[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNOA":3,"homepage-market-summary":30,"stock-historical-SNOA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNOA","2026-10-08",{"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},"Sonoma Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Sonoma Pharmaceuticals Inc is a specialty pharmaceutical company operating in the United States. It is engaged in identifying, developing, and commercializing differentiated therapies for patients living with chronic skin conditions. The company focuses on the development and commercialization of therapeutic solutions in medical dermatology to treat skin conditions, such as acne, atopic dermatitis, and scarring. The key products of the company are Celacyn, Ceramax Skin Barrier Cream, Mondoxyne, Alevicyn, SebuDerm, Microcyn, and Microcyn which are available for various skin treatments such as scars, itchy skin, minor skin irritations, rashes, and others. The company derives revenue from the sale of products in the United States, Latin America, Europe, Asia, and other countries.","260","Boulder, CO",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.16,1.2,1.14,1.22,-0.06,-4.92,87594.3232,344,1.1607,4.44,0.85000002,101272.06624096812,8.6,4957,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6.92,301211,109941988.626483,-70.56,"2025-04-28",[185,186,194,203,212,220,227,235,243,251,258,267,274,283,288,296,303,309,317,323,330,336,343,352,359,366,372,376,383,390,397,405,411,416,422,429,436,442,448,455,461,467,476,484,493,500,509,515,522,528,535,542,548,555,562,568,576,585,590,594,597,600,604,607,610,614,618,622,628,631,635,638,643,647,650,653,656,660,663,670,674,679,683,688,692,695,699,703,706,710,714,718,722,726,731,735,739,743,749,753,757,762,766,770,774,778,782,786,790,793,797,801,804,808,813,817,822,829,836,844,852,860,865,870,876,884,891,896,901,907,911,917,924,930,935,940,946,950,957,964,968,973,977,982,988,993,998,1004,1011,1015,1018,1023,1028,1033,1039,1043,1048,1052,1055,1060,1064,1067,1072,1076,1080,1084,1088,1094,1100,1106,1114,1120,1126,1131,1136,1141,1146,1151,1158,1163,1170,1175,1178,1183,1187,1191,1195,1201,1206,1213,1216,1221,1226,1232,1236,1239,1244,1247,1251,1257,1262,1268,1271,1275,1278,1281,1285,1290,1296,1300,1306,1312,1316,1321,1327,1332,1335,1340,1344,1347,1351,1355,1359,1363,1367,1369,1375,1378,1380,1383,1386,1389,1393,1397,1403,1407,1411,1415,1420,1424,1428,1431,1434,1438,1441,1447,1452,1457,1460,1465,1472,1479,1485,1491,1497,1500,1502,1505,1510,1515,1519,1521,1526,1531,1536,1543,1549,1553,1557,1562,1569,1575,1581,1587,1595,1601,1605,1611,1617,1621,1626,1631,1636,1643,1650,1656,1662,1667,1672,1676,1682,1686,1691,1695,1699,1702,1706,1711,1715,1720,1724,1728,1731,1735,1739,1743,1749,1752,1757,1761,1765,1768,1771,1775,1780,1784,1789,1792,1796,1799,1801,1804,1808,1811,1813,1816,1819,1822,1826,1830,1834,1837,1841,1845,1847,1850,1853,1856,1859,1863,1866,1870,1873,1876,1878,1881,1884,1888,1891,1893,1895,1899,1902,1904,1908,1912,1916,1921,1925,1929,1933,1937,1941,1944,1949],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":188,"low":17,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",1.23,-0.01,-0.81,37853.3515,157,1.2082,{"date":195,"open":196,"high":196,"low":197,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",1.27,1.21,0.01,0.82,45090.5085,275,1.221,{"date":204,"open":205,"high":206,"low":19,"close":19,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",1.24,1.25,-0.02,-1.61,18564.3515,209,1.2364,{"date":213,"open":214,"high":215,"low":19,"close":205,"change":189,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",1.28,1.285,-0.8,27418.3515,190,1.2444,{"date":221,"open":222,"high":222,"low":206,"close":206,"change":173,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",1.31,-2.34,35352.0835,192,1.2743,{"date":228,"open":205,"high":229,"low":17,"close":214,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",1.3,0.035,2.81,110685.3755,288,1.2551,{"date":236,"open":196,"high":214,"low":205,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",1.245,-0.015,-1.19,7607.5995,136,1.2552,{"date":244,"open":245,"high":245,"low":205,"close":246,"change":189,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",1.29,1.26,-0.79,30445.901887,232,1.2638,{"date":252,"open":205,"high":245,"low":205,"close":196,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",0.025,2.01,24295.3515,185,1.2623,{"date":259,"open":205,"high":260,"low":261,"close":237,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",1.2899,1.2001,-0.005,-0.4,78486.379323,289,1.2332,{"date":268,"open":222,"high":222,"low":206,"close":206,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",-0.045,-3.47,41501.3515,229,1.2728,{"date":275,"open":276,"high":229,"low":246,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",1.2651,1.295,0.045,3.6,15485.3515,223,1.2757,{"date":284,"open":214,"high":214,"low":206,"close":206,"change":173,"percent_change":223,"volume":285,"transactions":286,"vwap":287},"2026-09-21",27582.342963,130,1.262,{"date":289,"open":246,"high":290,"low":205,"close":214,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",1.34,0.02,1.59,147579.423085,271,1.2917,{"date":297,"open":205,"high":196,"low":205,"close":246,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",0.03,2.44,7707.0085,131,1.2608,{"date":304,"open":214,"high":305,"low":188,"close":188,"change":67,"percent_change":306,"volume":307,"transactions":308,"vwap":246},"2026-09-16",1.284,-3.91,106121.3515,217,{"date":310,"open":311,"high":311,"low":312,"close":214,"change":189,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",1.2999,1.265,-0.78,71111.5015,368,1.278,{"date":318,"open":229,"high":229,"low":214,"close":245,"change":238,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",-1.15,22116.3865,151,1.2921,{"date":324,"open":290,"high":290,"low":325,"close":326,"change":262,"percent_change":327,"volume":328,"transactions":210,"vwap":329},"2026-09-11",1.2939,1.305,-0.38,23040.1117,1.3069,{"date":331,"open":229,"high":222,"low":215,"close":222,"change":