[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PULM":3,"homepage-market-summary":30,"stock-historical-PULM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PULM","2026-10-07",{"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},"Pulmatrix, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Pulmatrix Inc is a biopharmaceutical company focused on the development of novel inhaled therapeutic products intended to prevent and treat migraine and respiratory diseases with important unmet medical needs using its patented dry powder delivery technology, iSPERSE. Its pipeline of clinical assets includes PUR3100 for the treatment of acute migraine, PUR1800 for the treatment of acute exacerbations of chronic obstructive pulmonary disease (AECOPD), and PUR1900 for the treatment of ABPA in patients with asthma and in patients with cystic fibrosis (CF).","2","Framingham, MA",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},1.49,1.46,1.51,1.43,0.06,4.2,11749.604056,150,1.4587,5.235,1.16,35262.15591919124,8.1,3157,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.37,31291,11421201.135717,-77.79,"2025-04-25",[183,184,194,205,213,222,232,242,250,261,272,280,290,298,308,316,324,334,343,349,356,364,374,380,387,394,402,410,417,424,432,438,444,449,455,462,470,476,482,488,494,500,507,514,521,529,537,542,549,555,561,569,577,583,590,594,599,603,608,612,616,620,627,633,640,643,648,652,657,661,665,670,675,679,683,687,691,695,699,704,707,713,718,724,729,734,740,744,750,753,757,761,765,769,773,780,785,791,795,800,804,808,811,816,823,826,829,834,837,842,845,850,854,859,864,867,870,875,879,885,890,894,900,904,908,913,917,921,923,927,930,934,939,944,948,956,962,968,975,982,987,990,996,1000,1006,1011,1019,1023,1028,1035,1039,1043,1051,1059,1067,1075,1083,1092,1099,1105,1114,1121,1128,1134,1139,1143,1148,1152,1157,1166,1170,1175,1181,1186,1190,1196,1200,1208,1212,1217,1221,1228,1232,1238,1243,1247,1252,1256,1259,1262,1265,1268,1272,1276,1282,1287,1290,1293,1297,1302,1308,1315,1320,1325,1329,1335,1341,1347,1354,1359,1365,1371,1378,1384,1390,1394,1402,1409,1414,1420,1425,1430,1434,1441,1447,1455,1460,1468,1472,1478,1485,1490,1495,1499,1503,1507,1509,1515,1520,1523,1528,1533,1540,1546,1555,1562,1571,1574,1578,1581,1586,1591,1596,1601,1603,1606,1611,1616,1622,1627,1633,1636,1641,1646,1650,1655,1660,1666,1670,1675,1678,1680,1683,1687,1690,1694,1696,1701,1704,1708,1713,1718,1721,1724,1731,1737,1740,1743,1747,1754,1759,1763,1768,1773,1778,1783,1788,1794,1800,1807,1814,1821,1828,1832,1839,1846,1852,1857,1861,1868,1873,1880,1885,1892,1898,1901,1906,1911,1917,1922,1929,1935,1940,1945,1953,1958,1966,1975,1983,1991,1999,2006,2012,2019,2024,2032,2037,2044,2050,2055,2059,2066,2071,2077,2085,2091,2096,2101,2104,2108,2114,2119,2127,2130,2135,2141,2143,2148,2153,2158,2163,2171,2175,2180,2188],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",1.5,1.5799,1.41,-0.05,-3.38,19471.9,160,1.4734,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",1.55,1.59,1.4514,1.48,-0.09,-5.73,24305.9,401,1.4902,{"date":206,"open":197,"high":207,"low":199,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":192,"vwap":212},"2026-10-02",1.5987,1.57,0.03,1.95,15274.9,1.5728,{"date":214,"open":215,"high":196,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.54,1.4972,0.02,1.32,7941.9,114,1.5235,{"date":223,"open":215,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.58,1.5002,1.52,-0.037,-2.38,8452.806976,130,1.5292,{"date":233,"open":197,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",1.63,1.5554,1.557,-0.033,-2.08,7403.9,144,1.5909,{"date":243,"open":244,"high":244,"low":245,"close":197,"change":145,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",1.68,1.5433,-1.24,40177.9,200,1.5844,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",1.64,1.6968,1.6,1.61,-0.06,-3.59,12350.336296,206,1.6276,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",1.685,1.72,1.66,1.67,-0.015,-0.89,14311.619214,193,1.6931,{"date":273,"open":264,"high":274,"low":275,"close":263,"change":267,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",1.755,1.65,-0.88,29669.886131,277,1.7066,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":217,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",1.77,1.7761,1.645,1.7,1.19,113235.42078,646,1.7182,{"date":291,"open":292,"high":244,"low":292,"close":244,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",1.39,0.24,16.67,259329.9032,1230,1.564,{"date":299,"open":300,"high":17,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",1.4,1.38,1.44,0.0071,0.5,23196.577,154,1.4204,{"date":309,"open":300,"high":310,"low":301,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",1.4329,0.0329,2.35,14409.9,178,1.3979,{"date":317,"open":302,"high":318,"low":319,"close":300,"change":320,"percent_change":321,"volume":322,"transactions":240,"vwap":323},"2026-09-16",1.4401,1.3824,-0.045,-3.11,17087.9,1.4085,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",1.425,1.445,1.4102,-0.005,-0.34,3392.9,49,1.4271,{"date":335,"open":292,"high":336,"low":292,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",1.47,1.45,0.04,2.84,7515.125,80,1.4594,{"date":344,"open":302,"high":17,"low":188,"close":188,"change":189,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",-3.42,7269.9,131,1.4345,{"date":350,"open":18,"high":18,"low":351,"close":17,"change":145,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",1.3999,-1.35,24542.275,191,1.4253,{"date":357,"open":358,"high":265,"low":19,"close":199,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",1.4899,0.085,6.09,328543.527,1139,1.5533,{"date":365,"open":301,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",1.4115,1.36,1.395,0.005,0.36,7375.4,101,1.3806,{"date":375,"open":367,"high":337,"low":367,"close":292,"change":209,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",2.21,20171.5,135,1.3901,{"date":381,"open":302,"high":17,"low":367,"close":367,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",-0.11,-7.48,20347.9,98,1.409,{"date":388,"open":197,"high":197,"low":19,"close":336,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",-0.055,-3.61,18389.9,273,1.5342,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",1.525,0.055,3.74,939.9,235,1.5142,{"date":403,"open":337,"high":404,"low":337,"close":336,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",1.485,-0.04,-2.65,2567.09664,75,1.467,{"date":411,"open":16,"high":226,"low":412,"close":18,"change":413,"percent_change":52,"volume":414,"transactions":415,"vwap":416},"2026-08-28",1.4584,-0.01,3316.9,139,1.4884,{"date":418,"open":186,"high":254,"low":419,"close":226,"change":329,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",1.4669,-0.33,14049.9,90,1.5568,{"date":425,"open":426,"high":426,"low":396,"close":396,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",1.56,-0.075,-4.69,5307.9,67,1.5418,{"date":433,"open":16,"high":254,"low":16,"close":254,"change":434,"percent_change":435,"volume":436,"transactions":306,"vwap":437},"2026-08-25",0.05,3.23,12199.9,1.5431,{"date":439,"open":19,"high":224,"low":19,"close":196,"change":397,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",3.68,16848.565557,322,1.5456,{"date":445,"open":186,"high":196,"low":16,"close":446,"change":329,"percent_change":420,"volume":447,"transactions":270,"vwap":448},"2026