[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWTX":3,"homepage-market-summary":30,"stock-historical-DWTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DWTX","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},"Dogwood Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Dogwood Therapeutics Inc is a development-stage biopharmaceutical company focused on developing new medicines to treat pain and neuropathy. The pipeline is focused on treating chronic neuropathic pain and neuropathy. The Company operates in one segment and is a pre-revenue, development-stage biopharmaceutical company focused on developing new medicines to treat pain and peripheral neuropathy associated with cancer.","8","Alpharetta, GA",false,{"close":16,"open":17,"high":18,"low":19,"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},1.46,1.45,1.5599,1.43,0.03,2.1,70922.452193,1885,1.4908,7.2,1.28,71507.689432596,3,1454,{"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},9.5,194867,71126622.358149,-73.26,"2025-04-22",[182,183,192,200,209,215,224,234,240,250,260,270,280,287,295,304,312,320,329,339,348,359,370,380,390,399,408,416,425,436,446,455,465,475,482,489,500,509,517,524,532,539,547,555,564,572,580,587,595,599,606,612,618,624,632,637,641,646,650,654,658,662,666,670,677,682,686,692,698,702,707,712,716,720,725,728,733,736,742,747,751,755,760,765,770,775,780,785,790,795,800,806,812,817,821,827,834,839,844,850,854,858,863,868,873,877,883,886,890,893,897,901,907,911,916,921,926,931,935,940,944,948,956,961,966,972,976,982,986,990,995,1000,1008,1014,1020,1027,1034,1043,1047,1053,1060,1066,1073,1078,1083,1088,1094,1100,1105,1112,1117,1122,1128,1132,1135,1140,1144,1149,1153,1157,1162,1166,1171,1176,1181,1184,1189,1193,1197,1202,1207,1212,1218,1226,1231,1234,1241,1247,1251,1256,1261,1267,1272,1277,1283,1289,1296,1304,1312,1318,1326,1332,1337,1345,1351,1359,1368,1373,1381,1389,1397,1404,1411,1417,1423,1430,1436,1441,1448,1454,1460,1466,1473,1477,1483,1488,1494,1498,1503,1509,1515,1522,1527,1531,1536,1542,1546,1552,1558,1564,1568,1575,1583,1591,1597,1602,1607,1610,1617,1622,1628,1632,1636,1641,1647,1653,1659,1665,1671,1674,1680,1684,1689,1698,1705,1710,1718,1725,1731,1740,1745,1750,1758,1760,1765,1771,1777,1783,1790,1795,1799,1805,1808,1813,1818,1823,1830,1835,1840,1846,1850,1853,1856,1863,1869,1872,1876,1879,1883,1889,1893,1901,1908,1913,1916,1921,1925,1929,1933,1936,1941,1947,1949,1954,1957,1961,1967,1972,1977,1981,1984,1988,1991,1997,2002,2005,2008,2014,2019,2024,2027,2029,2033,2036,2039,2044,2047,2051,2056,2060,2064,2068,2072,2076,2082,2089,2093,2098,2101,2107,2112,2117,2120,2124,2129,2136,2142,2148,2155,2159,2162,2167,2171,2176,2181,2185,2189,2193,2198,2202,2209,2214,2218,2223,2228],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.36,1.35,0.08,5.93,26517.931065,212,1.3983,{"date":193,"open":186,"high":194,"low":195,"close":186,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.39,1.32,0,34376.903307,245,1.3459,{"date":201,"open":202,"high":203,"low":204,"close":186,"change":112,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.38,1.445,1.3,-0.74,79580.723558,361,1.3357,{"date":210,"open":211,"high":16,"low":186,"close":185,"change":196,"percent_change":196,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.4,82069.063259,556,1.4017,{"date":216,"open":217,"high":218,"low":82,"close":185,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.44,1.521,-0.07,-4.9,46398.456896,406,1.3954,{"date":225,"open":226,"high":227,"low":228,"close":19,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.51,1.555,1.42,-0.08,-5.3,17169.169192,280,1.4645,{"date":235,"open":226,"high":236,"low":17,"close":226,"change":196,"percent_change":196,"volume":237,"transactions":238,"vwap":239},"2026-09-23",1.57,23693.197814,325,1.4961,{"date":241,"open":242,"high":243,"low":244,"close":226,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.63,1.7599,1.48,-0.09,-5.62,128219.537779,1351,1.5444,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":245,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",1.67,1.73,1.58,1.6,-5.33,61684.304439,686,1.6304,{"date":261,"open":262,"high":263,"low":255,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.74,1.83,1.69,-0.03,-1.74,116264.722232,1070,1.7682,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",1.8,1.7,1.72,0.02,1.18,47996.210681,909,1.7481,{"date":281,"open":272,"high":282,"low":252,"close":273,"change":265,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.84,-1.73,84277.95508,1186,1.7376,{"date":288,"open":289,"high":282,"low":274,"close":253,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",1.81,-0.115,-6.23,28448.039452,270,1.7862,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":220,"volume":302,"transactions":174,"vwap":303},"2026-09-14",1.94,2.015,1.77,1.845,-0.095,120820.585252,1.866,{"date":305,"open":306,"high":307,"low":263,"close":297,"change":107,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",1.88,2,3.19,53084.954533,587,1.8882,{"date":313,"open":297,"high":314,"low":263,"close":306,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.95,-0.06,-3.09,40606.104211,679,1.9008,{"date":321,"open":322,"high":323,"low":324,"close":297,"change":325,"percent_change":220,"volume":326,"transactions":327,"vwap":328},"2026-09-09",2.125,2.15,1.895,-0.1,39261.619015,422,1.976,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",2.29,2.3438,2.04,-0.25,-10.92,85886.426045,872,2.1763,{"date":340,"open":341,"high":342,"low":343,"close":331,"change":219,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",2.37,2.38,2.2509,-2.97,70171.560365,478,2.3153,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",2.46,2.59,2.34,2.36,-0.12,-4.84,46653.852676,594,2.4374,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",2.6,2.66,2.45,2.48,-0.15,-5.7,50295.210229,653,2.5356,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":297,"volume":377,"transactions":378,"vwap":379},"2026-09-01",2.7,2.725,2.55,2.63,0.05,145205.556436,1760,2.6435,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":219,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",2.61,2.74,2.5352,2.58,-2.64,64360.782714,498,2.6061,{"date":391,"open":353,"high":372,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",2.35,2.65,0.33,14.22,135376.961882,1047,2.5386,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",2.64,2.32,-0.34,-12.78,69406.323408,470,2.4873,{"date":409,"open":372,"high":410,"low":361,"close":362,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",2.8,-0.02,-0.75,120579.905521,792,2.6997,{"date":417,"open":401,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",2.68,2.53,0.12,4.69,123033.583592,513,2.6369,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",2.51,2.77,2.5,2.56,0.07,2.81,101481.66435,842,2.6213,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",2.31,2.5757,2.49,0.16,6.87,123599.910659,894,2.4367,{"date":447,"open":448,"high":449,"low":21,"close":450,"change":275,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",2.27,2.39,2.33,0.87,59056.420316,493,2.2315,{"date":456,"open":457,"high":458,"low":459,"close":438,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",2.22,2.41,2.11,0.17,7.94,99106.657804,712,2.2554,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":187,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",2.09,2.18,2.06,2.14,3.88,32639.340906,534,2.123,{"date":476,"open":323,"high":477,"low":307,"close":469,"change":245,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