198,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",0.77,32667.7995,155,1.2966,{"date":337,"open":338,"high":290,"low":229,"close":229,"change":173,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",1.33,-2.26,30729.3515,336,1.322,{"date":344,"open":345,"high":346,"low":222,"close":338,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",1.35,1.36,0.005,0.38,43543.7505,405,1.3369,{"date":353,"open":354,"high":338,"low":214,"close":355,"change":347,"percent_change":348,"volume":356,"transactions":357,"vwap":358},"2026-09-04",1.302,1.325,92790.5925,507,1.3016,{"date":360,"open":229,"high":361,"low":245,"close":361,"change":298,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.32,2.33,47282.9685,176,1.3058,{"date":367,"open":229,"high":222,"low":245,"close":245,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",0,23205.0015,285,1.2969,{"date":373,"open":214,"high":222,"low":246,"close":245,"change":368,"percent_change":368,"volume":374,"transactions":375,"vwap":260},"2026-09-01",72512.1205,456,{"date":377,"open":214,"high":378,"low":196,"close":245,"change":207,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",1.3055,-1.53,96086.3515,367,1.2829,{"date":384,"open":338,"high":385,"low":214,"close":222,"change":207,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",1.3699,-1.5,92367.4895,472,1.3071,{"date":391,"open":392,"high":392,"low":338,"close":338,"change":67,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.4,-3.62,60321.126243,437,1.3589,{"date":398,"open":290,"high":399,"low":290,"close":400,"change":298,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",1.41,1.38,2.22,62388.776103,398,1.3778,{"date":406,"open":346,"high":346,"low":361,"close":345,"change":198,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",0.75,47341.669634,434,1.3424,{"date":412,"open":338,"high":345,"low":361,"close":290,"change":368,"percent_change":368,"volume":413,"transactions":414,"vwap":415},"2026-08-24",63406.847402,335,1.3368,{"date":417,"open":338,"high":346,"low":418,"close":290,"change":368,"percent_change":368,"volume":419,"transactions":420,"vwap":421},"2026-08-21",1.3201,66582.682072,474,1.3407,{"date":423,"open":424,"high":400,"low":222,"close":290,"change":207,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",1.37,-1.47,76039.362,465,1.3439,{"date":430,"open":245,"high":392,"low":245,"close":346,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",0.06,4.62,113805.931259,700,1.359,{"date":437,"open":222,"high":361,"low":245,"close":229,"change":207,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",-1.52,50874.8515,266,1.3033,{"date":443,"open":338,"high":444,"low":196,"close":361,"change":291,"percent_change":445,"volume":446,"transactions":447,"vwap":277},"2026-08-17",1.338,1.54,138888.678648,239,{"date":449,"open":361,"high":424,"low":214,"close":229,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",-0.04,-2.99,189730.091197,454,1.3099,{"date":456,"open":346,"high":424,"low":229,"close":290,"change":173,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",-2.19,154900.027085,390,1.3384,{"date":462,"open":463,"high":463,"low":222,"close":424,"change":368,"percent_change":368,"volume":464,"transactions":465,"vwap":466},"2026-08-12",1.39,87058.325625,442,1.3464,{"date":468,"open":229,"high":469,"low":470,"close":424,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",1.42,1.2716,0.08,6.2,185528.311898,573,1.3545,{"date":477,"open":469,"high":478,"low":188,"close":245,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",1.4315,-0.15,-10.42,567246.095245,1802,1.3067,{"date":485,"open":214,"high":486,"low":188,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",1.45,1.44,0.19,15.2,1054616.516691,3017,1.3673,{"date":494,"open":206,"high":229,"low":495,"close":206,"change":168,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",1.17,10.62,1506779.188146,4985,1.246,{"date":501,"open":197,"high":246,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",1.1,1.13,-0.07,-5.83,154031.6288,844,1.1517,{"date":510,"open":503,"high":205,"low":503,"close":17,"change":471,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",7.14,72723.7668,479,1.2114,{"date":516,"open":503,"high":503,"low":517,"close":89,"change":291,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",1.07,1.82,47094.359239,505,1.1072,{"date":523,"open":89,"high":18,"low":502,"close":502,"change":173,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",-2.65,26412.0298,154,1.1084,{"date":529,"open":89,"high":530,"low":502,"close":503,"change":298,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",1.15,2.73,14435.28299,141,1.1149,{"date":536,"open":537,"high":197,"low":502,"close":502,"change":450,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",1.18,-3.51,35868.6288,137,1.1367,{"date":543,"open":495,"high":495,"low":89,"close":18,"change":189,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",-0.87,40088.1288,162,1.1481,{"date":549,"open":495,"high":550,"low":18,"close":530,"change":198,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",1.185,0.88,25141.463698,142,1.1552,{"date":556,"open":537,"high":537,"low":557,"close":18,"change":207,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",1.11,-1.72,59072.36095,228,1.1438,{"date":563,"open":564,"high":537,"low":530,"close":16,"change":368,"percent_change":368,"volume":565,"transactions":566,"vwap":567},"2026-07-23",1.162,14389.6288,148,1.1632,{"date":569,"open":570,"high":537,"low":16,"close":16,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",1.173,-0.035,-2.93,21078.6288,201,1.1693,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":253,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",1.1704,1.2156,1.195,2.14,13988.6288,97,1.1842,{"date":586,"open":19,"high":19,"low":16,"close":495,"change":450,"percent_change":587,"volume":588,"transactions":286,"vwap":589},"2026-07-20",-3.31,14331.7778,1.1807,{"date":591,"open":197,"high":205,"low":495,"close":197,"change":189,"percent_change":592,"volume":593,"transactions":9,"vwap":197},"2026-07-17",-0.82,95300,{"date":595,"open":19,"high":19,"low":17,"close":19,"change":368,"percent_change":368,"volume":596,"transactions":9,"vwap":19},"2026-07-16",10900,{"date":598,"open":188,"high":196,"low":197,"close":19,"change":189,"percent_change":190,"volume":599,"transactions":9,"vwap":19},"2026-07-15",25200,{"date":601,"open":206,"high":246,"low":197,"close":188,"change":173,"percent_change":602,"volume":603,"transactions":9,"vwap":188},"2026-07-14",-2.38,86300,{"date":605,"open":246,"high":246,"low":17,"close":246,"change":368,"percent_change":368,"volume":606,"transactions":9,"vwap":246},"2026-07-13",36800,{"date":608,"open":245,"high":245,"low":19,"close":246,"change":368,"percent_change":368,"volume":609,"transactions":9,"vwap":246},"2026-07-10",101800,{"date":611,"open":246,"high":222,"low":206,"close":246,"change":291,"percent_change":612,"volume":613,"transactions":9,"vwap":246},"2026-07-09",1.61,115800,{"date":615,"open":197,"high":196,"low":17,"close":205,"change":198,"percent_change":616,"volume":617,"transactions":9,"vwap":205},"2026-07-08",0.81,147400,{"date":619,"open":246,"high":229,"low":19,"close":188,"change":207,"percent_change":620,"volume":621,"transactions":9,"vwap":188},"2026-07-07",-1.6,168500,{"date":623,"open":197,"high":206,"low":624,"close":206,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":206},"2026-07-06",1.19,0.04,3.31,84300,{"date":629,"open":19,"high":188,"low":624,"close":197,"change":368,"percent_change":368,"volume":630,"transactions":9,"vwap":197},"2026-07-02",60600,{"date":632,"open":197,"high":188,"low":17,"close":197,"change":207,"percent_change":633,"volume":634,"transactions":9,"vwap":197},"2026-07-01",-1.63,59600,{"date":636,"open":206,"high":246,"low":624,"close":188,"change":368,"percent_change":368,"volume":637,"transactions":9,"vwap":188},"2026-06-30",481800,{"date":639,"open":624,"high":196,"low":503,"close":188,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":188},"2026-06-29",0.11,9.82,589900,{"date":644,"open":18,"high":18,"low":502,"close":89,"change":207,"percent_change":645,"volume":646,"transactions":9,"vwap":89},"2026-06-26",-1.75,36000,{"date":648,"open":16,"high":16,"low":18,"close":18,"change":189,"percent_change":544,"volume":649,"transactions":9,"vwap":18},"2026-06-25",25100,{"date":651,"open":502,"high":16,"low":502,"close":530,"change":198,"percent_change":551,"volume":652,"transactions":9,"vwap":530},"2026-06-24",36300,{"date":654,"open":530,"high":17,"low":503,"close":18,"change":207,"percent_change":558,"volume":655,"transactions":9,"vwap":18},"2026-06-23",33000,{"date":657,"open":530,"high":537,"low":530,"close":16,"change":198,"percent_change":658,"volume":659,"transactions":9,"vwap":16},"2026-06-22",0.87,37100,{"date":661,"open":16,"high":537,"low":502,"close":530,"change":368,"percent_change":368,"volume":662,"transactions":9,"vwap":530},"2026-06-18",76400,{"date":664,"open":665,"high":246,"low":666,"close":530,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":530},"2026-06-17",1.06,1.03,0.05,4.55,200100,{"date":671,"open":502,"high":18,"low":517,"close":502,"change":189,"percent_change":672,"volume":673,"transactions":9,"vwap":502},"2026-06-16",-0.9,1255500,{"date":675,"open":676,"high":495,"low":676,"close":557,"change":291,"percent_change":677,"volume":678,"transactions":9,"vwap":557},"2026-06-15",1.09,1.83,18600,{"date":680,"open":530,"high":16,"low":517,"close":676,"change":189,"percent_change":681,"volume":682,"transactions":9,"vwap":676},"2026-06-12",-0.91,47700,{"date":684,"open":685,"high":18,"low":685,"close":502,"change":198,"percent_change":686,"volume":687,"transactions":9,"vwap":502},"2026-06-11",1.08,0.92,54900,{"date":689,"open":557,"high":18,"low":685,"close":676,"change":207,"percent_change":690,"volume":691,"transactions":9,"vwap":676},"2026-06-10",-1.8,62900,{"date":693,"open":676,"high":495,"low":517,"close":557,"change":291,"percent_change":677,"volume":694,"transactions":9,"vwap":557},"2026-06-09",75300,{"date":696,"open":530,"high":16,"low":676,"close":676,"change":67,"percent_change":697,"volume":698,"transactions":9,"vwap":676},"2026-06-08",-4.39,91500,{"date":700,"open":537,"high":17,"low":503,"close":18,"change":504,"percent_change":701,"volume":702,"transactions":9,"vwap":18},"2026-06-05",-5.79,119700,{"date":704,"open":17,"high":206,"low":530,"close":197,"change":368,"percent_change":368,"volume":705,"transactions":9,"vwap":197},"2026-06-04",43200,{"date":707,"open":495,"high":245,"low":557,"close":197,"change":667,"percent_change":708,"volume":709,"transactions":9,"vwap":197},"2026-06-03",4.31,309600,{"date":711,"open":17,"high":17,"low":503,"close":16,"change":173,"percent_change":712,"volume":713,"transactions":9,"vwap":16},"2026-06-02",-2.52,83500,{"date":715,"open":530,"high":624,"low":18,"close":624,"change":667,"percent_change":716,"volume":717,"transactions":9,"vwap":624},"2026-06-01",4.39,156600,{"date":719,"open":557,"high":495,"low":502,"close":18,"change":298,"percent_change":720,"volume":721,"transactions":9,"vwap":18},"2026-05-29",2.7,147500,{"date":723,"open":676,"high":89,"low":685,"close":557,"change":298,"percent_change":724,"volume":725,"transactions":9,"vwap":557},"2026-05-28",2.78,111700,{"date":727,"open":676,"high":502,"low":728,"close":685,"change":291,"percent_change":729,"volume":730,"transactions":9,"vwap":685},"2026-05-27",1.05,1.89,59000,{"date":732,"open":557,"high":503,"low":665,"close":665,"change":450,"percent_change":733,"volume":734,"transactions":9,"vwap":665},"2026-05-26",-3.64,128900,{"date":736,"open":502,"high":557,"low":517,"close":502,"change":625,"percent_change":737,"volume":738,"transactions":9,"vwap":502},"2026-05-22",3.77,107400,{"date":740,"open":502,"high":502,"low":666,"close":665,"change":189,"percent_change":741,"volume":742,"transactions":9,"vwap":665},"2026-05-21",-0.93,165400,{"date":744,"open":745,"high":502,"low":746,"close":517,"change":431,"percent_change":747,"volume":748,"transactions":9,"vwap":517},"2026-05-20",1.02,1.01,5.94,458900,{"date":750,"open":666,"high":666,"low":746,