745.4296,264,1.3099,{"date":556,"open":557,"high":82,"low":557,"close":558,"change":107,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.245,1.32,4.76,76165.4296,637,1.2988,{"date":564,"open":459,"high":565,"low":566,"close":459,"change":243,"percent_change":243,"volume":567,"transactions":568,"vwap":569},"2026-07-23",1.2899,1.2301,17773.4296,141,1.2628,{"date":571,"open":353,"high":572,"low":459,"close":459,"change":212,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",1.2999,-1.56,8265.1136,262,1.2702,{"date":578,"open":338,"high":352,"low":220,"close":306,"change":187,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",0.79,63720.9326,544,1.2539,{"date":584,"open":352,"high":352,"low":459,"close":345,"change":487,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",-4.51,16216.707166,304,1.2835,{"date":590,"open":306,"high":352,"low":227,"close":352,"change":229,"percent_change":591,"volume":592,"transactions":9,"vwap":352},"2026-07-17",3.91,26200,{"date":594,"open":306,"high":408,"low":595,"close":306,"change":212,"percent_change":339,"volume":596,"transactions":9,"vwap":306},"2026-07-16",1.265,59100,{"date":598,"open":352,"high":599,"low":600,"close":346,"change":212,"percent_change":601,"volume":602,"transactions":9,"vwap":346},"2026-07-15",1.37,1.259,-1.52,49200,{"date":604,"open":346,"high":605,"low":353,"close":558,"change":196,"percent_change":606,"volume":607,"transactions":9,"vwap":558},"2026-07-14",1.35,-2.22,62300,{"date":609,"open":558,"high":599,"low":338,"close":605,"change":187,"percent_change":610,"volume":611,"transactions":9,"vwap":605},"2026-07-13",0.75,23700,{"date":613,"open":599,"high":599,"low":306,"close":82,"change":243,"percent_change":243,"volume":614,"transactions":9,"vwap":82},"2026-07-10",64500,{"date":616,"open":399,"high":397,"low":345,"close":82,"change":487,"percent_change":617,"volume":618,"transactions":9,"vwap":82},"2026-07-09",-4.29,119100,{"date":620,"open":599,"high":621,"low":622,"close":431,"change":112,"percent_change":623,"volume":624,"transactions":9,"vwap":431},"2026-07-08",1.445,1.341,-0.71,47100,{"date":626,"open":82,"high":627,"low":353,"close":399,"change":495,"percent_change":628,"volume":629,"transactions":9,"vwap":399},"2026-07-07",1.52,5.22,88500,{"date":631,"open":352,"high":599,"low":306,"close":82,"change":243,"percent_change":243,"volume":632,"transactions":9,"vwap":82},"2026-07-06",73100,{"date":634,"open":82,"high":635,"low":459,"close":82,"change":284,"percent_change":636,"volume":637,"transactions":9,"vwap":82},"2026-07-02",1.48,-2.9,181800,{"date":639,"open":353,"high":640,"low":345,"close":407,"change":390,"percent_change":641,"volume":642,"transactions":9,"vwap":407},"2026-07-01",1.412,6.98,179200,{"date":644,"open":558,"high":605,"low":305,"close":353,"change":112,"percent_change":645,"volume":646,"transactions":9,"vwap":353},"2026-06-30",-0.77,163300,{"date":648,"open":459,"high":599,"low":305,"close":346,"change":187,"percent_change":132,"volume":649,"transactions":9,"vwap":346},"2026-06-29",186300,{"date":651,"open":236,"high":352,"low":236,"close":353,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":353},"2026-06-26",0.12,10.26,263600,{"date":656,"open":298,"high":345,"low":228,"close":228,"change":284,"percent_change":657,"volume":658,"transactions":9,"vwap":228},"2026-06-25",-3.31,26400,{"date":660,"open":220,"high":661,"low":220,"close":298,"change":212,"percent_change":324,"volume":662,"transactions":9,"vwap":298},"2026-06-24",1.264,20700,{"date":664,"open":291,"high":353,"low":236,"close":291,"change":243,"percent_change":243,"volume":665,"transactions":9,"vwap":291},"2026-06-23",59000,{"date":667,"open":220,"high":459,"low":220,"close":291,"change":107,"percent_change":668,"volume":669,"transactions":9,"vwap":291},"2026-06-22",5.13,49300,{"date":671,"open":338,"high":605,"low":228,"close":228,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":228},"2026-06-18",-0.16,-12.03,123000,{"date":676,"open":298,"high":599,"low":220,"close":352,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":352},"2026-06-17",0.14,11.76,139000,{"date":681,"open":220,"high":313,"low":236,"close":60,"change":112,"percent_change":292,"volume":682,"transactions":9,"vwap":60},"2026-06-16",41000,{"date":684,"open":220,"high":298,"low":228,"close":220,"change":268,"percent_change":685,"volume":686,"transactions":9,"vwap":220},"2026-06-15",1.69,42200,{"date":688,"open":291,"high":305,"low":228,"close":236,"change":284,"percent_change":689,"volume":690,"transactions":9,"vwap":236},"2026-06-12",-3.28,40500,{"date":692,"open":220,"high":459,"low":220,"close":313,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":313},"2026-06-11",0.03,2.52,42900,{"date":697,"open":220,"high":698,"low":60,"close":60,"change":112,"percent_change":292,"volume":699,"transactions":9,"vwap":60},"2026-06-10",1.242,56200,{"date":701,"open":306,"high":306,"low":220,"close":220,"change":112,"percent_change":292,"volume":695,"transactions":9,"vwap":220},"2026-06-09",{"date":703,"open":298,"high":305,"low":236,"close":298,"change":693,"percent_change":704,"volume":705,"transactions":9,"vwap":298},"2026-06-08",2.54,32700,{"date":707,"open":227,"high":227,"low":236,"close":236,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":236},"2026-06-05",-0.07,-5.6,57800,{"date":712,"open":346,"high":346,"low":227,"close":227,"change":212,"percent_change":713,"volume":714,"transactions":9,"vwap":227},"2026-06-04",-1.57,69500,{"date":716,"open":558,"high":82,"low":291,"close":345,"change":417,"percent_change":717,"volume":718,"transactions":9,"vwap":345},"2026-06-03",-6.62,88700,{"date":720,"open":721,"high":431,"low":346,"close":408,"change":268,"percent_change":416,"volume":722,"transactions":9,"vwap":408},"2026-06-02",1.321,89500,{"date":724,"open":558,"high":599,"low":306,"close":82,"change":315,"percent_change":725,"volume":726,"transactions":9,"vwap":82},"2026-06-01",3.08,96900,{"date":728,"open":605,"high":605,"low":306,"close":346,"change":331,"percent_change":729,"volume":730,"transactions":9,"vwap":346},"2026-05-29",-3.7,56000,{"date":732,"open":227,"high":599,"low":227