",2.24,-4.19,45457.535112,576,2.1096,{"date":483,"open":314,"high":323,"low":484,"close":323,"change":460,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",1.831,8.59,105788.841517,1022,1.956,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",1.92,2.005,1.89,1.98,0.055,2.86,21994.381043,482,1.9575,{"date":501,"open":502,"high":503,"low":300,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":406,"vwap":508},"2026-08-12",1.85,2.075,1.925,0.085,4.62,56008.709515,1.9539,{"date":510,"open":263,"high":502,"low":511,"close":282,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",1.75,0.01,0.55,52360.190273,233,1.7912,{"date":518,"open":519,"high":502,"low":253,"close":263,"change":520,"percent_change":194,"volume":521,"transactions":522,"vwap":523},"2026-08-10",1.8101,0.025,26429.310755,253,1.7973,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":495,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",1.765,1.805,3.14,5737.375736,181,1.7916,{"date":533,"open":272,"high":534,"low":535,"close":511,"change":229,"percent_change":536,"volume":537,"transactions":232,"vwap":538},"2026-08-06",1.835,1.6501,-4.37,65553.790956,1.7852,{"date":540,"open":541,"high":502,"low":253,"close":263,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",1.78,0.04,2.23,12590.4092,322,1.7794,{"date":548,"open":549,"high":493,"low":549,"close":550,"change":187,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",1.7112,1.79,4.68,72492.998981,472,1.811,{"date":556,"open":557,"high":262,"low":558,"close":559,"change":431,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",1.65,1.55,1.71,4.27,82986.215982,752,1.6359,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":107,"percent_change":569,"volume":570,"transactions":52,"vwap":571},"2026-07-31",1.54,1.64,1.5,3.8,48818.771127,1.5624,{"date":573,"open":574,"high":575,"low":576,"close":254,"change":542,"percent_change":361,"volume":577,"transactions":578,"vwap":579},"2026-07-30",1.52,1.62,1.47,8160.373181,225,1.5477,{"date":581,"open":582,"high":582,"low":16,"close":566,"change":112,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",1.59,-0.65,65959.009868,276,1.5082,{"date":588,"open":589,"high":236,"low":590,"close":558,"change":275,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",1.53,1.49,1.31,36566.003135,308,1.5203,{"date":596,"open":574,"high":566,"low":244,"close":589,"change":20,"percent_change":307,"volume":597,"transactions":293,"vwap":598},"2026-07-27",4548.2332,1.5068,{"date":600,"open":566,"high":236,"low":244,"close":568,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",-0.04,-2.6,18786.089508,291,1.5255,{"date":607,"open":16,"high":236,"low":17,"close":566,"change":187,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",5.48,40652.372956,469,1.5186,{"date":613,"open":194,"high":273,"low":186,"close":16,"change":107,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",4.29,170872.3032,1352,1.4635,{"date":619,"open":620,"high":217,"low":185,"close":211,"change":275,"percent_change":17,"volume":621,"transactions":622,"vwap":623},"2026-07-21",1.37,8816.958843,415,1.3951,{"date":625,"open":626,"high":627,"low":628,"close":202,"change":196,"percent_change":196,"volume":629,"transactions":630,"vwap":631},"2026-07-20",1.3698,1.405,1.335,32496.3972,553,1.3697,{"date":633,"open":185,"high":634,"low":635,"close":202,"change":512,"percent_change":38,"volume":636,"transactions":9,"vwap":202},"2026-07-17",1.427,1.342,58400,{"date":638,"open":217,"high":217,"low":620,"close":620,"change":219,"percent_change":639,"volume":640,"transactions":9,"vwap":620},"2026-07-16",-4.86,70900,{"date":642,"open":17,"high":643,"low":186,"close":217,"change":512,"percent_change":644,"volume":645,"transactions":9,"vwap":217},"2026-07-15",1.457,0.7,31900,{"date":647,"open":211,"high":17,"low":82,"close":19,"change":376,"percent_change":648,"volume":649,"transactions":9,"vwap":19},"2026-07-14",3.62,47500,{"date":651,"open":217,"high":17,"low":202,"close":202,"change":601,"percent_change":652,"volume":653,"transactions":9,"vwap":202},"2026-07-13",-2.82,41300,{"date":655,"open":228,"high":576,"low":185,"close":228,"change":512,"percent_change":656,"volume":657,"transactions":9,"vwap":228},"2026-07-10",0.71,40600,{"date":659,"open":211,"high":17,"low":186,"close":660,"change":196,"percent_change":196,"volume":661,"transactions":9,"vwap":660},"2026-07-09",1.41,32200,{"date":663,"open":660,"high":17,"low":186,"close":660,"change":265,"percent_change":664,"volume":665,"transactions":9,"vwap":660},"2026-07-08",-2.08,100100,{"date":667,"open":228,"high":17,"low":26,"close":217,"change":107,"percent_change":668,"volume":669,"transactions":9,"vwap":217},"2026-07-07",4.35,225100,{"date":671,"open":226,"high":672,"low":673,"close":202,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":202},"2026-07-06",1.525,1.375,-0.11,-7.38,271900,{"date":678,"open":566,"high":679,"low":17,"close":590,"change":112,"percent_change":680,"volume":681,"transactions":9,"vwap":590},"2026-07-02",1.61,-0.67,107800,{"date":683,"open":567,"high":567,"low":16,"close":568,"change":674,"percent_change":684,"volume":685,"transactions":9,"vwap":568},"2026-07-01",-6.83,135900,{"date":687,"open":274,"high":688,"low":255,"close":679,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":679},"2026-06-30",1.731,-0.17,-9.55,53500,{"date":693,"open":567,"high":272,"low":694,"close":541,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":541},"2026-06-29",1.584,0.13,7.88,55900,{"date":699,"open":568,"high":274,"low":217,"close":557,"change":460,"percent_change":700,"volume":701,"transactions":9,"vwap":557},"2026-06-26",11.49,205700,{"date":703,"open":589,"high":704,"low":17,"close":244,"change":265,"percent_change":705,"volume":706,"transactions":9,"vwap":244},"2026-06-25",1.543,-1.99,15400,{"date":708,"open":242,"high":242,"low":709,"close":226,"change":601,"percent_change":710,"volume":711,"transactions":9,"vwap":226},"2026-06-24",1.491,-2.58,38800,{"date":713,"open":574,"high":582,"low":590,"close":558,"change":512,"percent_change":714,"volume":715,"transactions":9,"vwap":558},"2026-06-23",0.65,95900,{"date":717,"open":16,"high":718,"low":16,"close":566,"change":112,"percent_change":583,"volume":719,"transactions":9,"vwap":566},"2026-06-22",1.595,24000,{"date":721,"open":590,"high":722,"low":228,"close":558,"change":107,"percent_change":723,"volume":724,"transactions":9,"vwap":558},"2026-06-18",1.56,4.03,74900,{"date":726,"open":590,"high":722,"low":16,"close":590,"change":112,"percent_change":680,"volume":727,"transactions":9,"vwap":590},"2026-06-17",511900,{"date":729,"open":558,"high":236,"low":730,"close":568,"change":219,"percent_change":731,"volume":732,"transactions":9,"vwap":568},"2026-06-16",1.495,-4.46,26600,{"date":734,"open":236,"high":252,"low":574,"close":236,"change":20,"percent_change":314,"volume":735,"transactions":9,"vwap":236},"2026-06-15",70700,{"date":737,"open":679,"high":738,"low":739,"close":566,"change":265,"percent_change":740,"volume":741,"transactions":9,"vwap":566},"2026-06-12",1.615,1.459,-1.91,58600,{"date":743,"open":244,"high":744,"low":244,"close":236,"change":187,"percent_change":745,"volume":746,"transactions":9,"vwap":236},"2026-06-11",1.605,5.37,266400,{"date":748,"open":19,"high":589,"low":660,"close":590,"change":542,"percent_change":749,"volume":750,"transactions":9,"vwap":590},"2026-06-10",2.76,73100,{"date":752,"open":226,"high":226,"low":228,"close":17,"change":112,"percent_change":753,"volume":754,"transactions":9,"vwap":17},"2026-06-09",-0.68,40500,{"date":756,"open":722,"high":567,"low":757,"close":16,"change":601,"percent_change":758,"volume":759,"transactions":9,"vwap":16},"2026-06-08",1.451,-2.67,48800,{"date":761,"open":679,"high":567,"low":568,"close":568,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":568},"2026-06-05",-0.18,-10.71,49900,{"date":766,"open":242,"high":767,"low":679,"close":768,"change":431,"percent_change":668,"volume":769,"transactions":9,"vwap":768},"2026-06-04",1.694,1.68,27200,{"date":771,"open":262,"high":262,"low":772,"close":679,"change":315,"percent_change":773,"volume":774,"transactions":9,"vwap":679},"2026-06-03",1.575,-3.59,85600,{"date":776,"open":777,"high":273,"low":575,"close":252,"change":265,"percent_change":778,"volume":779,"transactions":9,"vwap":252},"2026-06-02",1.695,-1.76,33300,{"date":781,"open":273,"high":782,"low":557,"close":273,"change":512,"percent_change":783,"volume":784,"transactions":9,"vwap":273},"2026-06-01",1.708,0.59,37000,{"date":786,"open":252,"high":273,"low":787,"close":264,"change":275,"percent_change":788,"volume":789,"transactions":9,"vwap":264},"2026-05-29",1.66,1.2,27500,{"date":791,"open":252,"high":792,"low":557,"close":252,"change":601,"percent_change":793,"volume":794,"transactions":9,"vwap":252},"2026-05-28",1.738,-2.34,26800,{"date":796,"open":797,"high":550,"low":777,"close":559,"change":219,"percent_change":798,"volume":799,"transactions":9,"vwap":559},"2026-05-27",1.76,-3.93,64200,{"date":801,"open":299,"high":802,"low":803,"close":541,"change":112,"percent_change":804,"volume":805,"transactions":9,"vwap":541},"2026-05-26",1.828,1.724,-0.56,84100,{"date":807,"open":808,"high":809,"low":299,"close":550,"change":411,"percent_change":810,"volume":811,"transactions":9,"vwap":550},"2026-05-22",1.82,1.859,-1.1,32600,{"date":813,"open":272,"high":814,"low":511,"close":289,"change":265,"percent_change":815,"volume":816,"transactions":9,"vwap":289},"2026-05-21",1.825,-1.63,33800,{"date":818,"open":263,"high":502,"low":511,"close":282,"change":112,"percent_change":819,"volume":820,"transactions":9,"vwap":282},"2026-05-20",-0.54,51500,{"date":822,"open":768,"high":823,"low":718,"close":502,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":502},"2026-05-19",1.855,0.15,8.82,53200,{"date":828,"open":829,"high":829,"low":830,"close":273,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":273},"2026-05-18",1.97,1.685,-0.13,-7.1,33700,{"date":835,"open":836,"high":836,"low":264,"close":263,"change":365,"percent_change":837,"volume":838,"transactions":9,"vwap":263},"2026-05-15",1.93,-7.58,114900,{"date":840,"open":550,"high":494,"low":841,"close":494,"change":420,"percent_change":842,"volume":843,"transactions":9,"vwap":494},"2026-05-14",1.781,6.45,83600,{"date":845,"open":252,"high":846,"low":252,"close":847,"change":441,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-13",1.9,1.86,9.41,165500,{"date":851,"open":273,"high":852,"low":787,"close":273,"change":512,"percent_change":783,"volume":853,"transactions":9,"vwap":273},"2026-05-12",1.768,92900,{"date":855,"open":557,"high":550,"low":557,"close":264,"change":542,"percent_change":856,"volume":857,"transactions":9,"vwap":264},"2026-05-11",2.42,91000,{"date":859,"open":236,"high":787,"low":558,"close":557,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":557},"2026-05-08",0.09,5.77,83100,{"date":864,"open":567,"high":865,"low":17,"close":722,"change":245,"percent_change":866,"volume":867,"transactions":9,"vwap":722},"2026-05-07",1.683,-5.45,192300,{"date":869,"open":576,"high":768,"low":16,"close":557,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":557},"2026-05-06",0.21,14.58,252400,{"date":874,"open":19,"high":576,"low":660,"close":217,"change":20,"percent_change":875,"volume":876,"transactions":9,"vwap":217},"2026-05-05",2.13,44100,{"date":878,"open":244,"high":879,"low":620,"close":660,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":660},"2026-05-04",1.499,-0.05,-3.42,75900,{"date":884,"open":19,"high":566,"low":660,"close":16,"change":20,"percent_change":21,"volume":885,"transactions":9,"vwap":16},"2026-05-01",48700,{"date":887,"open":888,"high":17,"low":591,"close":19,"change":187,"percent_change":188,"volume":889,"transactions":9,"vwap":19},"2026-04-30",1.33,48600,{"date":891,"open":186,"high":185,"low":26,"close":186,"change":196,"percent_change":196,"volume":892,"transactions":9,"vwap":186},"2026-04-29",77400,{"date":894,"open":185,"high":217,"low":82,"close":186,"change":512,"percent_change":895,"volume":896,"transactions":9,"vwap":186},"2026-04-28",0.75,79200,{"date":898,"open":186,"high":739,"low":82,"close":82,"change":601,"percent_change":899,"volume":900,"transactions":9,"vwap":82},"2026-04-27",-2.9,74000,{"date":902,"open":194,"high":903,"low":904,"close":202,"change":411,"percent_change":905,"volume":906,"transactions":9,"vwap":202},"2026-04-24",1.425,1.282,-1.43,152000,{"date":908,"open":576,"high":558,"low":202,"close":211,"change":831,"percent_change":909,"volume":910,"transactions":9,"vwap":211},"2026-04-23",-8.5,397300,{"date":912,"open":226,"high":913,"low":244,"close":589,"change":914,"percent_change":394,"volume":915,"transactions":9,"vwap":589},"2026-04-22",1.632,0.005,101300,{"date":917,"open":582,"high":787,"low":568,"close":672,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":672},"2026-04-21",-0.075,-4.69,79600,{"date":922,"open":679,"high":923,"low":236,"close":255,"change":315,"percent_change":924,"volume":925,"transactions":9,"vwap":255},"2026-04-20",1.671,-3.61,59200,{"date":927,"open":255,"high":253,"low":718,"close":787,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":787},"2026-04-17",0.1,6.41,198400,{"date":932,"open":768,"high":559,"low":566,"close":722,"change":365,"percent_change":933,"volume":934,"transactions":9,"vwap":722},"2026-04-16",-8.77,201900,{"date":936,"open":274,"high":289,"low":937,"close":559,"change":229,"percent_change":938,"volume":939,"transactions":9,"vwap":559},"2026-04-15",1.625,-4.47,719700,{"date":941,"open":942,"high":942,"low":299,"close":550,"change":245,"percent_change":943,"volume":896,"transactions":9,"vwap":550},"2026-04-14",1.965,-4.79,{"date":945,"open":494,"high":333,"low":847,"close":306,"change":674,"percent_change":946,"volume":947,"transactions":9,"vwap":306},"2026-04-13",-5.53,88600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":512,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-10",2.01,2.17,1.96,1.99,0.51,54300,{"date":957,"open":469,"high":958,"low":959,"close":494,"change":542,"percent_change":469,"volume":960,"transactions":9,"vwap":494},"2026-04-09",2.109,1.968,50100,{"date":962,"open":459,"high":963,"low":491,"close":297,"change":229,"percent_change":964,"volume":965,"transactions":9,"vwap":297},"2026-04-08",2.215,-3.96,82100,{"date":967,"open":968,"high":969,"low":950,"close":968,"change":411,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-07",2.02,2.145,-0.98,47300,{"date":973,"open":459,"high":450,"low":333,"close":333,"change":219,"percent_change":974,"volume":975,"transactions":9,"vwap":333},"2026-04-06",-3.32,96900,{"date":977,"open":978,"high":979,"low":469,"close":459,"change":411,"percent_change":980,"volume":981,"transactions":9,"vwap":459},"2026-04-02",2.135,2.2,-0.94,18900,{"date":983,"open":968,"high":392,"low":968,"close":875,"change":275,"percent_change":984,"volume":985,"transactions":9,"vwap":875},"2026-04-01",0.95,66000,{