-08-21",1.495,39805.9,1.5036,{"date":450,"open":186,"high":426,"low":186,"close":186,"change":145,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",-1.32,22244.9,187,1.5321,{"date":456,"open":186,"high":226,"low":446,"close":226,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",-0.03,-1.94,6583.402867,221,1.5062,{"date":463,"open":464,"high":465,"low":18,"close":196,"change":413,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",1.53,1.62,-0.64,6920.9,209,1.5583,{"date":471,"open":186,"high":465,"low":186,"close":426,"change":217,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",1.3,12287.9,220,1.5875,{"date":477,"open":18,"high":208,"low":186,"close":215,"change":209,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",1.99,17768.9,433,1.5155,{"date":483,"open":337,"high":254,"low":337,"close":18,"change":200,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",-5.62,20612.7,341,1.5131,{"date":489,"open":197,"high":254,"low":224,"close":254,"change":209,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",1.91,5759.9,238,1.6234,{"date":495,"open":252,"high":252,"low":426,"close":208,"change":200,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",-5.42,9289.9,597,1.6113,{"date":501,"open":502,"high":244,"low":265,"close":265,"change":503,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",1.675,0,1377.9,51,1.6651,{"date":508,"open":244,"high":244,"low":265,"close":265,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",0.01,0.61,1249.9,71,1.6749,{"date":515,"open":265,"high":516,"low":275,"close":275,"change":413,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",1.7114,-0.6,3979.9,78,1.671,{"date":522,"open":523,"high":264,"low":252,"close":265,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",1.6401,-0.08,-4.6,17325.9,442,1.6911,{"date":530,"open":531,"high":532,"low":266,"close":533,"change":503,"percent_change":503,"volume":534,"transactions":535,"vwap":536},"2026-08-03",1.69,1.75,1.74,7530.9,553,1.7146,{"date":538,"open":263,"high":533,"low":234,"close":533,"change":338,"percent_change":312,"volume":539,"transactions":540,"vwap":541},"2026-07-31",16359.9,176,1.7168,{"date":543,"open":265,"high":544,"low":252,"close":285,"change":209,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",1.7037,1.8,10344.9,380,1.6824,{"date":550,"open":551,"high":532,"low":552,"close":266,"change":413,"percent_change":517,"volume":553,"transactions":385,"vwap":554},"2026-07-29",1.73,1.665,17683.158,1.693,{"date":556,"open":244,"high":264,"low":244,"close":244,"change":189,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",-2.89,11834.9,575,1.7003,{"date":562,"open":563,"high":564,"low":563,"close":551,"change":565,"percent_change":566,"volume":567,"transactions":192,"vwap":568},"2026-07-27",1.635,1.76,0.08,4.85,9127.9,1.7256,{"date":570,"open":571,"high":571,"low":572,"close":275,"change":121,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",1.78,1.6476,-6.78,14865.9,409,1.6799,{"date":578,"open":266,"high":545,"low":506,"close":282,"change":565,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",4.73,20569.732,320,1.7266,{"date":584,"open":585,"high":285,"low":585,"close":531,"change":413,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",1.625,-0.59,3617.9,96,1.6844,{"date":591,"open":275,"high":285,"low":275,"close":285,"change":217,"percent_change":286,"volume":592,"transactions":240,"vwap":593},"2026-07-21",4102.1,1.6787,{"date":595,"open":252,"high":244,"low":465,"close":244,"change":413,"percent_change":586,"volume":596,"transactions":597,"vwap":598},"2026-07-20",12765.9,3833,1.6413,{"date":600,"open":254,"high":531,"low":254,"close":531,"change":565,"percent_change":601,"volume":602,"transactions":9,"vwap":531},"2026-07-17",4.97,20800,{"date":604,"open":605,"high":465,"low":208,"close":255,"change":338,"percent_change":606,"volume":607,"transactions":9,"vwap":255},"2026-07-16",1.578,2.55,14600,{"date":609,"open":236,"high":255,"low":236,"close":208,"change":189,"percent_change":610,"volume":611,"transactions":9,"vwap":208},"2026-07-15",-3.09,11400,{"date":613,"open":465,"high":234,"low":208,"close":465,"change":189,"percent_change":614,"volume":615,"transactions":9,"vwap":465},"2026-07-14",-2.99,25700,{"date":617,"open":571,"high":571,"low":465,"close":266,"change":189,"percent_change":618,"volume":619,"transactions":9,"vwap":266},"2026-07-13",-2.91,14800,{"date":621,"open":622,"high":623,"low":624,"close":264,"change":524,"percent_change":625,"volume":626,"transactions":9,"vwap":264},"2026-07-10",1.701,1.79,1.619,-4.44,46100,{"date":628,"open":629,"high":630,"low":285,"close":545,"change":524,"percent_change":631,"volume":632,"transactions":9,"vwap":545},"2026-07-09",1.83,1.853,-4.26,55200,{"date":634,"open":285,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":635},"2026-07-08",1.88,1.652,0.15,8.67,40400,{"date":641,"open":564,"high":571,"low":244,"close":551,"change":503,"percent_change":503,"volume":642,"transactions":9,"vwap":551},"2026-07-07",33300,{"date":644,"open":266,"high":533,"low":645,"close":551,"change":509,"percent_change":646,"volume":647,"transactions":9,"vwap":551},"2026-07-06",1.655,0.58,18500,{"date":649,"open":533,"high":532,"low":224,"close":264,"change":145,"percent_change":650,"volume":651,"transactions":9,"vwap":264},"2026-07-02",-1.15,34700,{"date":653,"open":654,"high":533,"low":655,"close":533,"change":338,"percent_change":312,"volume":656,"transactions":9,"vwap":533},"2026-07-01",1.71,1.605,17900,{"date":658,"open":208,"high":285,"low":208,"close":285,"change":71,"percent_change":659,"volume":660,"transactions":9,"vwap":285},"2026-06-30",4.29,15200,{"date":662,"open":224,"high":531,"low":226,"close":234,"change":413,"percent_change":663,"volume":664,"transactions":9,"vwap":234},"2026-06-29",-0.61,25500,{"date":666,"open":531,"high":667,"low":224,"close":252,"change":457,"percent_change":668,"volume":669,"transactions":9,"vwap":252},"2026-06-26",1.725,-1.8,27400,{"date":671,"open":215,"high":266,"low":18,"close":266,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":266},"2026-06-25",0.14,9.15,148200,{"date":676,"open":336,"high":224,"low":17,"close":464,"change":209,"percent_change":677,"volume":678,"transactions":9,"vwap":464},"2026-06-24",2,28200,{"date":680,"open":226,"high":226,"low":302,"close":186,"change":405,"percent_change":681,"volume":682,"transactions":9,"vwap":186},"2026-06-23",-2.6,52700,{"date":684,"open":17,"high":465,"low":188,"close":215,"change":565,"percent_change":685,"volume":686,"transactions":9,"vwap":215},"2026-06-22",5.48,176200,{"date":688,"open":199,"high":18,"low":188,"close":17,"change":405,"percent_change":689,"volume":690,"transactions":9,"vwap":17},"2026-06-18",-2.67,1406900,{"date":692,"open":16,"high":186,"low":17,"close":186,"change":509,"percent_change":693,"volume":694,"transactions":9,"vwap":186},"2026-06-17",0.67,12700,{"date":696,"open":300,"high":208,"low":300,"close":16,"change":565,"percent_change":697,"volume":698,"transactions":9,"vwap":16},"2026-06-16",5.67,60200,{"date":700,"open":701,"high":302,"low":701,"close":188,"change":509,"percent_change":702,"volume":703,"transactions":9,"vwap":188},"2026-06-15",1.37,0.71,9800,{"date":705,"open":188,"high":337,"low":301,"close":300,"change":217,"percent_change":337,"volume":706,"transactions":9,"vwap":300},"2026-06-12",23700,{"date":708,"open":709,"high":710,"low":701,"close":301,"change":509,"percent_change":711,"volume":712,"transactions":9,"vwap":301},"2026-06-11",1.375,1.42,0.73,12300,{"date":714,"open":715,"high":301,"low":715,"close":701,"change":413,"percent_change":716,"volume":717,"transactions":9,"vwap":701},"2026-06-10",1.33,-0.72,3000,{"date":719,"open":720,"high":19,"low":721,"close":301,"change":405,"percent_change":722,"volume":723,"transactions":9,"vwap":301},"2026-06-09",1.428,1.28,-2.82,46300,{"date":725,"open":218,"high":196,"low":218,"close":710,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":710},"2026-06-08",0.09,6.77,141700,{"date":730,"open":472,"high":731,"low":472,"close":715,"change":509,"percent_change":732,"volume":733,"transactions":9,"vwap":715},"2026-06-05",1.35,0.76,32200,{"date":735,"open":736,"high":731,"low":737,"close":218,"change":209,"percent_change":738,"volume":739,"transactions":9,"vwap":218},"2026-06-04",1.283,1.22,2.33,13300,{"date":741,"open":472,"high":701,"low":742,"close":742,"change":457,"percent_change":743,"volume":739,"transactions":9,"vwap":742},"2026-06-03",1.29,-2.27,{"date":745,"open":701,"high":709,"low":746,"close":218,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":218},"2026-06-02",1.275,-0.07,-5.04,29600,{"date":751,"open":701,"high":292,"low":472,"close":292,"change":503,"percent_change":503,"volume":752,"transactions":9,"vwap":292},"2026-06-01",22700,{"date":754,"open":188,"high":188,"low":472,"close":292,"change":509,"percent_change":755,"volume":756,"transactions":9,"vwap":292},"2026-05-29",0.72,12100,{"date":758,"open":701,"high":337,"low":759,"close":301,"change":217,"percent_change":336,"volume":760,"transactions":9,"vwap":301},"2026-05-28",1.369,21000,{"date":762,"open":763,"high":701,"low":763,"close":367,"change":217,"percent_change":16,"volume":764,"transactions":9,"vwap":367},"2026-05-27",1.31,14400,{"date":766,"open":767,"high":731,"low":472,"close":767,"change":503,"percent_change":503,"volume":768,"transactions":9,"vwap":767},"2026-05-26",1.34,18300,{"date":770,"open":300,"high":300,"low":472,"close":767,"change":457,"percent_change":771,"volume":772,"transactions":9,"vwap":767},"2026-05-22",-2.19,23100,{"date":774,"open":775,"high":188,"low":776,"close":701,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":701},"2026-05-21",1.279,1.27,0.1,7.87,24900,{"date":781,"open":782,"high":721,"low":782,"close":776,"change":509,"percent_change":783,"volume":784,"transactions":9,"vwap":776},"2026-05-20",1.24,0.79,18100,{"date":786,"open":787,"high":788,"low":789,"close":787,"change":503,"percent_change":503,"volume":790,"transactions":9,"vwap":787},"2026-05-19",1.26,1.265,1.25,6200,{"date":792,"open":787,"high":776,"low":737,"close":787,"change":509,"percent_change":793,"volume":794,"transactions":9,"vwap":787},"2026-05-18",0.8,26100,{"date":796,"open":787,"high":797,"low":789,"close":789,"change":145,"percent_change":798,"volume":799,"transactions":9,"vwap":789},"2026-05-15",1.271,-1.57,17500,{"date":801,"open":802,"high":802,"low":789,"close":776,"change":503,"percent_change":503,"volume":803,"transactions":9,"vwap":776},"2026-05-14",1.305,30300,{"date":805,"open":806,"high":472,"low":806,"close":776,"change":217,"percent_change":254,"volume":807,"transactions":9,"vwap":776},"2026-05-13",1.23,17600,{"date":809,"open":776,"high":721,"low":789,"close":789,"change":503,"percent_change":503,"volume":810,"transactions":9,"vwap":789},"2026-05-12",8000,{"date":812,"open":787,"high":802,"low":789,"close":789,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":789},"2026-05-11",-0.047,-3.62,10200,{"date":817,"open":472,"high":818,"low":721,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-08",1.335,1.297,-0.003,-0.23,10100,{"date":824,"open":715,"high":767,"low":721,"close":472,"change":256,"percent_change":825,"volume":611,"transactions":9,"vwap":472},"2026-05-07",-4.41,{"date":827,"open":301,"high":300,"low":731,"close":367,"change":503,"percent_change":503,"volume":828,"transactions":9,"vwap":367},"2026-05-06",11800,{"date":830,"open":831,"high":709,"low":831,"close":367,"change":434,"percent_change":832,"volume":833,"transactions":9,"vwap":367},"2026-05-05",1.289,3.82,34300,{"date":835,"open":789,"high":292,"low":789,"close":763,"change":217,"percent_change":196,"volume":836,"transactions":9,"vwap":763},"2026-05-04",19400,{"date":838,"open":776,"high":839,"low":787,"close":742,"change":209,"percent_change":840,"volume":841,"transactions":9,"vwap":742},"2026-05-01",1.315,2.38,4200,{"date":843,"open":818,"high":818,"low":789,"close":787,"change":217,"percent_change":255,"volume":844,"transactions":9,"vwap":787},"2026-04-30",12500,{"date":846,"open":847,"high":847,"low":782,"close":782,"change":405,"percent_change":848,"volume":849,"transactions":9,"vwap":782},"2026-04-29",1.296,-3.12,15100,{"date":851,"open":218,"high":367,"low":721,"close":721,"change":189,"percent_change":852,"volume":853,"transactions":9,"vwap":721},"2026-04-28",-3.76,40300,{"date":855,"open":701,"high":856,"low":789,"close":715,"change":145,"percent_change":857,"volume":858,"transactions":9,"vwap":715},"2026-04-27",1.385,-1.48,28000,{"date":860,"open":301,"high":861,"low":731,"close":731,"change":189,"percent_change":862,"volume":863,"transactions":9,"vwap":731},"2026-04-24",1.384,-3.57,5600,{"date":865,"open":301,"high":710,"low":731,"close":300,"change":503,"percent_change":503,"volume":866,"transactions":9,"vwap":300},"2026-04-23",31800,{"date":868,"open":19,"high":19,"low":301,"close":300,"change":217,"percent_change":337,"volume":869,"transactions":9,"vwap":300},"2026-04-22",33100,{"date":871,"open":292,"high":17,"low":797,"close":301,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":301},"2026-04-21",0.035,2.6,177500,{"date":876,"open":787,"high":301,"low":789,"close":877,"change":359,"percent_change":878,"volume":682,"transactions":9,"vwap":877},"2026-04-20",1.345,6.75,{"date":880,"open":881,"high":882,"low":883,"close":787,"change":509,"percent_change":793,"volume":884,"transactions":9,"vwap":787},"2026-04-17",1.244,1.291,1.2,67000,{"date":886,"open":776,"high":887,"low":888,"close":789,"change":503,"percent_change":503,"volume":889,"transactions":9,"vwap":789},"2026-04-16",1.319,1.211,13400,{"date":891,"open":806,"high":767,"low":806,"close":789,"change":369,"percent_change":892,"volume":893,"transactions":9,"vwap":789},"2026-04-15",0.4,28800,{"date":895,"open":789,"high":472,"low":896,"close":897,"change":872,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-14",1.21,1.245,2.89,13700,{"date":901,"open":883,"high":721,"low":26,"close":896,"change":509,"percent_change":902,"volume":903,"transactions":9,"vwap":896},"2026-04-13",0.83,17200,{"date":905,"open":776,"high":742,"low":906,"close":883,"change":256,"percent_change":907,"volume":607,"transactions":9,"vwap":883},"2026-04-10",1.18,-4.76,{"date":909,"open":797,"high":472,"low":910,"close":787,"change":71,"percent_change":911,"volume":912,"transactions":9,"vwap":787},"2026-04-09",1.222,5.88,23500,{"date":914,"open":787,"high":767,"low":906,"close":286,"change":747,"percent_change":915,"volume":916,"transactions":9,"vwap":286},"2026-04-08",-5.56,33800,{"date":918,"open":218,"high":300,"low":789,"close":787,"change":256,"percent_change":919,"volume":920