,"close":605,"change":229,"percent_change":733,"volume":734,"transactions":9,"vwap":605},"2026-05-28",3.85,61400,{"date":736,"open":737,"high":558,"low":227,"close":346,"change":495,"percent_change":738,"volume":739,"transactions":9,"vwap":346},"2026-05-27",1.255,5.69,53400,{"date":741,"open":306,"high":346,"low":313,"close":291,"change":196,"percent_change":742,"volume":743,"transactions":9,"vwap":291},"2026-05-26",-2.38,62700,{"date":745,"open":291,"high":345,"low":236,"close":459,"change":268,"percent_change":380,"volume":746,"transactions":9,"vwap":459},"2026-05-22",41500,{"date":748,"open":298,"high":345,"low":298,"close":305,"change":112,"percent_change":749,"volume":750,"transactions":9,"vwap":305},"2026-05-21",-0.8,43000,{"date":752,"open":228,"high":306,"low":219,"close":227,"change":495,"percent_change":753,"volume":754,"transactions":9,"vwap":227},"2026-05-20",5.93,43700,{"date":756,"open":220,"high":757,"low":219,"close":236,"change":212,"percent_change":758,"volume":759,"transactions":9,"vwap":236},"2026-05-19",1.201,-1.67,42800,{"date":761,"open":298,"high":298,"low":60,"close":220,"change":187,"percent_change":762,"volume":763,"transactions":9,"vwap":220},"2026-05-18",0.84,22800,{"date":765,"open":305,"high":305,"low":236,"close":60,"change":284,"percent_change":766,"volume":767,"transactions":9,"vwap":60},"2026-05-15",-3.25,59300,{"date":769,"open":298,"high":345,"low":236,"close":291,"change":315,"percent_change":770,"volume":771,"transactions":9,"vwap":291},"2026-05-14",3.36,59800,{"date":773,"open":305,"high":305,"low":60,"close":60,"change":331,"percent_change":774,"volume":775,"transactions":9,"vwap":60},"2026-05-13",-4.03,62600,{"date":777,"open":298,"high":227,"low":220,"close":305,"change":268,"percent_change":778,"volume":779,"transactions":9,"vwap":305},"2026-05-12",1.64,60800,{"date":781,"open":459,"high":782,"low":313,"close":313,"change":284,"percent_change":783,"volume":784,"transactions":9,"vwap":313},"2026-05-11",1.285,-3.17,28400,{"date":786,"open":227,"high":558,"low":227,"close":459,"change":284,"percent_change":787,"volume":788,"transactions":9,"vwap":459},"2026-05-08",-3.08,38700,{"date":790,"open":227,"high":558,"low":227,"close":346,"change":693,"percent_change":791,"volume":792,"transactions":9,"vwap":346},"2026-05-07",2.36,33900,{"date":794,"open":558,"high":558,"low":227,"close":345,"change":196,"percent_change":795,"volume":796,"transactions":9,"vwap":345},"2026-05-06",-2.31,51700,{"date":798,"open":558,"high":352,"low":799,"close":346,"change":243,"percent_change":243,"volume":746,"transactions":9,"vwap":346},"2026-05-05",1.267,{"date":801,"open":802,"high":802,"low":346,"close":346,"change":196,"percent_change":803,"volume":804,"transactions":9,"vwap":346},"2026-05-04",1.368,-2.26,30400,{"date":806,"open":82,"high":807,"low":353,"close":352,"change":284,"percent_change":808,"volume":809,"transactions":9,"vwap":352},"2026-05-01",1.39,-2.92,109900,{"date":811,"open":305,"high":399,"low":305,"close":599,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":599},"2026-04-30",0.11,8.73,80900,{"date":816,"open":298,"high":345,"low":60,"close":459,"change":243,"percent_change":243,"volume":817,"transactions":9,"vwap":459},"2026-04-29",66700,{"date":819,"open":298,"high":306,"low":298,"close":459,"change":229,"percent_change":820,"volume":821,"transactions":9,"vwap":459},"2026-04-28",4.13,54500,{"date":823,"open":305,"high":737,"low":824,"close":298,"change":196,"percent_change":825,"volume":826,"transactions":9,"vwap":298},"2026-04-27",1.191,-2.42,68300,{"date":828,"open":353,"high":353,"low":220,"close":305,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":305},"2026-04-24",-0.025,-1.98,76100,{"date":833,"open":834,"high":835,"low":60,"close":595,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":595},"2026-04-23",1.309,1.327,-0.035,-2.69,60600,{"date":840,"open":408,"high":408,"low":306,"close":346,"change":212,"percent_change":601,"volume":841,"transactions":9,"vwap":346},"2026-04-22",39100,{"date":843,"open":407,"high":807,"low":306,"close":558,"change":212,"percent_change":844,"volume":845,"transactions":9,"vwap":558},"2026-04-21",-1.49,50200,{"date":847,"open":605,"high":848,"low":849,"close":82,"change":212,"percent_change":850,"volume":851,"transactions":9,"vwap":82},"2026-04-20",1.395,1.325,-1.47,52900,{"date":853,"open":599,"high":854,"low":352,"close":408,"change":187,"percent_change":159,"volume":855,"transactions":9,"vwap":408},"2026-04-17",1.402,150400,{"date":857,"open":346,"high":599,"low":459,"close":605,"change":390,"percent_change":858,"volume":859,"transactions":9,"vwap":605},"2026-04-16",7.14,222500,{"date":861,"open":227,"high":346,"low":862,"close":459,"change":187,"percent_change":863,"volume":864,"transactions":9,"vwap":459},"2026-04-15",1.215,0.8,73900,{"date":866,"open":558,"high":867,"low":305,"close":227,"change":331,"percent_change":868,"volume":869,"transactions":9,"vwap":227},"2026-04-14",1.333,-3.85,100900,{"date":871,"open":346,"high":558,"low":872,"close":346,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":346},"2026-04-13",1.239,0.08,6.56,65800,{"date":877,"open":227,"high":345,"low":220,"close":313,"change":187,"percent_change":878,"volume":879,"transactions":9,"vwap":313},"2026-04-10",0.83,75200,{"date":881,"open":345,"high":353,"low":220,"close":298,"change":708,"percent_change":882,"volume":883,"transactions":9,"vwap":298},"2026-04-09",-5.47,54400,{"date":885,"open":807,"high":431,"low":306,"close":306,"change":708,"percent_change":886,"volume":887,"transactions":9,"vwap":306},"2026-04-08",-5.19,48400,{"date":889,"open":352,"high":599,"low":459,"close":605,"change":693,"percent_change":890,"volume":891,"transactions":9,"vwap":605},"2026-04-07",2.27,100300,{"date":893,"open":459,"high":599,"low":459,"close":558,"change":693,"percent_change":504,"volume":894,"transactions":9,"vwap":558},"2026-04-06",124100,{"date":896,"open":220,"high":346,"low":236,"close":353,"change":390,"percent_change":897,"volume":898,"transactions":9,"vwap":353},"2026-04-02",7.5,158900,{"date":900,"open":219,"high":901,"low":219,"close":220,"change":