"date":987,"open":541,"high":470,"low":541,"close":459,"change":394,"percent_change":988,"volume":989,"transactions":9,"vwap":459},"2026-03-31",18.54,61900,{"date":991,"open":494,"high":21,"low":299,"close":541,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":541},"2026-03-30",-0.2,-10.1,78800,{"date":996,"open":950,"high":963,"low":997,"close":494,"change":325,"percent_change":998,"volume":999,"transactions":9,"vwap":494},"2026-03-27",1.943,-4.81,85000,{"date":1001,"open":1002,"high":392,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-26",2.28,2.07,2.08,-0.23,-9.96,78200,{"date":1009,"open":361,"high":372,"low":1010,"close":438,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":438},"2026-03-25",2.258,-0.28,-10.81,98600,{"date":1015,"open":1016,"high":1017,"low":430,"close":351,"change":1018,"percent_change":684,"volume":1019,"transactions":9,"vwap":351},"2026-03-24",2.75,2.85,-0.19,79500,{"date":1021,"open":1022,"high":1022,"low":428,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-23",2.97,2.78,-0.22,-7.33,39500,{"date":1028,"open":1029,"high":1030,"low":1029,"close":28,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":28},"2026-03-20",2.72,3.1,0.285,10.5,336700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-19",2.9,2.94,2.661,2.715,-0.255,-8.59,108000,{"date":1044,"open":1030,"high":88,"low":1037,"close":1022,"change":334,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1022},"2026-03-18",-7.76,96400,{"date":1048,"open":1030,"high":1049,"low":81,"close":1050,"change":441,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-17",3.32,3.22,5.23,34500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":196,"percent_change":196,"volume":1059,"transactions":9,"vwap":1058},"2026-03-16",3.07,3.33,3.03,3.06,111300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1058,"change":376,"percent_change":787,"volume":1065,"transactions":9,"vwap":1058},"2026-03-13",3.045,3.17,2.95,49800,{"date":1067,"open":496,"high":1030,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-12",2.775,3.01,0.2,7.12,51100,{"date":1074,"open":1030,"high":1050,"low":410,"close":432,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":432},"2026-03-11",-0.29,-9.35,92100,{"date":1079,"open":81,"high":1080,"low":1081,"close":1030,"change":542,"percent_change":591,"volume":1082,"transactions":9,"vwap":1030},"2026-03-10",3.5,3.055,106600,{"date":1084,"open":1085,"high":1086,"low":1036,"close":1058,"change":460,"percent_change":1087,"volume":759,"transactions":9,"vwap":1058},"2026-03-09",2.91,3.082,5.88,{"date":1089,"open":28,"high":1090,"low":410,"close":1091,"change":20,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-06",3.04,2.89,1.05,19900,{"date":1095,"open":1096,"high":1097,"low":496,"close":496,"change":1005,"percent_change":1098,"volume":1099,"transactions":9,"vwap":496},"2026-03-05",3.08,3.118,-7.44,34300,{"date":1101,"open":1102,"high":308,"low":1017,"close":81,"change":441,"percent_change":1103,"volume":1104,"transactions":9,"vwap":81},"2026-03-04",2.927,5.46,50400,{"date":1106,"open":1107,"high":1037,"low":1016,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-03",2.83,2.93,0.11,3.9,22100,{"date":1113,"open":410,"high":1108,"low":410,"close":1114,"change":265,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-02",2.82,-1.05,13600,{"date":1118,"open":749,"high":1119,"low":749,"close":1017,"change":860,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1017},"2026-02-27",2.865,3.26,8900,{"date":1123,"open":1017,"high":1124,"low":1125,"close":749,"change":674,"percent_change":1126,"volume":1127,"transactions":9,"vwap":749},"2026-02-26",2.98,2.73,-3.83,25800,{"date":1129,"open":1130,"high":1090,"low":410,"close":1130,"change":431,"percent_change":429,"volume":1131,"transactions":9,"vwap":1130},"2026-02-25",2.87,70500,{"date":1133,"open":1017,"high":1091,"low":1016,"close":410,"change":376,"percent_change":808,"volume":1134,"transactions":9,"vwap":410},"2026-02-24",27800,{"date":1136,"open":1064,"high":1137,"low":373,"close":1016,"change":762,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1016},"2026-02-23",3.018,-6.14,24600,{"date":1141,"open":1069,"high":1058,"low":1108,"close":1108,"change":275,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1108},"2026-02-20",0.69,16200,{"date":1145,"open":28,"high":1146,"low":1036,"close":1085,"change":219,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1085},"2026-02-19",3.164,-2.35,25100,{"date":1150,"open":1151,"high":1151,"low":1064,"close":1124,"change":411,"percent_change":680,"volume":1152,"transactions":9,"vwap":1124},"2026-02-18",3.15,8400,{"date":1154,"open":81,"high":1155,"low":1022,"close":28,"change":219,"percent_change":1156,"volume":981,"transactions":9,"vwap":28},"2026-02-17",3.135,-2.28,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1055,"change":376,"percent_change":787,"volume":1161,"transactions":9,"vwap":1055},"2026-02-13",2.96,3.11,13500,{"date":1163,"open":28,"high":1164,"low":1037,"close":1164,"change":880,"percent_change":815,"volume":1165,"transactions":9,"vwap":1164},"2026-02-12",3.02,11200,{"date":1167,"open":1168,"high":1169,"low":1064,"close":1055,"change":376,"percent_change":787,"volume":1170,"transactions":9,"vwap":1055},"2026-02-11",3.05,3.16,14300,{"date":1172,"open":1173,"high":1174,"low":1124,"close":1164,"change":431,"percent_change":341,"volume":1175,"transactions":9,"vwap":1164},"2026-02-10",3.075,3.25,42600,{"date":1177,"open":1058,"high":1169,"low":1178,"close":1064,"change":1024,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1064},"2026-02-09",2.92,-6.94,50000,{"date":1182,"open":528,"high":1063,"low":1168,"close":1063,"change":196,"percent_change":196,"volume":1183,"transactions":9,"vwap":1063},"2026-02-06",12600,{"date":1185,"open":1164,"high":1186,"low":1187,"close":1063,"change":860,"percent_change":1178,"volume":1188,"transactions":9,"vwap":1063},"2026-02-05",3.285,3.00099993,60800,{"date":1190,"open":1055,"high":1191,"low":1085,"close":1096,"change":376,"percent_change":557,"volume":1192,"transactions":9,"vwap":1096},"2026-02-04",3.18,20100,{"date":1194,"open":1017,"high":1030,"low":1017,"close":1057,"change":928,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1057},"2026-02-03",3.41,56100,{"date":1198,"open":1091,"high":1022,"low":1016,"close":1108,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1108},"2026-02-02",0.14,5.02,40400,{"date":1203,"open":496,"high":1090,"low":1016,"close":1204,"change":674,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-30",2.79,-3.79,53000,{"date":1208,"open":1209,"high":1151,"low":496,"close":1036,"change":689,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1036},"2026-01-29",3.12,-5.54,46600,{"date":1213,"open":1214,"high":1174,"low":28,"close":1055,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1055},"2026-01-28",3.24,-0.21,-6.4,54600,{"date":1219,"open":1220,"high":1221,"low":528,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-01-27",3.2,3.454,3.28,0.19,6.15,78000,{"date":1227,"open":1064,"high":81,"low":1228,"close":81,"change":1109,"percent_change":1229,"volume":1230,"transactions":9,"vwap":81},"2026-01-26",2.871,3.69,43300,{"date":1232,"open":81,"high":81,"low":432,"close":1124,"change":245,"percent_change":1233,"volume":876,"transactions":9,"vwap":1124},"2026-01-23",-2.93,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1055,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1055},"2026-01-22",2.84,3.13,0.22,7.72,32000,{"date