,"transactions":9,"vwap":787},"2026-04-07",-4.55,22600,{"date":922,"open":218,"high":367,"low":472,"close":218,"change":509,"percent_change":732,"volume":822,"transactions":9,"vwap":218},"2026-04-06",{"date":924,"open":731,"high":292,"low":721,"close":763,"change":413,"percent_change":925,"volume":926,"transactions":9,"vwap":763},"2026-04-02",-0.76,25200,{"date":928,"open":763,"high":336,"low":472,"close":218,"change":209,"percent_change":738,"volume":929,"transactions":9,"vwap":218},"2026-04-01",78500,{"date":931,"open":896,"high":301,"low":896,"close":742,"change":20,"percent_change":932,"volume":933,"transactions":9,"vwap":742},"2026-03-31",4.88,23600,{"date":935,"open":763,"high":218,"low":883,"close":806,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":806},"2026-03-30",-0.13,-9.56,52900,{"date":940,"open":710,"high":17,"low":218,"close":367,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":367},"2026-03-27",-0.15,-9.93,145400,{"date":945,"open":426,"high":265,"low":188,"close":18,"change":663,"percent_change":946,"volume":947,"transactions":9,"vwap":18},"2026-03-26",-28.77,808100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":457,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-25",2.15,2.17,2.102,2.12,-1.4,7800,{"date":957,"open":958,"high":958,"low":959,"close":950,"change":382,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-03-24",2.28,2.11,-4.87,12000,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":821,"percent_change":967,"volume":779,"transactions":9,"vwap":966},"2026-03-23",2.42,2.2,2.26,-9.24,{"date":969,"open":959,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-03-20",2.49,2.1,0.34,15.81,83000,{"date":976,"open":977,"high":978,"low":979,"close":950,"change":565,"percent_change":980,"volume":981,"transactions":9,"vwap":950},"2026-03-19",2.07,2.19,2.01,3.86,48100,{"date":983,"open":971,"high":984,"low":977,"close":977,"change":405,"percent_change":985,"volume":986,"transactions":9,"vwap":977},"2026-03-18",2.155,-1.9,3800,{"date":988,"open":953,"high":965,"low":959,"close":959,"change":457,"percent_change":954,"volume":989,"transactions":9,"vwap":959},"2026-03-17",19800,{"date":991,"open":992,"high":376,"low":993,"close":994,"change":209,"percent_change":710,"volume":995,"transactions":9,"vwap":994},"2026-03-16",2.08,2.06,2.14,19500,{"date":997,"open":953,"high":950,"low":992,"close":959,"change":189,"percent_change":998,"volume":999,"transactions":9,"vwap":959},"2026-03-13",-2.31,10800,{"date":1001,"open":1002,"high":1003,"low":950,"close":1002,"change":189,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-12",2.16,2.229,-2.26,9600,{"date":1007,"open":978,"high":1008,"low":978,"close":376,"change":145,"percent_change":1009,"volume":1010,"transactions":9,"vwap":376},"2026-03-11",2.275,-0.9,7600,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-10",2.05,2.25,2.23,0.18,8.78,41700,{"date":1020,"open":1021,"high":953,"low":677,"close":1013,"change":209,"percent_change":16,"volume":1022,"transactions":9,"vwap":1013},"2026-03-09",2.03,47000,{"date":1024,"open":950,"high":965,"low":1025,"close":1025,"change":121,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-06",2.02,-5.61,51000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":994,"change":145,"percent_change":1033,"volume":1034,"transactions":9,"vwap":994},"2026-03-05",2.09,2.22,2.015,-0.93,47800,{"date":1036,"open":959,"high":1015,"low":971,"close":1002,"change":726,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1002},"2026-03-04",4.35,44200,{"date":1040,"open":564,"high":950,"low":234,"close":977,"change":1016,"percent_change":1041,"volume":1042,"transactions":9,"vwap":977},"2026-03-03",9.52,188200,{"date":1044,"open":994,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-02",2.325,1.85,1.89,-1.1,-36.79,398800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":565,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-02-27",2.94,3.18,2.92,2.99,2.75,12400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":101,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-26",3.2,3.213,2.77,2.91,-9.35,44600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":121,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-02-25",3.37,3.4,3.11,3.21,-3.6,11000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-02-24",3.16,3.33,3.1,0.21,6.73,17800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-02-23",2.905,3.27,2.82,3.12,0.276,9.7,52800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-20",2.7,2.844,0.104,3.8,4500,{"date":1100,"open":606,"high":339,"low":606,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-19",2.74,0.122,4.66,12600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-18",2.58,2.63,2.53,2.618,0.198,8.18,36200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":964,"change":267,"percent_change":1119,"volume":1120,"transactions":9,"vwap":964},"2026-02-17",2.45,2.5,2.364,-0.62,15700,{"date":1122,"open":1123,"high":1109,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-02-13",2.471,2.435,-0.025,-1.02,8500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":565,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-12",2.39,2.46,3.36,1100,{"date":1135,"open":1136,"high":1136,"low":840,"close":840,"change":747,"percent_change":1137,"volume":1138,"transactions":9,"vwap":840},"2026-02-11",2.47,-2.86,6600,{"date":1140,"open":970,"high":970,"low":1116,"close":1116,"change":413,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1116},"2026-02-10",-0.41,5500,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1131,"change":145,"percent_change":1147,"volume":810,"transactions":9,"vwap":1131},"2026-02-09",2.48,2.41,-0.81,{"date":1149,"open":1117,"high":873,"low":1145,"close":1145,"change":413,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1145},"2026-02-06",-0.4,8900,{"date":1153,"open":1107,"high":1107,"low":970,"close":970,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":970},"2026-02-05",-0.079,-3.08,8800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-04",2.639,2.68,2.56,2.569,-0.031,-1.19,7000,{"date":1167,"open":1108,"high":1108,"low":1161,"close":873,"change":509,"percent_change":1168,"volume":1169,"transactions":9,"vwap":873},"2026-02-03",0.39,13600,{"date":1171,"open":1172,"high":1173,"low":1161,"close":1172,"change":217,"percent_change":1174,"volume":828,"transactions":9,"vwap":1172},"2026-02-02",2.59,2.64,0.78,{"date":1176,"open":1172,"high":1177,"low":606,"close":1178,"change":189,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-30",2.67,2.57,-1.91,6500,{"date":1182,"open":1160,"high":1160,"low":606,"close":1183,"change":189,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-29",2.62,-1.87,6000,{"date":1187,"open":1178,"high":1188,"low":1109,"close":1177,"change":1189,"percent_change":1131,"volume":756,"transactions":9,"vwap":1177},"2026-01-28",2.8,0.064,{"date":1191,"open":1178,"high":1192,"low":1109,"close":1193,"change":1194,"percent_change":873,"volume":1195,"transactions":9,"vwap":1193},"2026-01-27",2.791,2.606,0.066,3700,{"date":1197,"open":1177,"high":1177,"low":1123,"close":1198,"change":1199,"percent_change":625,"volume":611,"transactions":9,"vwap":1198},"2026-01-26",2.54,-0.118,{"date":1201,"open":1202,"high":1203,"low":873,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-23",2.61,2.86,2