"close":746,"change":207,"percent_change":751,"volume":752,"transactions":9,"vwap":746},"2026-05-19",-1.94,75100,{"date":754,"open":503,"high":503,"low":176,"close":666,"change":20,"percent_change":755,"volume":756,"transactions":9,"vwap":666},"2026-05-18",-5.5,256200,{"date":758,"open":624,"high":17,"low":676,"close":676,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":676},"2026-05-15",-0.09,-7.63,163500,{"date":763,"open":16,"high":624,"low":503,"close":537,"change":298,"percent_change":764,"volume":765,"transactions":9,"vwap":537},"2026-05-14",2.61,32700,{"date":767,"open":537,"high":537,"low":503,"close":530,"change":173,"percent_change":768,"volume":769,"transactions":9,"vwap":530},"2026-05-13",-2.54,67500,{"date":771,"open":495,"high":624,"low":16,"close":537,"change":291,"percent_change":772,"volume":773,"transactions":9,"vwap":537},"2026-05-12",1.72,59700,{"date":775,"open":624,"high":624,"low":503,"close":16,"change":450,"percent_change":776,"volume":777,"transactions":9,"vwap":16},"2026-05-11",-3.33,93600,{"date":779,"open":16,"high":17,"low":89,"close":17,"change":291,"percent_change":780,"volume":781,"transactions":9,"vwap":17},"2026-05-08",1.69,86100,{"date":783,"open":495,"high":17,"low":530,"close":537,"change":189,"percent_change":784,"volume":785,"transactions":9,"vwap":537},"2026-05-07",-0.84,91900,{"date":787,"open":188,"high":188,"low":530,"close":624,"change":450,"percent_change":788,"volume":789,"transactions":9,"vwap":624},"2026-05-06",-3.25,105800,{"date":791,"open":19,"high":206,"low":624,"close":188,"change":198,"percent_change":199,"volume":792,"transactions":9,"vwap":188},"2026-05-05",107900,{"date":794,"open":537,"high":205,"low":537,"close":19,"change":291,"percent_change":795,"volume":796,"transactions":9,"vwap":19},"2026-05-04",1.67,110700,{"date":798,"open":16,"high":205,"low":89,"close":17,"change":52,"percent_change":799,"volume":800,"transactions":9,"vwap":17},"2026-05-01",9.09,316700,{"date":802,"open":517,"high":89,"low":665,"close":502,"change":625,"percent_change":737,"volume":803,"transactions":9,"vwap":502},"2026-04-30",105200,{"date":805,"open":728,"high":502,"low":745,"close":665,"change":291,"percent_change":806,"volume":807,"transactions":9,"vwap":665},"2026-04-29",1.92,212700,{"date":809,"open":557,"high":557,"low":666,"close":810,"change":504,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-28",1.04,-6.31,330600,{"date":814,"open":18,"high":18,"low":665,"close":557,"change":173,"percent_change":815,"volume":816,"transactions":9,"vwap":557},"2026-04-27",-2.63,427500,{"date":818,"open":745,"high":18,"low":26,"close":18,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":18},"2026-04-24",-0.66,-36.67,5191500,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-23",2.04,1.8,-0.25,-12.2,382200,{"date":830,"open":831,"high":831,"low":824,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-04-22",2.37,2.05,-0.2,-8.89,518900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":263,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-21",2.67,2.74,2.23,2.25,-15.09,417300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-20",2.17,2.88,2.65,0.35,15.22,245600,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-17",2.21,2.34,2.3,0.09,4.07,10000,{"date":861,"open":862,"high":841,"low":863,"close":854,"change":173,"percent_change":163,"volume":864,"transactions":9,"vwap":854},"2026-04-16",2.24,2.18,23200,{"date":866,"open":74,"high":867,"low":863,"close":862,"change":431,"percent_change":868,"volume":869,"transactions":9,"vwap":862},"2026-04-15",2.32,2.75,12000,{"date":871,"open":872,"high":299,"low":846,"close":863,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":863},"2026-04-14",2.36,-0.17,-7.23,13200,{"date":877,"open":878,"high":879,"low":841,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-13",2.26,2.41,2.35,0.07,3.07,9900,{"date":885,"open":886,"high":886,"low":841,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-10",2.38,2.28,-0.13,-5.39,31200,{"date":892,"open":856,"high":893,"low":401,"close":879,"change":168,"percent_change":894,"volume":895,"transactions":9,"vwap":879},"2026-04-09",2.6,5.24,84500,{"date":897,"open":855,"high":831,"low":854,"close":898,"change":471,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-08",2.29,3.62,30300,{"date":902,"open":872,"high":872,"low":903,"close":854,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":854},"2026-04-07",2.12,-0.12,-5.15,32500,{"date":908,"open":872,"high":872,"low":887,"close":362,"change":450,"percent_change":909,"volume":910,"transactions":9,"vwap":362},"2026-04-06",-1.69,4300,{"date":912,"open":831,"high":913,"low":914,"close":831,"change":20,"percent_change":915,"volume":916,"transactions":9,"vwap":831},"2026-04-02",2.39,2.13,-2.47,9500,{"date":918,"open":878,"high":919,"low":854,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-01",2.54,2.43,0.3,14.08,89800,{"date":925,"open":926,"high":914,"low":927,"close":914,"change":431,"percent_change":928,"volume":929,"transactions":9,"vwap":914},"2026-03-31",2.02,2,2.9,59100,{"date":931,"open":914,"high":914,"low":927,"close":932,"change":20,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-30",2.07,-2.82,29300,{"date":936,"open":846,"high":887,"low":937,"close":914,"change":298,"percent_change":938,"volume":939,"transactions":9,"vwap":914},"2026-03-27",2.08,1.43,48800,{"date":941,"open":887,"high":880,"low":937,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-26",2.1,-0.18,-7.89,27100,{"date":947,"open":880,"high":913,"low":841,"close":887,"change":20,"percent_change":948,"volume":949,"transactions":9,"vwap":887},"2026-03-25",-2.56,19700,{"date":951,"open":952,"high":952,"low":953,"close":855,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":855},"2026-03-24",2.49,2.31,-0.21,-8.24,242200,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":168,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-03-23",2.42,2.56,2.55,4.94,33100,{"date":965,"open":966,"high":299,"low":913,"close":920,"change":207,"percent_change":592,"volume":967,"transactions":9,"vwap":920},"2026-03-20",2.4,9400,{"date":969,"open":970,"high":970,"low":913,"close":971,"change":207,"percent_change":190,"volume":972,"transactions":9,"vwap":971},"2026-03-19",2.47,2.45,2800,{"date":974,"open":966,"high":960,"low":966,"close":970,"change":881,"percent_change":975,"volume":976,"transactions":9,"vwap":970},"2026-03-18",2.92,38900,{"date":978,"open":879,"high":979,"low":966,"close":966,"change":189,"percent_change":980,"volume":981,"transactions":9,"vwap":966},"2026-03-17",2.58,-0.41,17700,{"date":983,"open":984,"high":985,"low":966,"close":879,"change":67,"percent_change":986,"volume":987,"transactions":9,"vwap":879},"2026-03-16",2.46,2.48,-2.03,8000,{"date":989,"open":990,"high":990,"low":920,"close":984,"change":198,"percent_change":991,"volume":992,"transactions":9,"vwap":984},"2026-03-13",2.51,0.41,2500,{"date":994,"open":913,"high":995,"low":913,"close":971,"change":881,"percent_change":996,"volume":997,"transactions":9,"vwap":971},"2026-03-12",2.5,2.94,10100,{"date":999,"open":960,"high":1000,"low":362,"close":886,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":886},"2026-03-11",2.59,-0.23,-8.81,18000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":764,"change":640,"percent_change":1009,"volume":1010,"transactions":9,"vwap":764},"2026-03-10",2.57,2.64,2.52,4.4,5200,{"date":1012,"open":362,"high":979,"low":362,"close":995,"change":168,"percent_change":1013,"volume":1014,"transactions":9,"vwap":995},"2026-03-09",5.04,10400,{"date":1016,"open":1008,"high":893,"low":856,"close":886,"change":1001,"percent_change":1002,"volume":1017,"transactions":9,"vwap":886},"2026-03-06",33900,{"date":1019,"open":1020,"high":1020,"low":971,"close":764,"change":146,"percent_change":1021,"volume":1022,"transactions":9,"vwap":764},"2026-03-05",2.77,-6.79,47200,{"date":1024,"open":531,"high":1025,"low":1026,"close":1025,"change":667,"percent_change":518,"volume":1027,"transactions":9,"vwap":1025},"2026-03-04",2.8,2.69,11300,{"date":1029,"open":1030,"high":1030,"low":848,"close":868,"change":759,"percent_change":1031,"volume":1032,"transactions":9,"vwap":868},"2026-03-03",2.84,-3.17,17400,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1030,"change":20,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-03-02",3.06,2.83,-2.07,6200,{"date":1040,"open":928,"high":1041,"low":928,"close":928,"change":173,"percent_change":1042,"volume":972,"transactions":9,"vwap":928},"2026-02-27",2.93,-1.02,{"date":1044,"open":847,"high":1045,"low":847,"close":1041,"change":431,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1041},"2026-02-26",2.98,2.09,7300,{"date":1049,"open":928,"high":928,"low":1036,"close":1050,"change":298,"percent_change":665,"volume":1051,"transactions":9,"vwap":1050},"2026-02-25",2.87,2200,{"date":1053,"open":1030,"high":996,"low":1036,"close":1030,"change":368,"percent_change":368,"volume":1054,"transactions":9,"vwap":1030},"2026-02-24",1800,{"date":1056,"open":847,"high":975,"low":1030,"close":1030,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1030},"2026-02-23",-0.1,-3.4,1500,{"date":1061,"open":1030,"high":1045,"low":1030,"close":996,"change":52,"percent_change":1062,"volume":1063,"transactions":9,"vwap":996},"2026-02-20",3.52,7900,{"date":1065,"open":1020,"high":1030,"low":1020,"close":1030,"change":298,"percent_change":517,"volume":1066,"transactions":9,"vwap":1030},"2026-02-19",1300,{"date":1068,"open":231,"high":847,"low":1069,"close":231,"change":207,"percent_change":1070,"volume":1071,"transactions":9,"vwap":231},"2026-02-18",2.76,-0.71,5800,{"date":1073,"open":868,"high":847,"low":868,"close":1036,"change":471,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1036},"2026-02-17",2.91,13800,{"date":1077,"open":1069,"high":1078,"low":1079,"close":868,"change":368,"percent_change":368,"volume":1047,"transactions":9,"vwap":868},"2026-02-13",2.79,2.72,{"date":1081,"open":1036,"high":1082,"low":1026,"close":868,"change":1057,"percent_change":538,"volume":1083,"transactions":9,"vwap":868},"2026-02-12",2.85,8700,{"date":1085,"open":1086,"high":928,"low":1026,"close":1082,"change":625,"percent_change":469,"volume":1087,"transactions":9,"vwap":1082},"2026-02-11",2.82,34500,{"date":1089,"open":1090,"high":1091,"low":1025,"close":231,"change":1057,"percent_change":1092,"volume":1093,"transactions":9,"vwap":231},"2026-02-10",2.96,3.11,-3.44,107100,{"date":1095,"open":1096,"high":1097,"low":1050,"close":1074,"change":904,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1074},"2026-02-09",3.03,3.1,-3.96,27600,{"date":1101,"open":1102,"high":1103,"low":1074,"close":1096,"change":173,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1096},"2026-02-06",3,3.16,-0.98,17300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1035,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1035},"2026-02-05",3.18,3.19,3.05,-0.14,-4.38,18100,{"date":1115,"open":1116,"high":1117,"low":1110,"close":1118,"change":173,"percent_change":741,"volume":1119,"transactions":9,"vwap":1118},"2026-02-04",3.23,3.25,3.2,17600,{"date":1121,"open":1122,"high":1123,"low":1091,"close":1116,"change":291,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1116},"2026-02-03",3.21,3.24,0.62,17900,{"date":1127,"open":1128,"high":1128,"low":1118,"close":1122,"change":504,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1122},"2026-02-02",3.3,-2.13,15500,{"date":1132,"open":1133,"high":1133,"low":1117,"close":1134,"change":20,"percent_change":690,"volume":1135,"transactions":9,"vwap":1134},"2026-01-30",3.34,3.28,4900,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1133,"change":67,"percent_change":425,"volume":1140,"transactions":9,"vwap":1133},"2026-01-29",3.4,3.33,5700,{"date":1142,"open":1143,"high":1143,"low":1134,"close":1144,"change":368,"percent_change":368,"volume":1145,"transactions":9,"vwap":1144},"2026-01-28",3.46,3.39,4700,{"date":1147,"open":1148,"high":1143,"low":626,"close":1144,"change":173,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1144},"2026-01-27",3.43,-0.88,7400,{"date":1152,"open":1153,"high":1143