":1242,"open":410,"high":1243,"low":1244,"close":1017,"change":1109,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1017},"2026-01-21",2.88,2.71,4.01,26100,{"date":1248,"open":1023,"high":1036,"low":362,"close":383,"change":601,"percent_change":1249,"volume":1250,"transactions":9,"vwap":383},"2026-01-20",-1.44,26500,{"date":1252,"open":1029,"high":410,"low":1253,"close":1023,"change":411,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1023},"2026-01-16",2.705,-0.71,29500,{"date":1257,"open":1085,"high":1022,"low":1258,"close":410,"change":325,"percent_change":1259,"volume":1260,"transactions":9,"vwap":410},"2026-01-15",2.712,-3.45,38700,{"date":1262,"open":361,"high":1263,"low":361,"close":1036,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1036},"2026-01-14",2.975,0.23,8.61,78100,{"date":1268,"open":1209,"high":1209,"low":375,"close":1269,"change":403,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-13",2.67,-11.3,119200,{"date":1273,"open":496,"high":1274,"low":372,"close":1069,"change":441,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1069},"2026-01-12",3.153,5.61,116000,{"date":1278,"open":308,"high":1279,"low":372,"close":1017,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1017},"2026-01-09",3.23,-0.3,-9.52,140700,{"date":1284,"open":1285,"high":1286,"low":1069,"close":1151,"change":1287,"percent_change":1288,"volume":1282,"transactions":9,"vwap":1151},"2026-01-08",3.57,3.78,-0.41,-11.52,{"date":1290,"open":1245,"high":1291,"low":1292,"close":1293,"change":1287,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-07",4.05,3.52,3.56,-10.33,99100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":334,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-06",4.21,4.26,3.91,3.97,-5.92,20300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":411,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-05",4.24,4.25,4.075,4.22,-0.47,36300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":187,"percent_change":491,"volume":1317,"transactions":9,"vwap":1306},"2026-01-02",4.2,4.335,4.0050001,22400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":275,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-31",4.09,4.33,4,4.16,0.48,11400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":315,"percent_change":905,"volume":1111,"transactions":9,"vwap":1331},"2025-12-30",4.18,4.195,3.86,4.14,{"date":1333,"open":1322,"high":1334,"low":1335,"close":1314,"change":695,"percent_change":308,"volume":1336,"transactions":9,"vwap":1314},"2025-12-29",4.38,3.801,73500,{"date":1338,"open":1339,"high":1340,"low":1322,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-12-26",4.37,4.43,4.07,-0.31,-7.08,33900,{"date":1346,"open":1347,"high":1348,"low":471,"close":1334,"change":1349,"percent_change":1350,"volume":1175,"transactions":9,"vwap":1334},"2025-12-24",3.96,4.409,0.5,12.89,{"date":1352,"open":1353,"high":1354,"low":1355,"close":471,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":471},"2025-12-23",4.85,5.07,3.61,-0.96,-19.83,233700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-22",6.25,6.8,4.8,4.84,-1.61,-24.96,294400,{"date":1369,"open":1370,"high":842,"low":1370,"close":842,"change":152,"percent_change":1371,"volume":1372,"transactions":9,"vwap":842},"2025-12-19",6.1,5.74,21900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1370,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1370},"2025-12-18",6.42,6.62,6.09,-0.385,-5.94,24300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":495,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-17",6.58,6.822,6.441,6.485,0.86,18200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":265,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-16",6.48,6.955,6.4,6.43,-0.46,31800,{"date":1398,"open":1376,"high":1399,"low":1393,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-12-15",6.797,6.46,-0.36,-5.28,39200,{"date":1405,"open":1375,"high":1406,"low":1407,"close":1408,"change":127,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-12",7.044,6.375,6.82,6.23,75000,{"date":1412,"open":1413,"high":1375,"low":1413,"close":1375,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1375},"2025-12-11",6,0.44,7.36,21100,{"date":1418,"open":188,"high":1419,"low":188,"close":1420,"change":265,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-10",6.08,5.98,-0.5,86400,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1238,"volume":1429,"transactions":9,"vwap":1427},"2025-12-09",5.95,6.04,6.01,0.013,32700,{"date":1431,"open":1413,"high":1426,"low":1432,"close":1433,"change":1434,"percent_change":1024,"volume":1435,"transactions":9,"vwap":1433},"2025-12-08",5.86,5.997,-0.013,14000,{"date":1437,"open":1377,"high":1224,"low":1438,"close":1427,"change":831,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1427},"2025-12-05",5.999,-2.12,36100,{"date":1442,"open":1443,"high":1444,"low":1377,"close":1445,"change":219,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-04",6.16,6.24,6.14,-1.13,77600,{"date":1449,"open":1450,"high":1451,"low":1370,"close":1450,"change":112,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-03",6.21,6.26,-0.16,39900,{"date":1455,"open":1456,"high":1407,"low":1419,"close":1457,"change":831,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-02",6.35,6.22,-2.05,20900,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1456,"change":689,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1456},"2025-12-01",6.33,6.563,-2.61,12800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":196,"percent_change":196,"volume":1472,"transactions":9,"vwap":1471},"2025-11-28",6.5,6.72,6.465,6.52,14500,{"date":1474,"open":1475,"high":1471,"low":1475,"close":1471,"change":860,"percent_change":211,"volume":1476,"transactions":9,"vwap":1471},"2025-11-26",6.28,12700,{"date":1478,"open":1479,"high":1468,"low":1480,"close":1394,"change":1238,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1394},"2025-11-25",6.38,6.152,3.54,26300,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1450,"change":831,"percent_change":1458,"volume":1487,"transactions":9,"vwap":1450},"2025-11-24",6.39,5.99,9600,{"date":1489,"open":188,"high":1393,"low":188,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-11-21",6.34,0.39,6.55,30600,{"date":1495,"open":1496,"high":1457,"low":1432,"close":1425,"change":411,"percent_change":403,"volume":1497,"transactions":9,"vwap":1425},"2025-11-20",6.031,27900,{"date":1499,"open":1445,"high":1500,"low":1501,"close":1502,"change":762,"percent_change":1233,"volume":784,"transactions":9,"vwap":1502},"2025-11-19",6.19,5.82,5.97,{"date":1504,"open":1505,"high":1500,"low":1506,"close":1224,"change":1324,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1224},"2025-11-18",5.76,5.26,8.47,34400,{"date":1510,"open":1511,"high":1413,"low":1512,"close":1513,"change":928,"percent_change":272,"volume":1514,"transactions":9,"vwap":1513},"2025-11-17",5.6,5.56,5.67,4300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1109,"percent_change":950,"volume":1521,"transactions":9,"vwap":1520},"2025-11-14",5.4,5.64,5.1,5.57,19300,{"date":1523,"open":1524,"high":1524,"low":1103,"close":1103,"change":1525,"percent_change":1526,"volume":1116,"transactions":9,"vwap":1103},"2025-11-13",5.79,-0.37,-6.35,{"date":1528,"open":1529,"high":1530,"low":1275,"close":1530,"change":1223,"percent_change":88,"volume":1143,"transactions":9,"vwap":1530},"2025-11-12",5.68,5.83,{"date":1532,"open":1275,"high":1533,"low":1534,"close":1518,"change":187