.658,-0.022,-0.82,5000,{"date":1209,"open":1177,"high":1210,"low":1202,"close":1160,"change":434,"percent_change":1211,"volume":1127,"transactions":9,"vwap":1160},"2026-01-22",2.732,1.9,{"date":1213,"open":1160,"high":1214,"low":1108,"close":1108,"change":405,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1108},"2026-01-21",2.96,-1.5,29500,{"date":1218,"open":873,"high":1177,"low":1117,"close":1177,"change":1219,"percent_change":654,"volume":1220,"transactions":9,"vwap":1177},"2026-01-20",0.045,5700,{"date":1222,"open":1109,"high":1223,"low":1131,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-01-16",2.69,2.625,0.095,3.75,17000,{"date":1229,"open":312,"high":1094,"low":312,"close":1109,"change":1230,"percent_change":878,"volume":1231,"transactions":9,"vwap":1109},"2026-01-15",0.16,32100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":338,"percent_change":264,"volume":836,"transactions":9,"vwap":1237},"2026-01-14",2.32,2.499,2.3,2.37,{"date":1239,"open":312,"high":840,"low":1240,"close":738,"change":145,"percent_change":1241,"volume":1242,"transactions":9,"vwap":738},"2026-01-13",2.29,-0.85,7500,{"date":1244,"open":840,"high":1245,"low":1015,"close":312,"change":413,"percent_change":1246,"volume":989,"transactions":9,"vwap":312},"2026-01-12",2.578,-0.42,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1249,"change":509,"percent_change":1251,"volume":1104,"transactions":9,"vwap":1249},"2026-01-09",2.36,2.4,0.43,{"date":1253,"open":958,"high":1130,"low":1254,"close":312,"change":434,"percent_change":951,"volume":1255,"transactions":9,"vwap":312},"2026-01-08",2.27,24700,{"date":1257,"open":1240,"high":312,"low":1008,"close":1236,"change":503,"percent_change":503,"volume":1258,"transactions":9,"vwap":1236},"2026-01-07",9900,{"date":1260,"open":1240,"high":312,"low":1014,"close":1236,"change":209,"percent_change":218,"volume":1261,"transactions":9,"vwap":1236},"2026-01-06",22500,{"date":1263,"open":1254,"high":1249,"low":1014,"close":1254,"change":509,"percent_change":1264,"volume":607,"transactions":9,"vwap":1254},"2026-01-05",0.44,{"date":1266,"open":1015,"high":738,"low":951,"close":966,"change":209,"percent_change":731,"volume":1267,"transactions":9,"vwap":966},"2026-01-02",33500,{"date":1269,"open":1031,"high":1014,"low":1270,"close":1015,"change":434,"percent_change":1240,"volume":1271,"transactions":9,"vwap":1015},"2025-12-31",2.146,30600,{"date":1273,"open":1015,"high":1236,"low":950,"close":1274,"change":405,"percent_change":668,"volume":1275,"transactions":9,"vwap":1274},"2025-12-30",2.18,35600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1031,"change":121,"percent_change":1281,"volume":642,"transactions":9,"vwap":1031},"2025-12-29",2.31,2.436,2.185,-5.13,{"date":1283,"open":958,"high":1284,"low":1014,"close":1285,"change":434,"percent_change":1274,"volume":1286,"transactions":9,"vwap":1285},"2025-12-26",2.375,2.34,22200,{"date":1288,"open":312,"high":312,"low":1240,"close":1240,"change":503,"percent_change":503,"volume":1289,"transactions":9,"vwap":1240},"2025-12-25",23541,{"date":1291,"open":312,"high":312,"low":376,"close":1240,"change":747,"percent_change":1292,"volume":912,"transactions":9,"vwap":1240},"2025-12-24",-2.97,{"date":1294,"open":1145,"high":1145,"low":1249,"close":1249,"change":382,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1249},"2025-12-23",-4.45,33400,{"date":1298,"open":312,"high":1299,"low":1031,"close":1136,"change":777,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1136},"2025-12-22",2.655,4.22,118600,{"date":1303,"open":1304,"high":1305,"low":1234,"close":1237,"change":352,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1237},"2025-12-19",3.61,3.69,-36.29,220100,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":420,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-18",4.11,3.71,3.72,-8.15,17100,{"date":1316,"open":1317,"high":659,"low":1318,"close":1318,"change":189,"percent_change":1319,"volume":1142,"transactions":9,"vwap":1318},"2025-12-17",4.08,4.05,-1.22,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":162,"percent_change":1324,"volume":1242,"transactions":9,"vwap":1323},"2025-12-16",4.34,4.1,-5.75,{"date":1326,"open":579,"high":1327,"low":1037,"close":1037,"change":821,"percent_change":1328,"volume":784,"transactions":9,"vwap":1037},"2025-12-15",4.94,-5.02,{"date":1330,"open":1318,"high":1331,"low":1318,"close":1332,"change":1333,"percent_change":1334,"volume":1275,"transactions":9,"vwap":1332},"2025-12-12",4.8,4.58,0.62,15.66,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":509,"percent_change":1340,"volume":1185,"transactions":9,"vwap":1339},"2025-12-11",4.04,4.07,3.96,0.25,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1246,"percent_change":1346,"volume":828,"transactions":9,"vwap":1345},"2025-12-10",4.27,4.484,3.95,-9.61,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":370,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-09",4.01,4.461,4.37,8.98,6100,{"date":1355,"open":1349,"high":1349,"low":1356,"close":1349,"change":747,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1349},"2025-12-08",3.92,-1.72,23200,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1317,"change":1363,"percent_change":1295,"volume":1364,"transactions":9,"vwap":1317},"2025-12-05",4.28,3.9,-0.19,19100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1343,"change":1370,"percent_change":390,"volume":863,"transactions":9,"vwap":1343},"2025-12-04",4.395,4.435,4.26,-0.16,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":503,"percent_change":503,"volume":1377,"transactions":9,"vwap":1376},"2025-12-03",4.31,4.45,4.3,4.43,7100,{"date":1379,"open":1374,"high":1380,"low":1322,"close":1376,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1376},"2025-12-02",4.582,-0.14,-3.06,4900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1094,"volume":1127,"transactions":9,"vwap":1388},"2025-12-01",4.36,4.667,4.57,0.12,{"date":1391,"open":1392,"high":1392,"low":1351,"close":1374,"change":405,"percent_change":268,"volume":1393,"transactions":9,"vwap":1374},"2025-11-28",4.61,8600,{"date":1395,"open":1396,"high":1331,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-11-26",4.607,4.44,4.49,0.17,3.94,15000,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-11-25",4.5,4.32,-0.18,-4,6900,{"date":1410,"open":1404,"high":1332,"low":1411,"close":1404,"change":1412,"percent_change":631,"volume":1413,"transactions":9,"vwap":1404},"2025-11-24",4.41,-0.2,6700,{"date":1415,"open":1416,"high":1417,"low":1386,"close":1418,"change":872,"percent_change":1419,"volume":986,"transactions":9,"vwap":1418},"2025-11-21",4.56,4.72,4.7,0.75,{"date":1421,"open":1373,"high":566,"low":1369,"close":1422,"change":1423,"percent_change":1424,"volume":1165,"transactions":9,"vwap":1422},"2025-11-20",4.665,0.285,6.51,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":121,"percent_change":689,"volume":1429,"transactions":9,"vwap":1428},"2025-11-19",4.65,4.38,5200,{"date":1431,"open":566,"high":566,"low":1404,"close":1404,"change":162,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1404},"2025-11-18",-5.26,7400,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":338,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-11-17",4.74,4.98,4.75,0.85,1300,{"date":1442,"open":1436,"high":601,"low":1392,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-11-14",4.71,-0.181,-3.7,5300,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-11-13",4.86,4.935,4.891,0.011,0.23,2200,{"date":1456,"open":932,"high":932,"low":932,"close":932,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":932},"2025-11-12",0.024,0.49,900,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-11",4.919,4.846,4.856,0.026,0.54,1200,{"date":1469,"open":1331,"high":1327,"low":1331,"close":1470,"change":145,"percent_change":1141,"volume":1471,"transactions":9,"vwap":1470},"2025-11-10",4.83,3200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":566,"change":1477,"percent_change":18,"volume":1185,"transactions":9,"vwap":566},"2025-11-07",4.69,4.913,4.587,0.072,{"date":1479,"open":1438,"high":1480,"low":1427,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-06",4.885,4.778,-0.052,-1.08,6800,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1470,"change":20,"percent_change":787,"volume":1489,"transactions":9,"vwap":1470},"2025-11-05",4.78,4.955,2300,{"date":1491,"open":566,"high":1492,"low":1438,"close":1493,"change":382,"percent_change":1494,"volume":1446,"transactions":9,"vwap":1493},"2025-11-04",4.988,4.77,-2.25,{"date":1496,"open":1497,"high":1497,"low":1438,"close":932,"change":189,"percent_change":1498,"volume":1484,"transactions":9,"vwap":932},"2025-11-03",4.95,-1.01,{"date":1500,"open":1501,"high":1437,"low":1470,"close":1502,"change":413,"percent_change":1412,"volume":1484,"transactions":9,"vwap":1502},"2025-10-31",4.9,4.93,{"date":1504,"open":1505,"high":1327,"low":1505,"close":1327,"change":20,"percent_change":806,"volume":1506,"transactions":9,"vwap":1327},"2025-10-30",4.81,5900,{"date":1508,"open":932,"high":932,"low":1505,"close":932,"change":509,"percent_change":1080,"volume":717,"transactions":9,"vwap":932},"2025-10-29",{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":256,"percent_change":1319,"volume":1514,"transactions":9,"vwap":1513},"2025-10-28",4.82,4.903,4.87,3500,{"date":1516,"open":1517,"high":1497,"low":1517,"close":1502,"change":726,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1502},"2025-10-27",4.84,1.86,2900,{"date":1521,"open":566,"high":1522,"low":1487,"close":1517,"change":413,"percent_change":45,"volume":1471,"transactions":9,"vwap":1517},"2025-10-24",4.91,{"date":1524,"open":1449,"high":1525,"low":1438,"close":566,"change":389,"percent_change":1526,"volume":1527,"transactions":9,"vwap":566},"2025-10-23",4.871,-1.12,1900,{"date":1529,"open":1327,"high":1327,"low":1404,"close":1530,"change":227,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-22",4.905,-0.75,14300,{"date":1534,"open":1535,"high":1536,"low":1505,"close":1537,"change":1538,"percent_change":1539,"volume":1195,"transactions":9,"vwap":1537},"2025-10-21",5.06,5.08,4.942,-0.068,-1.36,{"date":1541,"open":1331,"high":25,"low":1331,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-20",5.01,0.197,4.09,38300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-10-17",4.866,4.958,4.674,4.813,0.173,3.73,12800,{"date":1556,"open":1557,"high":1558,"low":1332,"close":1559,"change":1199,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-16",4.62,4.843,4.64,-2.48,39100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-15",4.99,5,4.68,4.758,-0.142,-2.9,12900,{"date":1572,"open":1501,"high":1327,"low":566,"close":1501,"change":503,"percent_change":503,"volume":1573,"transactions":9,"vwap":1501},"2025-10-14",4700,{"date":1575,"open":1564,"high":1564,"low":1493,"close":1501,"change":1576,"percent_change":1577,"volume":611,"transactions":9,"vwap":1501},"2025-10-13",0.13,2.73,{"date":1579,"open":1443,"high":1505,"low":1443,"close":1493,"change":145,"percent_change":1246,"volume":1580,"transactions":9,"vwap":1493},"2025-10-10",16200,{"date":1582,"open":1497,"high":601,"low":1557,"close":1583,"change":1584,"percent_change":1585,"volume":1271,"transactions":9,"vwap":1583},"2025-10-09",4.79,-0.145,-2.94,{"date":1587,"open":1418,"high":1588,"low":1589,"close":1450,"change":1423,"percent_change":1590,"volume":756,"transactions":9,"vwap":1450},"2025-10-08",4.968,4.442,6.13,{"date":1592,"open":1593,"high":1593,"low":1037,"close":1427,"change":1141,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1427},"2025-10-07",5.04,-8.1,31400,{"date":1597,"open":1501,"high":1598,"low":1501,"close":1535,"change":1599,"percent_change":1362,"volume":1600,"transactions":9,"vwap":1535},"2025-10-06",5.498,0.19,93600,{"date":1602,"open":1517,"high":1513,"low":1470,"close":1513,"change":503,"percent_change":503,"volume":1098,"transactions":9,"vwap":1513},"2025-10-03",{"date":1604,"open":1331,"high":1522,"low":1331,"close":1513,"change":1125,"percent_change":1605,"volume":1207,"transactions":9,"vwap":1513},"2025-10-02",-0.51,{"date":1607,"open":566,"high":1502,"low":1608,"close":1609,"change":872,"percent_change":755,"volume":1610,"transactions":9,"vwap":1609},"2025-10-01",4.792,4.895,10600,{"date":1612,"open":1416,"high":1613,"low":1416,"close":1449,"change":1614,"percent_change":1615,"volume":1506,"transactions":9,"vwap":1449},"2025-09-30",4.977,0.3,6.58,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1416,"change":1576,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1416},"2025-09-29",4.499,4.775,2.93,5800,{"date":1623,"open":1624,"high":1416,"low":1625,"close":1376,"change":217,"percent_change":1626,"volume":1393,"transactions":9,"vwap":1376},"2025-09-26",4.55,4.4,0.45,{"date":1628,"open":1629,"high":1404,"low":1630,"close":1411,"change":1584,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1411},"2025-09-25",4.46,4.33,-3.18,16900,{"date":1634,"open":1404,"high":1474,"low":1629,"close":1635,"change":1219,"percent_change":174,"volume":1220,"transactions":9,"vwap":1635},"2025-09-24",4.555,{"date":1637,"open":566,"high":566,"low":1374,"close":1638,"change":330,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-09-23",4.51,-7.01,30400,{"date":1642,"open":1522,"high":1643,"low":1470,"close":566,"change":936,"percent_change":1644,"volume":1645,"transactions":9,"vwap":566},"2025-09-22",5.05,-2.61,41400,{"date":1647,"open":1565,"high":1648,"low":1583,"close":1437,"change":565,"percent_change":234,"volume":1649,"transactions":9,"vwap":1437},"2025-09-19",5.09,17700,{"date":1651,"open":1501,"high":1652,"low":1619,"close":1501,"change":509,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1501},"2025-09-18",5.055,0.2,9400,{"date":1656,"open":1657,"high":1657,"low":566,"close":1658,"change":1412,"percent_change":1659,"volume":660,"transactions":9,"vwap":1658},"2025-09-17",5.13,4.89,-3.93,{"date":1661,"open":1662,"high":1663,"low":1522,"close":1648,"change":1664,"percent_change":1665,"volume":772,"transactions":9,"vwap":1648},"2025-09-16",5.012,5.157,-0.1,-1.93,{"date":1667,"open":1542,"high":1668,"low":1542,"close":1668,"change":1599,"percent_change":1097,"volume":1669,"transactions":9,"vwap":1668},"2025-09-15",5.19,2700,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1565,"change":509,"percent_change":1653,"volume":1674,"transactions":9,"vwap":1565},"2025-09-12",4.96,5.15,14100,{"date":1676,"open":1497,"high":1677,"low":1327,"close":1564,"change":413,"percent_change":1412,"volume":1207,"transactions":9,"vwap":1564},"2025-09-11",5.025,{"date":1679,"open":566,"high":1565,"low":1438,"close":1565,"change":1453,"percent