112,"percent_change":292,"volume":902,"transactions":9,"vwap":220},"2026-04-01",1.256,86000,{"date":904,"open":219,"high":345,"low":117,"close":298,"change":495,"percent_change":905,"volume":906,"transactions":9,"vwap":298},"2026-03-31",6.14,96100,{"date":908,"open":236,"high":220,"low":194,"close":211,"change":284,"percent_change":909,"volume":910,"transactions":9,"vwap":211},"2026-03-30",-3.39,90100,{"date":912,"open":408,"high":408,"low":913,"close":236,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":236},"2026-03-27",1.155,-0.19,-13.87,340000,{"date":918,"open":370,"high":360,"low":408,"close":599,"change":417,"percent_change":919,"volume":920,"transactions":9,"vwap":599},"2026-03-26",-6.16,208700,{"date":922,"open":923,"high":378,"low":924,"close":370,"change":417,"percent_change":925,"volume":926,"transactions":9,"vwap":370},"2026-03-25",1.54,1.44,-5.81,680500,{"date":928,"open":929,"high":929,"low":424,"close":438,"change":212,"percent_change":930,"volume":931,"transactions":9,"vwap":438},"2026-03-24",1.56,-1.27,450900,{"date":933,"open":605,"high":450,"low":338,"close":451,"change":812,"percent_change":934,"volume":935,"transactions":9,"vwap":451},"2026-03-23",7.53,2426200,{"date":937,"open":416,"high":938,"low":599,"close":370,"change":122,"percent_change":939,"volume":940,"transactions":9,"vwap":370},"2026-03-20",1.84,20.66,39595100,{"date":942,"open":943,"high":227,"low":944,"close":298,"change":268,"percent_change":945,"volume":946,"transactions":9,"vwap":298},"2026-03-19",1.186,1.165,1.68,2769000,{"date":948,"open":227,"high":227,"low":228,"close":60,"change":196,"percent_change":949,"volume":950,"transactions":9,"vwap":60},"2026-03-18",-2.46,43500,{"date":952,"open":305,"high":227,"low":236,"close":313,"change":268,"percent_change":953,"volume":954,"transactions":9,"vwap":313},"2026-03-17",1.67,51300,{"date":956,"open":60,"high":227,"low":236,"close":220,"change":187,"percent_change":762,"volume":957,"transactions":9,"vwap":220},"2026-03-16",87700,{"date":959,"open":227,"high":459,"low":236,"close":60,"change":331,"percent_change":774,"volume":960,"transactions":9,"vwap":60},"2026-03-13",98300,{"date":962,"open":345,"high":338,"low":291,"close":305,"change":708,"percent_change":963,"volume":964,"transactions":9,"vwap":305},"2026-03-12",-5.34,82600,{"date":966,"open":901,"high":605,"low":227,"close":338,"change":315,"percent_change":967,"volume":968,"transactions":9,"vwap":338},"2026-03-11",3.15,139200,{"date":970,"open":558,"high":605,"low":345,"close":345,"change":487,"percent_change":585,"volume":971,"transactions":9,"vwap":345},"2026-03-10",105000,{"date":973,"open":227,"high":352,"low":305,"close":352,"change":873,"percent_change":974,"volume":975,"transactions":9,"vwap":352},"2026-03-09",6.4,170000,{"date":977,"open":60,"high":227,"low":228,"close":227,"change":315,"percent_change":316,"volume":978,"transactions":9,"vwap":227},"2026-03-06",119400,{"date":980,"open":220,"high":313,"low":17,"close":298,"change":693,"percent_change":704,"volume":981,"transactions":9,"vwap":298},"2026-03-05",119500,{"date":983,"open":211,"high":298,"low":117,"close":236,"change":268,"percent_change":379,"volume":984,"transactions":9,"vwap":236},"2026-03-04",140400,{"date":986,"open":117,"high":220,"low":19,"close":17,"change":187,"percent_change":261,"volume":987,"transactions":9,"vwap":17},"2026-03-03",157900,{"date":989,"open":17,"high":298,"low":117,"close":219,"change":331,"percent_change":990,"volume":991,"transactions":9,"vwap":219},"2026-03-02",-4.17,190800,{"date":993,"open":291,"high":305,"low":17,"close":220,"change":331,"percent_change":994,"volume":995,"transactions":9,"vwap":220},"2026-02-27",-4,183900,{"date":997,"open":313,"high":459,"low":236,"close":227,"change":693,"percent_change":998,"volume":999,"transactions":9,"vwap":227},"2026-02-26",2.46,112100,{"date":1001,"open":291,"high":459,"low":236,"close":313,"change":187,"percent_change":878,"volume":1002,"transactions":9,"vwap":313},"2026-02-25",189300,{"date":1004,"open":313,"high":737,"low":913,"close":298,"change":708,"percent_change":882,"volume":1005,"transactions":9,"vwap":298},"2026-02-24",228000,{"date":1007,"open":306,"high":306,"low":298,"close":306,"change":708,"percent_change":886,"volume":1008,"transactions":9,"vwap":306},"2026-02-23",404600,{"date":1010,"open":388,"high":1011,"low":346,"close":605,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":605},"2026-02-20",1.75,-0.58,-30.05,2066300,{"date":1016,"open":389,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-19",2.29,1.422,1.93,0.65,50.78,36027800,{"date":1024,"open":306,"high":353,"low":1025,"close":306,"change":268,"percent_change":369,"volume":1026,"transactions":9,"vwap":306},"2026-02-18",1.229,135500,{"date":1028,"open":306,"high":849,"low":298,"close":459,"change":196,"percent_change":1029,"volume":1030,"transactions":9,"vwap":459},"2026-02-17",-2.33,143900,{"date":1032,"open":605,"high":424,"low":353,"close":353,"change":487,"percent_change":1033,"volume":1034,"transactions":9,"vwap":353},"2026-02-13",-4.44,173700,{"date":1036,"open":389,"high":1037,"low":353,"close":605,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":605},"2026-02-12",1.53,-0.14,-9.4,290000,{"date":1042,"open":1043,"high":378,"low":924,"close":416,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":416},"2026-02-11",1.66,-0.2,-11.83,220100,{"date":1048,"open":398,"high":1049,"low":438,"close":685,"change":873,"percent_change":1050,"volume":1051,"transactions":9,"vwap":685},"2026-02-10",1.748,4.97,354700,{"date":1053,"open":1054,"high":1054,"low":1055,"close":380,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":380},"2026-02-09",1.79,1.6,-0.22,-12.02,207900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":107,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-06",1.78,1.952,1.76,1.83,3.39,183600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":269,"change":672,"percent_change":1072,"volume":1073,"transactions":9,"vwap":269},"2026-02-05",1.91,1.92,1.732,-8.29,269800,{"date":1075,"open":1076,"high":1077,"low":938,"close":1019,"change":390,"percent_change":1078,"volume