,"percent_change":217,"volume":1535,"transactions":9,"vwap":1518},"2025-11-11",5.84,5.5,11900,{"date":1537,"open":1538,"high":1511,"low":1538,"close":1512,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1512},"2025-11-10",5.32,0.3,5.7,11100,{"date":1543,"open":1051,"high":1544,"low":1200,"close":1506,"change":107,"percent_change":1545,"volume":1093,"transactions":9,"vwap":1506},"2025-11-07",5.31,1.15,{"date":1547,"open":1534,"high":1275,"low":1548,"close":1549,"change":1401,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-06",5.01,5.2,-6.47,41600,{"date":1553,"open":861,"high":1554,"low":1555,"close":1512,"change":1452,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1512},"2025-11-05",6.3,5.555,-2.8,88300,{"date":1559,"open":1377,"high":1560,"low":1529,"close":1561,"change":1421,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-04",6.56,5.72,-8.04,100000,{"date":1565,"open":1445,"high":1456,"low":1566,"close":1457,"change":512,"percent_change":441,"volume":1567,"transactions":9,"vwap":1457},"2025-11-03",5.9,86500,{"date":1569,"open":1570,"high":1571,"low":1445,"close":1450,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1450},"2025-10-31",6.69,6.76,-0.44,-6.62,122800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1324,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-30",6.18,6.92,6.06,6.65,7.78,118500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":674,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-10-29",6.2,6.63,5.85,6.17,-1.75,81500,{"date":1592,"open":1593,"high":1586,"low":1486,"close":1475,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1475},"2025-10-28",6.13,0.26,4.32,107900,{"date":1598,"open":1420,"high":1599,"low":1566,"close":1600,"change":1199,"percent_change":342,"volume":1601,"transactions":9,"vwap":1600},"2025-10-27",6.27,6.02,139800,{"date":1603,"open":1604,"high":1599,"low":1604,"close":1087,"change":1594,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1087},"2025-10-24",5.62,4.63,133200,{"date":1608,"open":1512,"high":1561,"low":1517,"close":1604,"change":860,"percent_change":242,"volume":1609,"transactions":9,"vwap":1604},"2025-10-23",28000,{"date":1611,"open":1540,"high":1612,"low":1613,"close":1614,"change":325,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-22",5.755,5.47,5.53,-1.78,23300,{"date":1618,"open":1593,"high":1593,"low":1619,"close":1619,"change":804,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-21",5.63,-9.05,41000,{"date":1623,"open":1432,"high":1624,"low":1505,"close":1500,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1500},"2025-10-20",6.257,0.43,7.47,55600,{"date":1629,"open":1425,"high":1600,"low":1630,"close":1505,"change":334,"percent_change":1631,"volume":1317,"transactions":9,"vwap":1505},"2025-10-17",5.75,-4.16,{"date":1633,"open":1593,"high":1599,"low":1425,"close":1427,"change":601,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1427},"2025-10-16",-0.66,33100,{"date":1637,"open":1419,"high":1585,"low":1566,"close":1638,"change":1018,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-15",6.05,-3.04,44300,{"date":1642,"open":1577,"high":1643,"low":1644,"close":1444,"change":107,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1444},"2025-10-14",6.468,5.81,0.97,28700,{"date":1648,"open":1649,"high":1585,"low":1649,"close":1577,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1577},"2025-10-13",5.33,0.81,15.08,72500,{"date":1654,"open":1655,"high":1630,"low":1656,"close":745,"change":1005,"percent_change":1657,"volume":1658,"transactions":9,"vwap":745},"2025-10-10",5.43,5.345,-4.11,53800,{"date":1660,"open":1361,"high":1361,"low":1661,"close":1511,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1511},"2025-10-09",5.42,-0.78,-12.23,172900,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1479,"change":1669,"percent_change":246,"volume":1670,"transactions":9,"vwap":1479},"2025-10-08",6.91,6.32,-0.38,74400,{"date":1672,"open":1570,"high":25,"low":1586,"close":1571,"change":431,"percent_change":1092,"volume":1673,"transactions":9,"vwap":1571},"2025-10-07",128600,{"date":1675,"open":1409,"high":1676,"low":1677,"close":1570,"change":1678,"percent_change":1339,"volume":1679,"transactions":9,"vwap":1570},"2025-10-06",6.78,6.022,0.28,142900,{"date":1681,"open":1462,"high":1682,"low":1450,"close":929,"change":112,"percent_change":1452,"volume":1683,"transactions":9,"vwap":929},"2025-10-03",6.96,123400,{"date":1685,"open":1468,"high":1686,"low":1393,"close":1375,"change":583,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1375},"2025-10-02",7.3,-9.19,170200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-01",7.8,8.49,6.88,7.07,-0.63,-8.18,997700,{"date":1699,"open":696,"high":1700,"low":1701,"close":1702,"change":1215,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-30",8.1,7.46,7.7,-2.65,629600,{"date":1706,"open":1692,"high":176,"low":1694,"close":1707,"change":449,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-09-29",7.91,43.3,43109600,{"date":1711,"open":1712,"high":1644,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-09-26",4.98,4.97,5.52,0.41,8.02,68900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":601,"percent_change":1662,"volume":1724,"transactions":9,"vwap":1723},"2025-09-25",5.12,5.18,4.92,5.11,26200,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":402,"volume":1165,"transactions":9,"vwap":1729},"2025-09-24",5.05,5.24,5.15,0.117,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-09-23",5.095,5.25,4.9,5.033,-0.147,-2.84,42400,{"date":1741,"open":1722,"high":1742,"low":1743,"close":1721,"change":460,"percent_change":1744,"volume":1317,"transactions":9,"vwap":1721},"2025-09-22",5.19,4.875,3.39,{"date":1746,"open":1747,"high":1729,"low":1747,"close":1548,"change":1748,"percent_change":1341,"volume":1749,"transactions":9,"vwap":1548},"2025-09-19",4.82,0.196,30800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":778,"volume":1757,"transactions":9,"vwap":1755},"2025-09-18",4.99,5,4.78,4.814,-0.086,25900,{"date":1759,"open":1753,"high":1727,"low":1735,"close":1735,"change":275,"percent_change":1715,"volume":1435,"transactions":9,"vwap":1735},"2025-09-17",{"date":1761,"open":1762,"high":1763,"low":1762,"close":1762,"change":512,"percent_change":870,"volume":1764,"transactions":9,"vwap":1762},"2025-09-16",4.88,4.981,5000,{"date":1766,"open":1767,"high":1753,"low":1768,"close":1769,"change":411,"percent_change":1287,"volume":1770,"transactions":9,"vwap":1769},"2025-09-15",4.96,4.77,4.87,8600,{"date":1772,"open":1364,"high":1753,"low":1768,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-12",4.89,-0.007,-0.14,17500,{"date":1778,"open":1364,"high":1779,"low":1364,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-09-11",4.897,0.037,0.76,2300,{"date":1784,"open":1785,"high":1786,"low":1768,"close":1787,"change":20,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-10",4.79,4.93,4.86,0.62,7700,{"date":1791,"open":1768,"high":1792,"low":1768,"close":1793,"change":219,"percent_change":905,"volume":1794,"transactions":9,"vwap":1793},"2025-09-09",4.916,4.83,5400,{"date":1796,"open":1797,"high":1797,"low":1363,"close":1735,"change":196,"percent_change":196,"volume":1798,"transactions":9,"vwap":1735},"2025-09-08",4.94,6100,{"date":1800,"open":1735,"high":1801,"low":1802,"close":1735,"change":325,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1735},"2025-09-05",4.95,4.873,-2,6000,{"date":1806,"open":1752,"high":1200,"low":1793,"close":1753,"change":1807,