,"low":1154,"close":1155,"change":189,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-01-26",3.38,3.36,3.42,-0.29,13700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1148,"change":189,"percent_change":1156,"volume":1162,"transactions":9,"vwap":1148},"2026-01-23",3.48,3.35,8600,{"date":1164,"open":1165,"high":1166,"low":1128,"close":1167,"change":1168,"percent_change":1169,"volume":945,"transactions":9,"vwap":1167},"2026-01-22",3.32,3.57,3.44,0.17,5.2,{"date":1171,"open":1128,"high":1165,"low":1172,"close":1173,"change":173,"percent_change":681,"volume":1174,"transactions":9,"vwap":1173},"2026-01-21",3.26,3.27,2600,{"date":1176,"open":1172,"high":1138,"low":1117,"close":1128,"change":198,"percent_change":921,"volume":1177,"transactions":9,"vwap":1128},"2026-01-20",11200,{"date":1179,"open":1122,"high":1138,"low":1122,"close":1180,"change":291,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-16",3.29,0.61,8900,{"date":1184,"open":626,"high":1155,"low":1117,"close":1173,"change":189,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1173},"2026-01-15",-0.3,6700,{"date":1188,"open":1161,"high":1189,"low":1173,"close":1134,"change":20,"percent_change":690,"volume":1190,"transactions":9,"vwap":1134},"2026-01-14",3.37,11800,{"date":1192,"open":1167,"high":1167,"low":1118,"close":1133,"change":759,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1133},"2026-01-13",-2.62,15900,{"date":1196,"open":279,"high":1197,"low":1148,"close":1148,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1148},"2026-01-12",3.61,-0.22,-6.03,21300,{"date":1202,"open":88,"high":1203,"low":1204,"close":1204,"change":888,"percent_change":1092,"volume":1205,"transactions":9,"vwap":1204},"2026-01-09",3.78,3.65,38600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1203,"change":198,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1203},"2026-01-08",3.84,3.85,3.7,0.27,13300,{"date":1214,"open":1203,"high":1208,"low":1215,"close":737,"change":173,"percent_change":247,"volume":1047,"transactions":9,"vwap":737},"2026-01-07",3.74,{"date":1217,"open":1215,"high":1218,"low":1215,"close":1219,"change":881,"percent_change":1220,"volume":1194,"transactions":9,"vwap":1219},"2026-01-06",3.86,3.8,1.88,{"date":1222,"open":1204,"high":1223,"low":1204,"close":1224,"change":857,"percent_change":970,"volume":1225,"transactions":9,"vwap":1224},"2026-01-05",3.89,3.73,29200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":368,"percent_change":368,"volume":1231,"transactions":9,"vwap":1230},"2026-01-02",3.53,3.68,3.64,15700,{"date":1233,"open":1197,"high":1229,"low":1228,"close":1230,"change":291,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1230},"2025-12-31",0.55,14300,{"date":1237,"open":1238,"high":1230,"low":1238,"close":899,"change":431,"percent_change":780,"volume":1150,"transactions":9,"vwap":899},"2025-12-30",3.49,{"date":1240,"open":1197,"high":1241,"low":1242,"close":1242,"change":67,"percent_change":45,"volume":1243,"transactions":9,"vwap":1242},"2025-12-29",3.79,3.56,36600,{"date":1245,"open":279,"high":1229,"low":1143,"close":1197,"change":173,"percent_change":592,"volume":1246,"transactions":9,"vwap":1197},"2025-12-26",32400,{"date":1248,"open":899,"high":1230,"low":279,"close":1230,"change":431,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1230},"2025-12-24",1.68,7100,{"date":1252,"open":1224,"high":1224,"low":1253,"close":1254,"change":904,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-12-23",3.55,3.58,-3.24,27800,{"date":1258,"open":1259,"high":1219,"low":1062,"close":1210,"change":1260,"percent_change":1230,"volume":1261,"transactions":9,"vwap":1210},"2025-12-22",3.59,0.13,33200,{"date":1263,"open":1264,"high":1265,"low":1253,"close":1166,"change":173,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1166},"2025-12-19",3.66,3.71,-0.83,13000,{"date":1269,"open":1155,"high":1210,"low":1155,"close":279,"change":667,"percent_change":399,"volume":1270,"transactions":9,"vwap":279},"2025-12-18",18900,{"date":1272,"open":1153,"high":1230,"low":1153,"close":1253,"change":1168,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1253},"2025-12-17",5.03,42800,{"date":1276,"open":1277,"high":1062,"low":1117,"close":1153,"change":173,"percent_change":1149,"volume":682,"transactions":9,"vwap":1153},"2025-12-16",3.41,{"date":1279,"open":1210,"high":1210,"low":626,"close":1277,"change":943,"percent_change":1280,"volume":976,"transactions":9,"vwap":1277},"2025-12-15",-5.01,{"date":1282,"open":1229,"high":1209,"low":1242,"close":1259,"change":904,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1259},"2025-12-12",-3.23,30400,{"date":1286,"open":1229,"high":1287,"low":1228,"close":1265,"change":67,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1265},"2025-12-11",3.95,-1.33,19100,{"date":1291,"open":1228,"high":1292,"low":1293,"close":88,"change":1294,"percent_change":1295,"volume":1130,"transactions":9,"vwap":88},"2025-12-10",3.81,3.45,0.14,3.87,{"date":1297,"open":1253,"high":1223,"low":1253,"close":899,"change":640,"percent_change":1298,"volume":1299,"transactions":9,"vwap":899},"2025-12-09",3.13,67900,{"date":1301,"open":1228,"high":1254,"low":1302,"close":1303,"change":291,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-08",3.47,3.51,0.57,21600,{"date":1307,"open":1143,"high":1308,"low":1143,"close":1238,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1238},"2025-12-05",3.9,-0.08,-2.24,42300,{"date":1313,"open":1123,"high":1197,"low":1109,"close":1166,"change":991,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1166},"2025-12-04",12.97,31900,{"date":1317,"open":1165,"high":1139,"low":1318,"close":1103,"change":189,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1103},"2025-12-03",3.14,-0.32,12400,{"date":1322,"open":1323,"high":1154,"low":1103,"close":1324,"change":67,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-12-02",3.22,3.17,-1.55,8500,{"date":1328,"open":1128,"high":1143,"low":1118,"close":1323,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1323},"2025-12-01",-0.11,-3.3,17200,{"date":1333,