":1046,"transactions":9,"vwap":1019},"2026-02-04",1.87,2.09,4.89,{"date":1080,"open":1081,"high":1077,"low":1082,"close":938,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":938},"2026-02-03",2.07,1.8,-0.18,-8.91,252800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-02",2.2,2.32,1.982,2.02,-0.23,-10.22,640100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-01-30",2.79,2.85,2.17,2.25,-0.56,-19.93,980500,{"date":1105,"open":998,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-01-29",3.01,2.45,2.81,0.29,11.51,1672000,{"date":1113,"open":1114,"high":1115,"low":504,"close":694,"change":487,"percent_change":1029,"volume":1116,"transactions":9,"vwap":694},"2026-01-28",2.38,2.63,270100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-01-27",2.82,2.998,2.49,2.58,-0.5,-16.23,1139300,{"date":1127,"open":1128,"high":1129,"low":890,"close":725,"change":188,"percent_change":1130,"volume":1131,"transactions":9,"vwap":725},"2026-01-26",2.41,4.66,41.94,27647000,{"date":1133,"open":791,"high":1107,"low":1099,"close":1099,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1099},"2026-01-23",-0.24,-9.96,250200,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1128,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1128},"2026-01-22",2.1,2.5,0.33,15.87,427400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":417,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-01-21",2.11,2.15,2.01,2.08,-4.15,178300,{"date":1153,"open":1154,"high":1089,"low":1155,"close":1099,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1099},"2026-01-20",2.12,2.05,-0.13,-5.65,1955600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":229,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-16",2.4,2.43,2.26,2.3,2.22,483100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1100,"change":229,"percent_change":890,"volume":1172,"transactions":9,"vwap":1100},"2026-01-15",2.28,2.415,2.13,282500,{"date":1174,"open":1147,"high":1175,"low":1176,"close":1088,"change":873,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1088},"2026-01-14",2.34,2.06,3.77,168400,{"date":1180,"open":1181,"high":1164,"low":1054,"close":1154,"change":460,"percent_change":95,"volume":1182,"transactions":9,"vwap":1154},"2026-01-13",1.89,283900,{"date":1184,"open":1155,"high":1139,"low":1063,"close":474,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":474},"2026-01-12",-0.26,-12.5,147900,{"date":1189,"open":1190,"high":1191,"low":1155,"close":1149,"change":487,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1149},"2026-01-09",2.18,2.19,-2.8,60500,{"date":1195,"open":1088,"high":1196,"low":1139,"close":1197,"change":284,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-08",2.21,2.14,-1.83,63000,{"date":1201,"open":1165,"high":1164,"low":1197,"close":1190,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1190},"2026-01-07",-0.08,-3.54,108700,{"date":1206,"open":1207,"high":1208,"low":1171,"close":1163,"change":107,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1163},"2026-01-06",2.265,2.298,2.73,107900,{"date":1212,"open":1171,"high":1162,"low":1146,"close":1088,"change":268,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1088},"2026-01-05",0.92,254000,{"date":1216,"open":1147,"high":1217,"low":1176,"close":1190,"change":1038,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1190},"2026-01-02",2.7,-6.03,607100,{"date":1221,"open":1196,"high":1222,"low":1223,"close":1089,"change":315,"percent_change":1011,"volume":1224,"transactions":9,"vwap":1089},"2025-12-31",2.438,2.03,681100,{"date":1226,"open":1128,"high":1122,"low":1088,"close":1169,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1169},"2025-12-30",0.42,22.58,22451800,{"date":1231,"open":1082,"high":1232,"low":361,"close":1233,"change":243,"percent_change":243,"volume":1234,"transactions":9,"vwap":1233},"2025-12-29",1.88,1.86,2968200,{"date":1236,"open":791,"high":1161,"low":1082,"close":1233,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1233},"2025-12-26",-0.51,-21.52,684500,{"date":1241,"open":1242,"high":1243,"low":1165,"close":1244,"change":1141,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-12-24",2.515,2.69,2.37,16.18,20986200,{"date":1248,"open":1249,"high":1100,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2025-12-23",2.16,1.965,2.04,-0.17,-7.69,49700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1196,"change":495,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1196},"2025-12-22",2.141,2.23,3.27,16000,{"date":1262,"open":1100,"high":1100,"low":1197,"close":1197,"change":284,"percent_change":1198,"volume":754,"transactions":9,"vwap":1197},"2025-12-19",{"date":1264,"open":1164,"high":1089,"low":1171,"close":1190,"change":362,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1190},"2025-12-18",-5.22,38500,{"date":1268,"open":1269,"high":1270,"low":1100,"close":1164,"change":212,"percent_change":250,"volume":1271,"transactions":9,"vwap":1164},"2025-12-17",2.35,2.42,66300,{"date":1273,"open":1140,"high":1274,"low":1196,"close":1089,"change":672,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1089},"2025-12-16",2.55,-6.45,59400,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":371,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-15",2.71,2.47,2.48,-5.7,50600,{"date":1285,"open":425,"high":1108,"low":1286,"close":1115,"change":362,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1115},"2025-12-12",2.61,-4.36,55000,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":371,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-11",2.87,2.62,2.75,-5.17,46500,{"date":1297,"open":1098,"high":1298,"low":1299,"close":410,"change":243,"percent_change":243,"volume":987,"transactions":9,"vwap":410},"2025-12-10",2.98,2.72,{"date":1301,"open":1302,"high":1303,"low":1304,"close":410,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":410},"2025-12-09",2.78,2.965,2.66,0.13,4.69,194800,{"date":1309,"open":410,"high":1310,"low":1243,"close":1311,"change":196,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-12-08",2.949,2.77,-1.07,589100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":425,