"percent_change":574,"volume":1804,"transactions":9,"vwap":1753},"2025-09-04",0.075,{"date":1809,"open":1364,"high":1810,"low":1793,"close":1811,"change":1812,"percent_change":449,"volume":1798,"transactions":9,"vwap":1811},"2025-09-03",4.977,4.925,0.115,{"date":1814,"open":1753,"high":1753,"low":1815,"close":1815,"change":365,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-02",4.81,-3.02,2600,{"date":1819,"open":1767,"high":1753,"low":1820,"close":1767,"change":1821,"percent_change":1822,"volume":1541,"transactions":9,"vwap":1767},"2025-08-29",4.745,0.165,3.44,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1825,"change":1828,"percent_change":1209,"volume":1829,"transactions":9,"vwap":1825},"2025-08-28",4.795,4.889,4.7,0.145,18000,{"date":1831,"open":1832,"high":1752,"low":1833,"close":96,"change":403,"percent_change":1834,"volume":1134,"transactions":9,"vwap":96},"2025-08-27",4.989,4.61,-6.81,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1752,"change":219,"percent_change":1839,"volume":1798,"transactions":9,"vwap":1752},"2025-08-26",5.04,4.91,-1.38,{"date":1841,"open":1722,"high":1842,"low":1722,"close":1843,"change":1844,"percent_change":1845,"volume":1789,"transactions":9,"vwap":1843},"2025-08-25",5.21,5.06,0.112,2.26,{"date":1847,"open":1354,"high":1742,"low":1797,"close":1848,"change":1849,"percent_change":441,"volume":1804,"transactions":9,"vwap":1848},"2025-08-22",4.948,0.008,{"date":1851,"open":1762,"high":1548,"low":1363,"close":1797,"change":187,"percent_change":557,"volume":1852,"transactions":9,"vwap":1797},"2025-08-21",11800,{"date":1854,"open":1793,"high":1838,"low":96,"close":1787,"change":376,"percent_change":1855,"volume":1541,"transactions":9,"vwap":1787},"2025-08-20",1.04,{"date":1857,"open":1858,"high":1859,"low":1363,"close":1815,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1815},"2025-08-19",5.146,5.3,-0.49,-9.25,43900,{"date":1864,"open":1767,"high":1865,"low":1786,"close":1859,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1859},"2025-08-18",5.44,0.37,7.51,65100,{"date":1870,"open":1747,"high":1712,"low":1815,"close":1786,"change":512,"percent_change":1070,"volume":1871,"transactions":9,"vwap":1786},"2025-08-15",11600,{"date":1873,"open":1773,"high":1797,"low":1874,"close":1722,"change":420,"percent_change":429,"volume":1875,"transactions":9,"vwap":1722},"2025-08-14",4.793,7300,{"date":1877,"open":1767,"high":1767,"low":551,"close":1363,"change":880,"percent_change":1878,"volume":1465,"transactions":9,"vwap":1363},"2025-08-13",-1.03,{"date":1880,"open":1353,"high":1797,"low":1881,"close":1353,"change":187,"percent_change":768,"volume":1882,"transactions":9,"vwap":1353},"2025-08-12",4.71,18600,{"date":1884,"open":1793,"high":1885,"low":1886,"close":1768,"change":354,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1768},"2025-08-11",4.885,4.76,-2.45,7800,{"date":1890,"open":1363,"high":1891,"low":1886,"close":1773,"change":1892,"percent_change":601,"volume":1852,"transactions":9,"vwap":1773},"2025-08-08",4.994,-0.002,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":496,"volume":1900,"transactions":9,"vwap":1898},"2025-08-07",4.765,5.08,4.754,4.892,0.136,31000,{"date":1902,"open":1353,"high":1735,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-06",4.727,4.756,-0.109,-2.24,10600,{"date":1909,"open":1801,"high":1801,"low":1910,"close":1911,"change":914,"percent_change":928,"volume":1912,"transactions":9,"vwap":1911},"2025-08-05",4.835,4.865,9000,{"date":1914,"open":1786,"high":1786,"low":1353,"close":1787,"change":512,"percent_change":870,"volume":1915,"transactions":9,"vwap":1787},"2025-08-04",8200,{"date":1917,"open":1785,"high":1773,"low":1785,"close":1353,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1353},"2025-08-01",0.015,0.31,4200,{"date":1922,"open":1797,"high":1797,"low":1886,"close":1910,"change":1923,"percent_change":1924,"volume":1789,"transactions":9,"vwap":1910},"2025-07-31",-0.035,-0.72,{"date":1926,"open":1927,"high":1354,"low":1927,"close":1769,"change":431,"percent_change":16,"volume":1928,"transactions":9,"vwap":1769},"2025-07-30",4.72,28400,{"date":1930,"open":1931,"high":1762,"low":96,"close":1363,"change":411,"percent_change":1287,"volume":1932,"transactions":9,"vwap":1363},"2025-07-29",4.735,33200,{"date":1934,"open":1735,"high":1735,"low":1820,"close":1747,"change":376,"percent_change":1092,"volume":1935,"transactions":9,"vwap":1747},"2025-07-28",9800,{"date":1937,"open":1363,"high":1773,"low":1938,"close":1768,"change":542,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1768},"2025-07-25",4.75,0.85,10500,{"date":1942,"open":1363,"high":1762,"low":1943,"close":1944,"change":245,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-24",4.695,4.73,-1.87,7100,{"date":1948,"open":1815,"high":1747,"low":421,"close":1747,"change":695,"percent_change":428,"volume":1852,"transactions":9,"vwap":1747},"2025-07-23",{"date":1950,"open":1927,"high":1363,"low":1951,"close":421,"change":354,"percent_change":1952,"volume":1953,"transactions":9,"vwap":421},"2025-07-22",4.598,-2.49,34000,{"date":1955,"open":1773,"high":1773,"low":1938,"close":1815,"change":411,"percent_change":1287,"volume":1956,"transactions":9,"vwap":1815},"2025-07-21",12400,{"date":1958,"open":1785,"high":1959,"low":1938,"close":1793,"change":431,"percent_change":576,"volume":1960,"transactions":9,"vwap":1793},"2025-07-18",4.903,16000,{"date":1962,"open":1963,"high":1735,"low":1964,"close":1886,"change":1594,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1886},"2025-07-17",4.6,4.52,5.78,22900,{"date":1968,"open":1363,"high":1363,"low":1969,"close":1969,"change":992,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-16",4.5,-4.26,47100,{"date":1973,"open":1753,"high":1720,"low":1974,"close":1827,"change":1669,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1827},"2025-07-15",4.64,-7.48,59400,{"date":1978,"open":1979,"high":1896,"low":1944,"close":1896,"change":142,"percent_change":1469,"volume":1980,"transactions":9,"vwap":1896},"2025-07-14",4.766,31500,{"date":1982,"open":1363,"high":1801,"low":1881,"close":1886,"change":1005,"percent_change":1983,"volume":1980,"transactions":9,"vwap":1886},"2025-07-11",-4.61,{"date":1985,"open":1767,"high":1986,"low":1722,"close":1752,"change":431,"percent_change":228,"volume":1987,"transactions":9,"vwap":1752},"2025-07-10",5.09,31100,{"date":1989,"open":1773,"high":1722,"low":1363,"close":1722,"change":187,"percent_change":557,"volume":1990,"transactions":9,"vwap":1722},"2025-07-09",36000,{"date":1992,"open":1938,"high":1773,"low":1993,"close":1364,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1364},"2025-07-08",4.703,0.24,5.22,42800,{"date":1998,"open":1938,"high":1364,"low":1999,"close":1963,"change":992,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1963},"2025-07-07",4.56,-4.17,27400,{"date":2003,"open":1815,"high":1762,"low":1938,"close":1363,"change":265,"percent_change":2004,"volume":1465,"transactions":9,"vwap":1363},"2025-07-03",-0.62,{"date":2006,"open":1753,"high":1753,"low":1793,"close":1793,"change":354,"percent_change":2007,"volume":1440,"transactions":9,"vwap":1793},"2025-07-02",-2.42,{"date":2009,"open":1363,"high":1753,"low":2010,"close":1801,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1801},"2025-07-01",4.755,0.18,3.77,25700,{"date":2015,"open":1881,"high":2016,"low":1881,"close":1768,"change":107,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1768},"2025-06-30",4.868,1.27,4600,{"date":2020,