"open":1109,"high":1161,"low":1109,"close":1139,"change":857,"percent_change":724,"volume":1334,"transactions":9,"vwap":1139},"2025-11-28",16200,{"date":1336,"open":626,"high":1161,"low":1337,"close":1123,"change":173,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1123},"2025-11-26",3.15,-0.92,7700,{"date":1341,"open":1337,"high":1139,"low":1337,"close":1173,"change":431,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1173},"2025-11-25",1.87,6900,{"date":1345,"open":1323,"high":1189,"low":1103,"close":1122,"change":198,"percent_change":117,"volume":1346,"transactions":9,"vwap":1122},"2025-11-24",11500,{"date":1348,"open":1172,"high":1303,"low":1103,"close":1118,"change":20,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1118},"2025-11-21",-1.84,66800,{"date":1352,"open":1293,"high":1166,"low":1172,"close":1172,"change":1309,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1172},"2025-11-20",-2.4,19400,{"date":1356,"open":1167,"high":1143,"low":1117,"close":1133,"change":146,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1133},"2025-11-19",-5.38,24200,{"date":1360,"open":1138,"high":1204,"low":1138,"close":1228,"change":759,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1228},"2025-11-18",-2.49,15600,{"date":1364,"open":1293,"high":1204,"low":1293,"close":899,"change":1365,"percent_change":1366,"volume":1150,"transactions":9,"vwap":899},"2025-11-17",0.18,5.23,{"date":1368,"open":1160,"high":1228,"low":1189,"close":1167,"change":1057,"percent_change":933,"volume":1182,"transactions":9,"vwap":1167},"2025-11-14",{"date":1370,"open":1371,"high":1203,"low":1228,"close":1372,"change":1111,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-11-13",3.67,3.54,-3.8,32300,{"date":1376,"open":1224,"high":1224,"low":1302,"close":1229,"change":20,"percent_change":620,"volume":1377,"transactions":9,"vwap":1229},"2025-11-12",7600,{"date":1379,"open":899,"high":88,"low":899,"close":1215,"change":857,"percent_change":970,"volume":1130,"transactions":9,"vwap":1215},"2025-11-11",{"date":1381,"open":1371,"high":1382,"low":279,"close":1204,"change":173,"percent_change":592,"volume":1063,"transactions":9,"vwap":1204},"2025-11-10",3.72,{"date":1384,"open":1259,"high":1385,"low":1254,"close":1229,"change":298,"percent_change":199,"volume":1113,"transactions":9,"vwap":1229},"2025-11-07",3.69,{"date":1387,"open":1265,"high":1208,"low":1253,"close":1204,"change":1329,"percent_change":572,"volume":1388,"transactions":9,"vwap":1204},"2025-11-06",24900,{"date":1390,"open":1295,"high":1391,"low":1264,"close":88,"change":368,"percent_change":368,"volume":1392,"transactions":9,"vwap":88},"2025-11-05",3.88,23600,{"date":1394,"open":1203,"high":1208,"low":1189,"close":88,"change":207,"percent_change":1395,"volume":1396,"transactions":9,"vwap":88},"2025-11-04",-0.53,213500,{"date":1398,"open":1399,"high":1399,"low":88,"close":1203,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1203},"2025-11-03",3.97,-0.16,-4.06,17500,{"date":1404,"open":1308,"high":1405,"low":1391,"close":1406,"change":189,"percent_change":826,"volume":987,"transactions":9,"vwap":1406},"2025-10-31",4.01,3.94,{"date":1408,"open":1287,"high":1409,"low":1209,"close":1287,"change":67,"percent_change":60,"volume":1410,"transactions":9,"vwap":1287},"2025-10-30",4,17000,{"date":1412,"open":1292,"high":1413,"low":1224,"close":1409,"change":1168,"percent_change":25,"volume":1414,"transactions":9,"vwap":1409},"2025-10-29",4.1,64300,{"date":1416,"open":1417,"high":1417,"low":1215,"close":1418,"change":873,"percent_change":1419,"volume":875,"transactions":9,"vwap":1418},"2025-10-28",3.96,3.83,-4.25,{"date":1421,"open":1409,"high":1422,"low":1391,"close":1409,"change":1294,"percent_change":1423,"volume":1261,"transactions":9,"vwap":1409},"2025-10-27",4.02,3.63,{"date":1425,"open":1265,"high":1409,"low":1210,"close":1218,"change":1365,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1218},"2025-10-24",4.89,14000,{"date":1429,"open":1229,"high":737,"low":1166,"close":1229,"change":368,"percent_change":368,"volume":1430,"transactions":9,"vwap":1229},"2025-10-23",37700,{"date":1432,"open":1208,"high":1208,"low":1229,"close":1229,"change":954,"percent_change":1433,"volume":949,"transactions":9,"vwap":1229},"2025-10-22",-5.4,{"date":1435,"open":1406,"high":1436,"low":1219,"close":1223,"change":67,"percent_change":1437,"volume":1119,"transactions":9,"vwap":1223},"2025-10-21",3.99,-1.27,{"date":1439,"open":1218,"high":1422,"low":1208,"close":1406,"change":640,"percent_change":1050,"volume":1440,"transactions":9,"vwap":1406},"2025-10-20",19600,{"date":1442,"open":1443,"high":1444,"low":1219,"close":1418,"change":826,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1418},"2025-10-17",4.05,4.08,-6.13,34100,{"date":1448,"open":1444,"high":1449,"low":858,"close":1444,"change":431,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1444},"2025-10-16",4.25,1.49,59200,{"date":1453,"open":858,"high":1454,"low":1287,"close":1422,"change":67,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1422},"2025-10-15",4.15,-1.23,35200,{"date":1458,"open":1413,"high":1454,"low":1287,"close":858,"change":368,"percent_change":368,"volume":1459,"transactions":9,"vwap":858},"2025-10-14",262200,{"date":1461,"open":1405,"high":1449,"low":1462,"close":858,"change":298,"percent_change":1463,"volume":1464,"transactions":9,"vwap":858},"2025-10-13",3.91,0.74,29400,{"date":1466,"open":1467,"high":1467,"low":1405,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-10-10",4.3,4.04,-0.34,-7.76,55200,{"date":1473,"open":1474,"high":25,"low":1475,"close":1476,"change":1477,"percent_change":1013,"volume":1478,"transactions":9,"vwap":1476},"2025-10-09",4.23,4.19,4.38,0.21,66200,{"date":1480,"open":1449,"high":1449,"low":1481,"close":1482,"change":1309,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-10-08",4.12,4.17,-1.88,56800,{"date":1486,"open":1487,"high":1488,"low":1454,"close":1449,"change":479,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1449},"2025-10-07",4.42,4.45,-3.41,408200,{"date":1492,"open":1493,