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":425},"2025-12-05",2.59,2.92,2.545,0.28,11.11,2310200,{"date":1323,"open":1324,"high":1324,"low":1175,"close":694,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":694},"2025-12-04",2.84,-0.49,-16.28,300800,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1106,"change":268,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1106},"2025-12-03",2.89,3.03,0.67,70300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":693,"percent_change":102,"volume":1340,"transactions":9,"vwap":1339},"2025-12-02",3.075,3.16,2.93,2.99,15000,{"date":1342,"open":28,"high":1343,"low":1317,"close":1344,"change":1083,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-01",3.155,2.96,-5.73,22400,{"date":1348,"open":1331,"high":1349,"low":1331,"close":1349,"change":812,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-11-28",3.14,3.63,8600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1331,"change":495,"percent_change":791,"volume":1357,"transactions":9,"vwap":1331},"2025-11-26",2.91,3.13,2.851,50400,{"date":1359,"open":1360,"high":1106,"low":1361,"close":1344,"change":243,"percent_change":243,"volume":1362,"transactions":9,"vwap":1344},"2025-11-25",2.859,2.6,30500,{"date":1364,"open":1361,"high":1365,"low":1366,"close":1344,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1344},"2025-11-24",3.016,2.53,0.36,13.85,111900,{"date":1371,"open":1121,"high":1372,"low":998,"close":1361,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1361},"2025-11-21",2.64,0.1,4,24000,{"date":1377,"open":1378,"high":1379,"low":791,"close":1140,"change":107,"percent_change":998,"volume":1380,"transactions":9,"vwap":1140},"2025-11-20",2.44,2.51,102300,{"date":1382,"open":1115,"high":1383,"low":1384,"close":1378,"change":1092,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1378},"2025-11-19",2.67,2.39,-8.61,158800,{"date":1388,"open":1389,"high":1311,"low":1390,"close":1383,"change":1252,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1383},"2025-11-18",2.76,2.65,-5.99,21500,{"date":1394,"open":1355,"high":1355,"low":1217,"close":1324,"change":1092,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1324},"2025-11-17",-7.49,39400,{"date":1398,"open":1399,"high":81,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":746,"transactions":9,"vwap":1401},"2025-11-14",3.069,2.95,3.07,-0.067,-2.14,{"date":1405,"open":1406,"high":1337,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-11-13",3.121,3.04,3.137,0.017,0.54,4000,{"date":1413,"open":1414,"high":1415,"low":1407,"close":1416,"change":417,"percent_change":1192,"volume":1417,"transactions":9,"vwap":1416},"2025-11-12",3.17,3.235,3.12,29000,{"date":1419,"open":1420,"high":1421,"low":1355,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-11-11",3.293,3.32,3.21,-0.014,-0.43,23800,{"date":1427,"open":1428,"high":1429,"low":410,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-11-10",2.984,3.23,3.224,0.184,6.05,54800,{"date":1435,"open":1436,"high":1436,"low":410,"close":1407,"change":390,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1407},"2025-11-07",3.059,3.05,49400,{"date":1440,"open":28,"high":967,"low":1400,"close":1400,"change":1056,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1400},"2025-11-06",-6.94,27900,{"date":1444,"open":1401,"high":1445,"low":1446,"close":1414,"change":1373,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1414},"2025-11-05",3.18,2.94,3.26,39300,{"date":1450,"open":1451,"high":1451,"low":1401,"close":1401,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1401},"2025-11-04",3.4,-0.35,-10.23,66200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1457,"change":243,"percent_change":243,"volume":602,"transactions":9,"vwap":1457},"2025-11-03",3.42,3.439,3.24,{"date":1461,"open":1462,"high":1463,"low":1451,"close":1457,"change":112,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1457},"2025-10-31",3.43,3.5,-0.29,28900,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1462,"change":1470,"percent_change":1471,"volume":1283,"transactions":9,"vwap":1462},"2025-10-30",3.7,3.411,-0.27,-7.3,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1468,"change":487,"percent_change":1477,"volume":817,"transactions":9,"vwap":1468},"2025-10-29",3.76,3.825,3.58,-1.6,{"date":1479,"open":1374,"high":1480,"low":1481,"close":1474,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1474},"2025-10-28",4.29,3.66,-0.31,-7.62,104800,{"date":1486,"open":1374,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":451,"volume":1490,"transactions":9,"vwap":1487},"2025-10-27",4.07,3.96,0.063,36900,{"date":1492,"open":1493,"high":1493,"low":591,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-10-24",4.15,4.007,-0.168,-4.02,84600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":361,"volume":1505,"transactions":9,"vwap":1503},"2025-10-23",4.09,4.31,4.052,4.175,0.065,113900,{"date":1507,"open":1493,"high":1508,"low":1509,"close":1510,"change":284,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-22",4.2,4.06,4.11,-0.96,38200,{"date":1514,"open":1508,"high":1515,"low":1516,"close":1493,"change":331,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1493},"2025-10-21",4.34,4.115,-1.19,37500,{"date":1520,"open":1521,"high":1522,"low":1488,"close":1508,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1508},"2025-10-20",4.03,4.35,0.23,5.79,48900,{"date":1527,"open":1374,"high":820,"low":1528,"close":1529,"change":212,"percent_change":1123,"volume":1530,"transactions":9,"vwap":1529},"2025-10-17",3.914,3.97,30200,{"date":1532,"open":1533,"high":1522,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-10-16",4.32,3.99,-0.33,-7.64,46800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1533,"change":812,"percent_change":1286,"volume":1543,"transactions":9,"vwap":1533},"2025-10-15",4.28,4.44,4.12,43100,{"date":1545,"open":1508,"high":1546,"low":1510,"close":1547,"change":112,"percent_change":1134,"volume":845,"transactions":9,"vwap":1547},"2025-10-14",4.36,4.21,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":495,"percent_change":685,"volume":1554,"transactions":9,"vwap":1553},"2025-10-13