_change":1511,"volume":1429,"transactions":9,"vwap":1565},"2025-09-10",{"date":1681,"open":1417,"high":1505,"low":1417,"close":1493,"change":256,"percent_change":246,"volume":1682,"transactions":9,"vwap":1493},"2025-09-09",7200,{"date":1684,"open":1505,"high":1470,"low":1685,"close":1470,"change":405,"percent_change":1206,"volume":1686,"transactions":9,"vwap":1470},"2025-09-08",4.703,3400,{"date":1688,"open":1511,"high":1513,"low":1487,"close":1513,"change":565,"percent_change":266,"volume":1689,"transactions":9,"vwap":1513},"2025-09-05",2800,{"date":1691,"open":1443,"high":1331,"low":1443,"close":1583,"change":672,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1583},"2025-09-04",3.01,1800,{"date":1695,"open":1438,"high":1505,"low":1427,"close":1427,"change":382,"percent_change":998,"volume":1074,"transactions":9,"vwap":1427},"2025-09-03",{"date":1697,"open":1658,"high":1501,"low":1438,"close":1698,"change":1699,"percent_change":1700,"volume":1429,"transactions":9,"vwap":1698},"2025-09-02",4.76,-0.17,-3.45,{"date":1702,"open":1502,"high":1502,"low":1501,"close":1502,"change":457,"percent_change":517,"volume":1703,"transactions":9,"vwap":1502},"2025-08-29",11200,{"date":1705,"open":1449,"high":1706,"low":1464,"close":1672,"change":777,"percent_change":993,"volume":1707,"transactions":9,"vwap":1672},"2025-08-28",4.999,10400,{"date":1709,"open":1710,"high":1710,"low":566,"close":1449,"change":267,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1449},"2025-08-27",4.925,-0.31,10900,{"date":1714,"open":932,"high":1327,"low":1715,"close":1715,"change":1716,"percent_change":1179,"volume":1717,"transactions":9,"vwap":1715},"2025-08-26",4.875,-0.095,3100,{"date":1719,"open":932,"high":1720,"low":1449,"close":601,"change":565,"percent_change":252,"volume":822,"transactions":9,"vwap":601},"2025-08-25",4.981,{"date":1722,"open":1404,"high":1658,"low":1374,"close":1658,"change":1723,"percent_change":1041,"volume":1532,"transactions":9,"vwap":1658},"2025-08-22",0.425,{"date":1725,"open":1726,"high":1727,"low":1629,"close":1728,"change":256,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-21",4.52,4.54,4.465,-1.33,26200,{"date":1732,"open":1103,"high":1733,"low":1397,"close":1734,"change":1716,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-08-20",4.745,4.525,-2.06,19600,{"date":1738,"open":1438,"high":1739,"low":1557,"close":1557,"change":200,"percent_change":1179,"volume":1138,"transactions":9,"vwap":1557},"2025-08-19",4.854,{"date":1741,"open":1417,"high":1501,"low":1742,"close":1443,"change":503,"percent_change":503,"volume":1074,"transactions":9,"vwap":1443},"2025-08-18",4.67,{"date":1744,"open":1565,"high":1565,"low":1418,"close":1443,"change":1711,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1443},"2025-08-15",-6.18,14000,{"date":1748,"open":1418,"high":1749,"low":1418,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-14",5.085,5.02,0.37,7.96,4600,{"date":1755,"open":1327,"high":1706,"low":1427,"close":1427,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1427},"2025-08-13",-0.347,-6.94,24800,{"date":1760,"open":1761,"high":1761,"low":1672,"close":1762,"change":820,"percent_change":256,"volume":1471,"transactions":9,"vwap":1762},"2025-08-12",5.25,4.997,{"date":1764,"open":1765,"high":1765,"low":1565,"close":1565,"change":1766,"percent_change":1767,"volume":841,"transactions":9,"vwap":1565},"2025-08-11",5.14,-0.073,-1.44,{"date":1769,"open":1765,"high":1770,"low":1522,"close":1771,"change":1772,"percent_change":1215,"volume":1758,"transactions":9,"vwap":1771},"2025-08-08",5.44,5.073,-0.077,{"date":1774,"open":1775,"high":1776,"low":1765,"close":1673,"change":1370,"percent_change":1777,"volume":1712,"transactions":9,"vwap":1673},"2025-08-07",5.26,5.395,-3.01,{"date":1779,"open":1770,"high":1780,"low":1781,"close":1781,"change":1699,"percent_change":1782,"volume":1058,"transactions":9,"vwap":1781},"2025-08-06",5.45,5.31,-3.1,{"date":1784,"open":1785,"high":1786,"low":1787,"close":685,"change":71,"percent_change":742,"volume":1393,"transactions":9,"vwap":685},"2025-08-05",5.41,5.58,5.225,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1785,"change":1792,"percent_change":302,"volume":1793,"transactions":9,"vwap":1785},"2025-08-04",5.38,5.495,0.077,8400,{"date":1795,"open":1780,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1185,"transactions":9,"vwap":1797},"2025-08-01",5.546,5.333,-0.297,-5.28,{"date":1801,"open":1802,"high":1803,"low":1785,"close":1804,"change":20,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-31",5.47,5.765,5.63,1.08,3300,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1614,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-07-30",5.29,5.605,5.57,5.69,7900,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1576,"volume":1820,"transactions":9,"vwap":1818},"2025-07-29",5.2,5.389,5.27,0.007,7300,{"date":1822,"open":1812,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":764,"transactions":9,"vwap":1825},"2025-07-28",5.8,5.22,5.263,-0.357,-6.35,{"date":1829,"open":1830,"high":1823,"low":1830,"close":1831,"change":509,"percent_change":1016,"volume":1138,"transactions":9,"vwap":1831},"2025-07-25",5.61,5.62,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1830,"change":1837,"percent_change":1838,"volume":752,"transactions":9,"vwap":1830},"2025-07-24",6.01,6.147,5.6,-0.412,-6.84,{"date":1840,"open":1841,"high":1842,"low":1834,"close":1843,"change":1844,"percent_change":1845,"volume":1707,"transactions":9,"vwap":1843},"2025-07-23",6.06,6.115,6.022,-0.058,-0.95,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":509,"percent_change":1230,"volume":1429,"transactions":9,"vwap":1851},"2025-07-22",6.11,6.19,6.07,6.08,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1850,"change":1381,"percent_change":1494,"volume":1413,"transactions":9,"vwap":1850},"2025-07-21",6.25,6.3,6.058,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":121,"percent_change":985,"volume":1806,"transactions":9,"vwap":1860},"2025-07-18",6.4,6.21,{"date":1862,"open":1863,"high":1864,"low":1850,"close":1865,"change":1866,"percent_change":1867,"volume":999,"transactions":9,"vwap":1865},"2025-07-17",6.084,6.493,6.33,0.22,3.6,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1848,"change":189,"percent_change":1147,"volume":1156,"transactions":9,"vwap":1848},"2025-07-16",6.18,6.285,6.1,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":1746,"transactions":9,"vwap":1877},"2025-07-15",6.43,6.54,6.16,-0.39,-5.95,{"date":1881,"open":1859,"high":1882,"low":1855,"close":1883,"change":293,"percent_change":1097,"volume":1884,"transactions":9,"vwap":1883},"2025-07-14",6.83,6.55,19000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":936,"percent_change":1891,"volume":1682,"transactions":9,"vwap":1890},"2025-07-11",6.431,6.439,6.28,6.31,-2.02,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":747,"percent_change":1483,"volume":1429,"transactions":9,"vwap":1897},"2025-07-10",6.45,6.491,6.336,6.44,{"date":1899,"open":1900,"high":1900,"low":1865,"close":1424,"change":189,"percent_change":925,"volume":1446,"transactions":9,"vwap":1424},"2025-07-09",6.56,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1900,"change":1664,"percent_change":1215,"volume":1610,"transactions":9,"vwap":1900},"2025-07-08",6.66,6.68,6.26,