"open":1787,"high":1787,"low":2021,"close":1881,"change":315,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1881},"2025-06-27",4.66,-1.26,15000,{"date":2025,"open":1747,"high":1747,"low":1881,"close":1768,"change":265,"percent_change":2004,"volume":2026,"transactions":9,"vwap":1768},"2025-06-26",16300,{"date":2028,"open":1927,"high":1353,"low":1927,"close":1363,"change":880,"percent_change":1878,"volume":1183,"transactions":9,"vwap":1363},"2025-06-25",{"date":2030,"open":1768,"high":2031,"low":1881,"close":1353,"change":860,"percent_change":493,"volume":2032,"transactions":9,"vwap":1353},"2025-06-24",4.895,14600,{"date":2034,"open":1767,"high":1767,"low":1938,"close":1886,"change":1775,"percent_change":2035,"volume":1161,"transactions":9,"vwap":1886},"2025-06-23",-2.86,{"date":2037,"open":1881,"high":1753,"low":1881,"close":1735,"change":928,"percent_change":1004,"volume":2038,"transactions":9,"vwap":1735},"2025-06-20",46500,{"date":2040,"open":2041,"high":1769,"low":1944,"close":1363,"change":275,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1363},"2025-06-18",4.804,0.42,10300,{"date":2045,"open":1364,"high":1797,"low":1827,"close":1754,"change":112,"percent_change":1215,"volume":2046,"transactions":9,"vwap":1754},"2025-06-17",31400,{"date":2048,"open":1815,"high":2049,"low":1938,"close":1785,"change":1199,"percent_change":1069,"volume":2050,"transactions":9,"vwap":1785},"2025-06-16",4.872,19600,{"date":2052,"open":1995,"high":1995,"low":96,"close":96,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":96},"2025-06-13",-0.53,-10.23,52300,{"date":2057,"open":1886,"high":745,"low":1944,"close":1721,"change":2058,"percent_change":1626,"volume":2059,"transactions":9,"vwap":1721},"2025-06-12",0.36,104400,{"date":2061,"open":1735,"high":1767,"low":1747,"close":1747,"change":674,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1747},"2025-06-11",-2.23,20200,{"date":2065,"open":1838,"high":2066,"low":1793,"close":1786,"change":196,"percent_change":196,"volume":2067,"transactions":9,"vwap":1786},"2025-06-10",4.996,26400,{"date":2069,"open":1735,"high":1753,"low":1927,"close":1786,"change":542,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1786},"2025-06-09",0.82,44400,{"date":2073,"open":1519,"high":2074,"low":1881,"close":1773,"change":914,"percent_change":928,"volume":2075,"transactions":9,"vwap":1773},"2025-06-06",5.16,58800,{"date":2077,"open":1859,"high":2078,"low":1747,"close":1885,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1885},"2025-06-05",5.442,-0.455,-8.52,114100,{"date":2083,"open":1619,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":820,"transactions":9,"vwap":2086},"2025-06-04",5.665,5.27,5.34,-0.26,-4.64,{"date":2090,"open":1729,"high":2091,"low":1729,"close":1511,"change":394,"percent_change":1451,"volume":2092,"transactions":9,"vwap":1511},"2025-06-03",5.65,112800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2085,"change":860,"percent_change":262,"volume":1482,"transactions":9,"vwap":2085},"2025-06-02",5.28,5.358,5.061,{"date":2099,"open":1859,"high":1655,"low":1896,"close":1721,"change":674,"percent_change":664,"volume":2100,"transactions":9,"vwap":1721},"2025-05-30",35000,{"date":2102,"open":2103,"high":2104,"low":1549,"close":2105,"change":1342,"percent_change":1210,"volume":2106,"transactions":9,"vwap":2105},"2025-05-29",5.39,5.55,5.29,54100,{"date":2108,"open":2109,"high":2110,"low":1655,"close":1511,"change":325,"percent_change":1589,"volume":2111,"transactions":9,"vwap":1511},"2025-05-28",5.69,5.763,71200,{"date":2113,"open":1859,"high":1587,"low":1859,"close":1540,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1540},"2025-05-27",0.46,8.78,130900,{"date":2118,"open":1859,"high":1859,"low":1753,"close":1728,"change":315,"percent_change":1446,"volume":2119,"transactions":9,"vwap":1728},"2025-05-23",66800,{"date":2121,"open":1995,"high":2122,"low":1721,"close":1859,"change":265,"percent_change":804,"volume":2123,"transactions":9,"vwap":1859},"2025-05-22",5.436,66200,{"date":2125,"open":1517,"high":2104,"low":2074,"close":1649,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1649},"2025-05-21",-0.135,-2.47,55800,{"date":2130,"open":1619,"high":1540,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-05-20",5.35,5.465,-0.245,-4.29,103900,{"date":2137,"open":1995,"high":2138,"low":1729,"close":2139,"change":1491,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-19",5.749,5.71,7.33,161900,{"date":2143,"open":2144,"high":2145,"low":2074,"close":1538,"change":689,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1538},"2025-05-16",5.45,5.73,-3.1,140600,{"date":2149,"open":1200,"high":1524,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-05-15",4.915,5.49,0.64,13.2,393400,{"date":2156,"open":1786,"high":2157,"low":1881,"close":1353,"change":196,"percent_change":196,"volume":2158,"transactions":9,"vwap":1353},"2025-05-14",4.936,130100,{"date":2160,"open":1762,"high":1752,"low":1881,"close":1353,"change":431,"percent_change":16,"volume":2161,"transactions":9,"vwap":1353},"2025-05-13",69700,{"date":2163,"open":2164,"high":1712,"low":2165,"close":1754,"change":1238,"percent_change":1747,"volume":2166,"transactions":9,"vwap":1754},"2025-05-12",4.55,4.53,209800,{"date":2168,"open":2169,"high":1754,"low":2169,"close":1999,"change":196,"percent_change":196,"volume":2170,"transactions":9,"vwap":1999},"2025-05-09",4.47,104600,{"date":2172,"open":1964,"high":2173,"low":2174,"close":1999,"change":219,"percent_change":2175,"volume":857,"transactions":9,"vwap":1999},"2025-05-08",4.939,4.4,-1.51,{"date":2177,"open":1964,"high":1767,"low":2178,"close":1605,"change":1109,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1605},"2025-05-07",4.39,2.43,286600,{"date":2182,"open":1963,"high":551,"low":1595,"close":1964,"change":1280,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1964},"2025-05-06",-6.22,98500,{"date":2186,"open":1712,"high":1549,"low":1886,"close":1747,"change":992,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1747},"2025-05-05",-3.98,106900,{"date":2190,"open":2095,"high":2144,"low":1735,"close":1200,"change":403,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1200},"2025-05-02",-6.34,153600,{"date":2194,"open":1534,"high":2104,"low":1549,"close":2195,"change":354,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-01",5.36,-2.19,116400,{"date":2199,"open":745,"high":608,"low":1200,"close":608,"change":431,"percent_change":2200,"volume":2201,"transactions":9,"vwap":608},"2025-04-30",1.29,182500,{"date":2203,"open":2204,"high":2139,"low":2205,"close":2206,"change":762,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-04-29",5.54,5.14,5.41,-3.22,290900,{"date":2210,"open":1540,"high":1566,"low":2085,"close":2211,"change":107,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-04-28",5.59,1.08,256700,{"date":2215,"open":1513,"high":1638,"low":2206,"close":1614,"change":831,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1614},"2025-04-25",-2.3,352500,{"date":2219,"open":1600,"high":1577,"low":2104,"close":2220,"change":1215,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-04-24",5.66,-3.58,498600,{"date":2224,"open":1561,"high":2225,"low":1604,"close":2226,"change":1715,"percent_change":1867,"volume":2227,"transactions":9,"vwap":2226},"2025-04-23",6.49,5.87,1234800,{"date":180,"open":2229,"high":2230,"low":2231,"close":1103,"change":2232,"percent_change":1275,"volume":2233,"transactions":9,"vwap":1103},5.17,5.748,4.542,0.29,728800]