",4.17,4.246,3.83,4.22,53500,{"date":1556,"open":1557,"high":1558,"low":820,"close":1493,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1493},"2025-10-10",4.45,4.5,-0.39,-8.59,130700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1134,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-09",4.59,4.84,4.52,4.54,-5.02,163900,{"date":1571,"open":1567,"high":1572,"low":1567,"close":1573,"change":460,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-08",5.18,4.78,6.7,1746000,{"date":1577,"open":1566,"high":1578,"low":1553,"close":1579,"change":481,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-07",4.74,4.48,-16.73,497000,{"date":1583,"open":1584,"high":25,"low":1573,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-06",4.85,5.38,0.52,10.7,3354800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":331,"percent_change":1595,"volume":784,"transactions":9,"vwap":1594},"2025-10-03",4.98,5.02,4.812,4.86,-1.02,{"date":1597,"open":1598,"high":628,"low":1599,"close":1600,"change":1056,"percent_change":617,"volume":1601,"transactions":9,"vwap":1600},"2025-10-02",5.01,4.55,4.91,522300,{"date":1603,"open":1592,"high":1604,"low":1591,"close":668,"change":812,"percent_change":1191,"volume":1605,"transactions":9,"vwap":668},"2025-10-01",5.17,12000,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1592,"change":1083,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1592},"2025-09-30",5.2,4.96,-3.46,13100,{"date":1613,"open":1614,"high":1585,"low":1615,"close":1608,"change":187,"percent_change":452,"volume":1616,"transactions":9,"vwap":1608},"2025-09-29",5.19,5.1,27100,{"date":1618,"open":96,"high":1619,"low":96,"close":1614,"change":1410,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1614},"2025-09-26",5.27,11.61,81800,{"date":1623,"open":1624,"high":1592,"low":1564,"close":96,"change":1625,"percent_change":1626,"volume":662,"transactions":9,"vwap":96},"2025-09-25",4.93,-0.277,-5.62,{"date":1628,"open":1629,"high":1630,"low":1594,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-09-24",5.21,5.23,4.927,-0.273,-5.25,29600,{"date":1636,"open":1637,"high":391,"low":1614,"close":1608,"change":1083,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1608},"2025-09-23",5.45,-3.35,23500,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1585,"change":331,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1585},"2025-09-22",5.67,5.3,-0.92,10800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-09-19",5.737,5.77,5.4,5.43,-0.3,-5.24,28000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1243,"volume":1662,"transactions":9,"vwap":1660},"2025-09-18",5.58,5.98,5.51,5.73,0.15,35400,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1657,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1657},"2025-09-17",5.9,5.41,-0.325,-5.5,82200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-09-16",5.615,6.225,5.54,5.905,0.475,8.75,139300,{"date":1680,"open":1681,"high":738,"low":1619,"close":1651,"change":503,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1651},"2025-09-15",5.6,0.46,117200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":390,"volume":1691,"transactions":9,"vwap":1689},"2025-09-12",5.298,5.7,5.285,5.405,0.005,22700,{"date":1693,"open":1694,"high":1695,"low":1650,"close":1650,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1650},"2025-09-11",5.5,5.72,-0.1,-1.82,36600,{"date":1700,"open":1694,"high":1701,"low":1702,"close":1694,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1694},"2025-09-10",5.739,5.25,0.31,5.97,78500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1614,"change":708,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1614},"2025-09-09",5.455,5.495,5.041,-1.33,47200,{"date":1714,"open":1619,"high":1715,"low":1702,"close":1716,"change":1717,"percent_change":107,"volume":1718,"transactions":9,"vwap":1716},"2025-09-08",5.44,5.26,0.003,8700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-09-05",5.48,5.62,5.223,5.257,-0.243,-4.42,14000,{"date":1729,"open":1665,"high":753,"low":1650,"close":1694,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1694},"2025-09-04",-0.398,-6.75,47400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1176,"volume":1740,"transactions":9,"vwap":1738},"2025-09-03",5.85,5.91,5.623,5.898,0.119,10600,{"date":1742,"open":1660,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-09-02",5.84,5.66,5.779,0.039,0.68,9200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1752},"2025-08-29",5.39,5.74,5.14,0.39,7.29,27000,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":107,"percent_change":117,"volume":1761,"transactions":9,"vwap":1760},"2025-08-28",5.505,5.35,2100,{"date":1763,"open":1694,"high":1764,"low":1753,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-08-27",5.57,5.29,-0.21,-3.82,21600,{"date":1770,"open":1752,"high":1743,"low":1771,"close":1694,"change":1535,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1694},"2025-08-26",5.34,-5.66,36800,{"date":1775,"open":1659,"high":1776,"low":1659,"close":1777,"change":152,"percent_change":1778,"volume":954,"transactions":9,"vwap":1777},"2025-08-25",6,5.83,6.39,{"date":1780,"open":1781,"high":1782,"low":1643,"close":1721,"change":1661,"percent_change":1108,"volume":1611,"transactions":9,"vwap":1721},"2025-08-22",5.475,5.605,{"date":1784,"open":1785,"high":1786,"low":1615,"close":1787,"change":1202,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-21",5.24,5.561,5.33,-1.48,6800,{"date":1791,"open":1694,"high":1792,"low":1793,"close":1666,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1666},"2025-08-20",5.625,5.09,-0.225,-3.99,26100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-19",5.76,5.86,5.224,5.635,-0.285,-4.81,35300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":487,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-08-18",5.951,6.092,5.75,5.92,-1,17600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1658,"change":1819,"percent_change":1338,"volume":1820,"transactions":9,"vwap":1658},"2025-08-15",6.051,6.08,5.78,0.17,7400,{"date":1822,"open":496,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-08-14",6.535,5.8,5