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1903,"change":1576,"percent_change":478,"volume":1413,"transactions":9,"vwap":1903},"2025-07-07",6.53,6.96,6.511,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1908,"change":1915,"percent_change":1916,"volume":1120,"transactions":9,"vwap":1908},"2025-07-03",6.912,6.52,-0.47,-6.71,{"date":1918,"open":1424,"high":1919,"low":1424,"close":1919,"change":1168,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-02",7,5.9,31700,{"date":1923,"open":1924,"high":1925,"low":1908,"close":1926,"change":1927,"percent_change":1928,"volume":1169,"transactions":9,"vwap":1926},"2025-07-01",6.9,6.92,6.61,-0.29,-4.2,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1924,"change":1664,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1924},"2025-06-30",6.87,7.195,-1.43,16300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1919,"change":434,"percent_change":755,"volume":1098,"transactions":9,"vwap":1919},"2025-06-27",6.95,7.19,6.65,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1937,"change":1944,"percent_change":255,"volume":1813,"transactions":9,"vwap":1937},"2025-06-26",7.074,6.653,0.11,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":45,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-25",7.02,7.988,6.36,6.84,-2.98,321800,{"date":1954,"open":1955,"high":1938,"low":1956,"close":1957,"change":672,"percent_change":1021,"volume":764,"transactions":9,"vwap":1957},"2025-06-24",6.88,6.6,7.05,{"date":1959,"open":1960,"high":673,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-06-23",7.36,4.655,6.91,-0.52,-7,483500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-06-20",7.88,8.709,7.33,7.43,-0.445,-5.65,108900,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-06-18",8.29,7.77,7.875,-0.285,-3.49,46200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-06-17",8.48,8.514,8.16,-0.54,-6.21,11900,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-06-16",8,8.75,8.7,0.89,11.4,20700,{"date":2000,"open":2001,"high":2002,"low":1978,"close":2003,"change":1699,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-13",8.02,8.14,7.81,-2.13,16500,{"date":2007,"open":2008,"high":2008,"low":1978,"close":2009,"change":330,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-12",8.42,7.98,-4.09,37500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":936,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-11",8.45,8.59,8.32,-1.54,21200,{"date":2020,"open":2014,"high":2021,"low":2022,"close":2014,"change":509,"percent_change":1389,"volume":2023,"transactions":9,"vwap":2014},"2025-06-10",8.598,8.322,15400,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-09",8.89,8.39,8.44,-0.45,-5.06,9000,{"date":2033,"open":2034,"high":2035,"low":2026,"close":2026,"change":413,"percent_change":382,"volume":2036,"transactions":9,"vwap":2026},"2025-06-06",8.91,9.23,48400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1406,"percent_change":2043,"volume":1674,"transactions":9,"vwap":2042},"2025-06-05",9.08,9.12,8.88,8.9,-1.98,{"date":2045,"open":1995,"high":2046,"low":2047,"close":2039,"change":2048,"percent_change":1376,"volume":2049,"transactions":9,"vwap":2039},"2025-06-04",9.09,8.49,0.385,24300,{"date":2051,"open":2034,"high":1352,"low":2052,"close":2053,"change":2054,"percent_change":767,"volume":1707,"transactions":9,"vwap":2053},"2025-06-03",8.61,8.695,0.115,{"date":2056,"open":2052,"high":2057,"low":2058,"close":2058,"change":1150,"percent_change":1295,"volume":794,"transactions":9,"vwap":2058},"2025-06-02",9.16,8.58,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1352,"change":1174,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1352},"2025-05-30",8.3,9,8.05,9.51,33200,{"date":2067,"open":2046,"high":177,"low":2068,"close":2069,"change":268,"percent_change":2070,"volume":2036,"transactions":9,"vwap":2069},"2025-05-29",7.94,8.2,-9.79,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2046,"change":731,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2046},"2025-05-28",8.07,9.34,17.44,76100,{"date":2078,"open":1957,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-05-27",8.408,6.99,7.74,0.93,13.66,76800,{"date":2086,"open":878,"high":2087,"low":2088,"close":2089,"change":1751,"percent_change":2090,"volume":1231,"transactions":9,"vwap":2089},"2025-05-23",7.185,6.46,6.81,5.75,{"date":2092,"open":2093,"high":2094,"low":1905,"close":1897,"change":2095,"percent_change":1535,"volume":844,"transactions":9,"vwap":1897},"2025-05-22",6.29,6.543,0.31,{"date":2097,"open":2098,"high":2098,"low":1872,"close":1590,"change":1711,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1590},"2025-05-21",6.572,-4.81,8300,{"date":2102,"open":1903,"high":1903,"low":1897,"close":1897,"change":256,"percent_change":2103,"volume":1098,"transactions":9,"vwap":1897},"2025-05-20",-0.92,{"date":2105,"open":1949,"high":2106,"low":1849,"close":2107,"change":217,"percent_change":2095,"volume":1820,"transactions":9,"vwap":2107},"2025-05-19",6.59,6.5,{"date":2109,"open":1955,"high":1955,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-05-16",6.48,-0.041,-0.63,8100,{"date":2115,"open":1883,"high":1939,"low":1855,"close":2116,"change":2117,"percent_change":1883,"volume":2118,"transactions":9,"vwap":2116},"2025-05-15",6.521,0.401,16400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-05-14",6.383,6.565,6.12,-0.28,-4.38,10000,{"date":2128,"open":2129,"high":2107,"low":2129,"close":1859,"change":1230,"percent_change":1161,"volume":2031,"transactions":9,"vwap":1859},"2025-05-13",6.22,{"date":2131,"open":1890,"high":1904,"low":2132,"close":2133,"change":338,"percent_change":2134,"volume":2018,"transactions":9,"vwap":2133},"2025-05-12",5.977,6.24,0.65,{"date":2136,"open":1854,"high":1854,"low":2137,"close":2138,"change":1944,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-09",6.05,6.2,1.81,5400,{"date":2142,"open":1590,"high":2129,"low":911,"close":360,"change":1412,"percent_change":1631,"volume":712,"transactions":9,"vwap":360},"2025-05-08",{"date":2144,"open":1875,"high":2145,"low":2123,"close":2093,"change":2146,"percent_change":1419,"volume":2147,"transactions":9,"vwap":2093},"2025-05-07",6.85,0.047,10500,{"date":2149,"open":1859,"high":1859,"low":1860,"close":2150,"change":2151,"percent_change":1644,"volume":2152,"transactions":9,"vwap":2150},"2025-05-06",6.243,-0.167,3600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":209,"percent_change":72,"volume":1127,"transactions":9,"vwap":2156},"2025-05-05",6.38,6.41,6.231,{"date":2159,"open":1914,"high":1914,"low":2160,"close":2155,"change":2161,"percent_change":2162,"volume":1484,"transactions":9,"vwap":2155},"2025-05-02",6.32,-0.144,-2.21,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-05-01",6.49,6.8,6.524,-0.086,-1.3,9200,{"date":2172,"open":1939,"high":1904,"low":2173,"close":1926,"change":2095,"percent_change":2174,"volume":1220,"transactions":9,"vwap":1926},"2025-04-30",6.35,4.92,{"date":2176,"open":1890,"high":2177,"low":1855,"close":1855,"change":2178,"percent_change":2179,"volume":1717,"transactions":9,"vwap":1855},"2025-04-29",6.544,-0.204,-3.14,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-04-28",6.7,6.357,6.504,-0.206,-3.07,8700,{"date":181,"open":2189,"high":1950,"low":1956,"close":2190,"change":457,"percent_change":2029,"volume":1793,"transactions":9,"vwap":2190},6.74,6.71]