.81,-0.635,-9.85,50800,{"date":1830,"open":1817,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1721,"volume":1835,"transactions":9,"vwap":1833},"2025-08-13",6.575,5.948,6.445,0.335,13500,{"date":1837,"open":1838,"high":1839,"low":1810,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-12",6.09,6.25,6.11,-0.046,-0.75,31700,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1652,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-11",6.53,6.07,6.156,-4.65,27400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":605,"volume":1858,"transactions":9,"vwap":1856},"2025-08-08",6.16,6.674,6.12,6.456,0.086,8100,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":371,"percent_change":1864,"volume":1490,"transactions":9,"vwap":1863},"2025-08-07",6.825,5.94,6.37,-2.3,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-06",6.99,6.41,6.52,-0.47,-6.72,12800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1867,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1867},"2025-08-05",6.945,7.019,6.6,-0.069,-0.98,34200,{"date":1882,"open":1877,"high":858,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":607,"transactions":9,"vwap":1884},"2025-08-04",6.34,7.059,0.609,9.44,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-08-01",6.135,6.88,6.01,6.45,0.22,3.53,97100,{"date":1897,"open":1862,"high":1898,"low":1862,"close":1899,"change":812,"percent_change":1082,"volume":1900,"transactions":9,"vwap":1899},"2025-07-31",6.33,6.23,21750,{"date":1902,"open":1903,"high":1904,"low":1817,"close":1855,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1855},"2025-07-30",6.8,7.05,-0.94,-13.31,36940,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":693,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-07-29",7.3,7.33,6.9,7.06,0.43,25570,{"date":1917,"open":1918,"high":1919,"low":1903,"close":1920,"change":315,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-28",7.22,7.28,7.03,0.57,2110,{"date":1924,"open":1925,"high":1926,"low":1903,"close":1867,"change":243,"percent_change":243,"volume":1927,"transactions":9,"vwap":1867},"2025-07-25",7.08,7.11,3250,{"date":1929,"open":1920,"high":897,"low":1930,"close":1867,"change":672,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1867},"2025-07-24",6.82,-2.24,31300,{"date":1934,"open":1912,"high":1910,"low":1935,"close":1936,"change":1937,"percent_change":1122,"volume":1938,"transactions":9,"vwap":1936},"2025-07-23",6.84,7.15,0.18,4400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":268,"percent_change":1109,"volume":1945,"transactions":9,"vwap":1944},"2025-07-22",6.89,7.17,6.81,6.97,7730,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-21",6.42,7.4,6.95,0.41,6.27,33990,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":1464,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-18",6.85,7.07,6.54,-4.25,6030,{"date":1962,"open":897,"high":897,"low":1963,"close":1964,"change":1083,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-17",6.46,6.83,-2.57,13940,{"date":1968,"open":1969,"high":1970,"low":1890,"close":1971,"change":1464,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-16",7.2,7.39,7.01,-3.97,27580,{"date":1975,"open":1910,"high":1976,"low":1977,"close":1910,"change":187,"percent_change":677,"volume":1978,"transactions":9,"vwap":1910},"2025-07-15",7.78,7,16970,{"date":1980,"open":1926,"high":1981,"low":1982,"close":1755,"change":452,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1755},"2025-07-14",8,6.92,2.68,26960,{"date":1986,"open":1969,"high":1987,"low":1988,"close":1989,"change":1696,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-11",7.8,6.91,7.1,-1.39,16860,{"date":1993,"open":1877,"high":1969,"low":1877,"close":1969,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1969},"2025-07-10",0.7,10.77,7070,{"date":1998,"open":1999,"high":1957,"low":2000,"close":1999,"change":2001,"percent_change":1414,"volume":2002,"transactions":9,"vwap":1999},"2025-07-09",6.5,6.3,0.2,7990,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2000,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2000},"2025-07-08",6.78,6.13,-0.65,-9.35,71690,{"date":2011,"open":1574,"high":2012,"low":974,"close":1950,"change":1703,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1950},"2025-07-07",7.43,4.67,15720,{"date":2016,"open":2017,"high":1944,"low":1999,"close":2018,"change":196,"percent_change":21,"volume":2019,"transactions":9,"vwap":2018},"2025-07-03",6.69,6.64,4210,{"date":2021,"open":1999,"high":1912,"low":974,"close":2022,"change":2023,"percent_change":1509,"volume":2024,"transactions":9,"vwap":2022},"2025-07-02",6.67,0.26,8850,{"date":2026,"open":1776,"high":1999,"low":1800,"close":1868,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1868},"2025-07-01",0.56,9.57,6890,{"date":2031,"open":2000,"high":2000,"low":1735,"close":1735,"change":914,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1735},"2025-06-30",-3.15,5040,{"date":2035,"open":1776,"high":1838,"low":1800,"close":2036,"change":1937,"percent_change":1401,"volume":2037,"transactions":9,"vwap":2036},"2025-06-27",6.04,8160,{"date":2039,"open":1952,"high":2040,"low":1752,"close":1800,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1800},"2025-06-26",6.32,-0.4,-6.39,10310,{"date":2045,"open":1952,"high":1952,"low":1891,"close":2046,"change":284,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-25",6.26,-0.63,11090,{"date":2050,"open":974,"high":1963,"low":2051,"close":2000,"change":212,"percent_change":2052,"volume":1727,"transactions":9,"vwap":2000},"2025-06-24",6.1,-0.32,{"date":2054,"open":1943,"high":1943,"low":2000,"close":2040,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2040},"2025-06-23",-0.44,-6.51,6170,{"date":2059,"open":1956,"high":1956,"low":1877,"close":2060,"change":1083,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-20",6.76,-2.59,11400,{"date":2064,"open":1989,"high":1969,"low":2065,"close":2066,"change":1038,"percent_change":830,"volume":2067,"transactions":9,"vwap":2066},"2025-06-18",6.51,6.94,13290,{"date":2069,"open":1989,"high":2070,"low":1903,"close":1925,"change":873,"percent_change":211,"volume":2071,"transactions":9,"vwap":1925},"2025-06-17",7.31,4730,{"date":2073,"open":1989,"high":858,"low":1956,"close":1977,"change":362,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1977},"2025-06-16",-1.69,5000,{"date":2077,"open":1969,"high":2078,"low":1977,"close":2079,"change":1056,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-06-13",7.32,7.12,-3,3370,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2041,"percent_change":1294,"volume":2086,"transactions":9,"vwap":2085},"2025-06-12",7.89,7.34,10360,{"date":2088,"open":2089,"high":1981,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-11",7.7,7.61,7.74,0.24,3.2,11170,{"date":2096,"open":1910,"high":1981,"low":1910,"close":897,"change":1202,"percent_change":2097,"volume":2098,"transactions":9,"vwap":897},"2025-06-10",-1.06,8070,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1305,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-09",7.41,7.58,7.09,1.74,9980,{"date":2107,"open":1982,"high":2108,"low":1982,"close":2108,"change":1951,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-06",7.45,5.82,7020,{"date":2112,"open":1925,"high":897,"low":1903,"close":2113,"change":284,"percent_change":1101,"volume":2114,"transactions":9,"vwap":2113},"2025-06-05",7.04,18320,{"date":2116,"open":641,"high":1910,"low":2117,"close":1925,"change":315,"percent_change":1921,"volume":2118,"transactions":9,"vwap":1925},"2025-06-04",6.61,11720,{"date":2120,"open":1942,"high":2078,"low":1912,"close":2113,"change":315,"percent_change":1921,"volume":2121,"transactions":9,"vwap":2113},"2025-06-03",10200,{"date":2123,"open":1969,"high":2102,"low":1977,"close":1977,"change":1044,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1977},"2025-06-02",-2.78,9600,{"date":2127,"open":2128,"high":2128,"low":1969,"close":1969,"change":362,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1969},"2025-05-30",7.47,-1.64,4290,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2078,"change":268,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2078},"2025-05-29",7.37,7.42,7.25,0.27,2450,{"date":2139,"open":897,"high":897,"low":1910,"close":1910,"change":1044,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1910},"2025-05-28",-2.67,7520,{"date":2143,"open":2144,"high":2144,"low":1910,"close":897,"change":107,"percent_change":2145,"volume":2146,"transactions":9,"vwap":897},"2025-05-27",7.6,0.81,3610,{"date":2148,"open":2149,"high":2144,"low":2150,"close":2151,"change":1134,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-23",7.57,7.35,7.44,-3.12,3120,{"date":2155,"open":2156,"high":1987,"low":2101,"close":2157,"change":212,"percent_change":1185,"volume":2158,"transactions":9,"vwap":2157},"2025-05-22",7.51,7.68,3410,{"date":2160,"open":2161,"high":2161,"low":2156,"close":2089,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2089},"2025-05-21",8.2,-0.38,-4.7,5690,{"date":2166,"open":2167,"high":2167,"low":1976,"close":2168,"change":1056,"percent_change":197,"volume":2169,"transactions":9,"vwap":2168},"2025-05-20",8.5,8.08,6220,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":1754,"percent_change":1624,"volume":2175,"transactions":9,"vwap":2174},"2025-05-19",7.72,8.4,8.3,5280,{"date":2177,"open":2178,"high":2173,"low":2179,"close":2180,"change":196,"percent_change":2162,"volume":2181,"transactions":9,"vwap":2180},"2025-05-16",8.28,7.87,7.91,5250,{"date":2183,"open":2144,"high":2184,"low":897,"close":2184,"change":1661,"percent_change":1019,"volume":2185,"transactions":9,"vwap":2184},"2025-05-15",7.94,5710,{"date":2187,"open":1987,"high":2188,"low":2144,"close":2189,"change":112,"percent_change":1156,"volume":2190,"transactions":9,"vwap":2189},"2025-05-14",7.9,7.79,7410,{"date":2192,"open":2172,"high":1981,"low":2172,"close":1987,"change":1038,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1987},"2025-05-13",-1.76,6480,{"date":2196,"open":2197,"high":2161,"low":897,"close":2184,"change":672,"percent_change":830,"volume":2198,"transactions":9,"vwap":2184},"2025-05-12",8.1,14810,{"date":2200,"open":2201,"high":2167,"low":1981,"close":2197,"change":243,"percent_change":243,"volume":2202,"transactions":9,"vwap":2197},"2025-05-09",8.46,4170,{"date":2204,"open":2205,"high":2206,"low":1981,"close":2197,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2197},"2025-05-08",8.53,8.64,-0.62,-7.11,11380,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-05-07",8.84,9.7,8.57,8.72,-0.36,-3.96,17890,{"date":2220,"open":2221,"high":176,"low":2173,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-06",8.55,9.08,0.53,6.2,91770,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2221,"change":371,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2221},"2025-05-05",8.25,8.7,-1.72,4980,{"date":2233,"open":2174,"high":2229,"low":1981,"close":2229,"change":53,"percent_change":1704,"volume":2234,"transactions":9,"vwap":2229},"2025-05-02",5800,{"date":2236,"open":2174,"high":2237,"low":2238,"close":2239,"change":1252,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-01",8.38,7.96,8.21,-2.03,10610,{"date":2243,"open":2089,"high":2173,"low":1910,"close":2237,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2237},"2025-04-30",0.85,11.29,35650,{"date":2248,"open":2188,"high":2188,"low":2249,"close":934,"change":187,"percent_change":1305,"volume":2250,"transactions":9,"vwap":934},"2025-04-29",7.38,7950,{"date":2252,"open":2253,"high":2161,"low":2253,"close":2254,"change":1305,"percent_change":1063,"volume":2255,"transactions":9,"vwap":2254},"2025-04-28",7.23,7.52,29950,{"date":2257,"open":2089,"high":2258,"low":1942,"close":1970,"change":381,"percent_change":850,"volume":2259,"transactions":9,"vwap":1970},"2025-04-25",8.47,24250,{"date":2261,"open":2262,"high":2178,"low":2263,"close":897,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":897},"2025-04-24",7.88,7.46,-0.42,-5.3,19750,{"date":2268,"open":1989,"high":2167,"low":1989,"close":2269,"change":132,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-04-23",7.92,10.92,44890,{"date":180,"open":1971,"high":2150,"low":641,"close":858,"change":1305,"percent_change":2273,"volume":2274,"transactions":9,"vwap":858},1.85,11460]