"high":1494,"low":1413,"close":1009,"change":991,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1009},"2025-10-06",4.14,4.6,10.28,259400,{"date":1498,"open":1382,"high":1454,"low":1382,"close":1436,"change":1365,"percent_change":1499,"volume":646,"transactions":9,"vwap":1436},"2025-10-03",4.72,{"date":1501,"open":1218,"high":1223,"low":88,"close":1292,"change":67,"percent_change":66,"volume":678,"transactions":9,"vwap":1292},"2025-10-02",{"date":1503,"open":1218,"high":1287,"low":1292,"close":1218,"change":207,"percent_change":1504,"volume":1212,"transactions":9,"vwap":1218},"2025-10-01",-0.52,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1391,"change":20,"percent_change":438,"volume":1509,"transactions":9,"vwap":1391},"2025-09-30",3.82,3.93,13400,{"date":1511,"open":1422,"high":1512,"low":1295,"close":1406,"change":1057,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1406},"2025-09-29",4.06,-2.48,34000,{"date":1516,"open":1422,"high":1454,"low":1399,"close":1468,"change":207,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1468},"2025-09-26",-0.49,13900,{"date":1520,"open":1444,"high":1444,"low":1436,"close":1512,"change":207,"percent_change":1517,"volume":1231,"transactions":9,"vwap":1512},"2025-09-25",{"date":1522,"open":1443,"high":1523,"low":1468,"close":1444,"change":625,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1444},"2025-09-24",4.11,0.99,18700,{"date":1527,"open":1528,"high":1474,"low":1409,"close":1468,"change":888,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1468},"2025-09-23",4.16,-3.12,37300,{"date":1532,"open":1523,"high":1533,"low":1417,"close":1482,"change":189,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1482},"2025-09-22",4.2,-0.24,41400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1309,"percent_change":1483,"volume":1542,"transactions":9,"vwap":1541},"2025-09-19",4.28,4.32,4.13,4.18,25300,{"date":1544,"open":1474,"high":1545,"low":1528,"close":1546,"change":1365,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-09-18",4.35,4.26,4.41,46500,{"date":1550,"open":1444,"high":1533,"low":1444,"close":1444,"change":904,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1444},"2025-09-17",-2.86,21100,{"date":1554,"open":1292,"high":1538,"low":1219,"close":1533,"change":1001,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1533},"2025-09-16",-5.19,100500,{"date":1558,"open":1559,"high":1559,"low":1009,"close":1560,"change":450,"percent_change":1561,"volume":1246,"transactions":9,"vwap":1560},"2025-09-15",4.5,4.43,-0.89,{"date":1563,"open":1564,"high":1565,"low":1547,"close":1566,"change":1309,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-09-12",4.52,4.58,4.47,-1.76,31500,{"date":1570,"open":1571,"high":1571,"low":1572,"close":668,"change":888,"percent_change":1573,"volume":1574,"transactions":9,"vwap":668},"2025-09-11",4.59,4.51,-2.78,54800,{"date":1576,"open":1559,"high":1577,"low":1545,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-09-10",4.68,0.32,7.34,76900,{"date":1582,"open":1583,"high":1584,"low":708,"close":1585,"change":954,"percent_change":1586,"volume":1542,"transactions":9,"vwap":1585},"2025-09-09",4.48,4.54,4.36,-4.6,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1400,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-09-08",4.69,4.7,4.53,4.57,-3.38,34200,{"date":1596,"open":1572,"high":1597,"low":1559,"close":1598,"change":1599,"percent_change":1487,"volume":1600,"transactions":9,"vwap":1598},"2025-09-05",4.74,4.73,0.2,59800,{"date":1602,"open":1572,"high":1494,"low":1488,"close":1591,"change":1309,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1591},"2025-09-04",-1.74,59400,{"date":1606,"open":1607,"high":1608,"low":1571,"close":1607,"change":1057,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-09-03",4.61,4.77,-2.12,55600,{"date":1612,"open":1613,"high":1598,"low":1488,"close":1614,"change":1615,"percent_change":1616,"volume":769,"transactions":9,"vwap":1614},"2025-09-02",4.46,4.71,0.26,5.84,{"date":1618,"open":1584,"high":1494,"low":716,"close":1488,"change":1329,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1488},"2025-08-29",-2.41,40500,{"date":1622,"open":668,"high":1623,"low":1564,"close":1624,"change":189,"percent_change":1198,"volume":1625,"transactions":9,"vwap":1624},"2025-08-28",4.66,4.56,39800,{"date":1627,"open":1628,"high":1629,"low":1584,"close":1592,"change":826,"percent_change":1555,"volume":1630,"transactions":9,"vwap":1592},"2025-08-27",4.79,4.82,72500,{"date":1632,"open":1633,"high":1634,"low":1590,"close":1629,"change":189,"percent_change":954,"volume":1635,"transactions":9,"vwap":1629},"2025-08-26",4.78,4.87,100000,{"date":1637,"open":1638,"high":1013,"low":1629,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-08-25",4.95,4.83,-0.26,-5.11,81500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":298,"percent_change":136,"volume":1649,"transactions":9,"vwap":1648},"2025-08-22",5.06,5.18,4.75,5.09,157700,{"date":1651,"open":1652,"high":1653,"low":1639,"close":1645,"change":173,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-08-21",4.92,5.32,-0.59,260100,{"date":1657,"open":1658,"high":1659,"low":1645,"close":1648,"change":1111,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1648},"2025-08-20",5.31,5.36,-2.68,159100,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1366,"change":904,"percent_change":1310,"volume":1666,"transactions":9,"vwap":1366},"2025-08-19",4.93,5.45,203700,{"date":1668,"open":962,"high":1669,"low":1652,"close":1670,"change":368,"percent_change":368,"volume":1671,"transactions":9,"vwap":1670},"2025-08-18",5.6,5.35,602100,{"date":1673,"open":1597,"high":1670,"low":1607,"close":1670,"change":471,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1670},"2025-08-15",1.52,1380900,{"date":1677,"open":1678,"high":179,"low":1639,"close":1679,"change":401,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-08-14",5.63,5.27,72.79,69901100,{"date":1683,"open":1102,"high":1298,"low":1684,"close":1110,"change":667,"percent_change":795,"volume":1685,"transactions":9,"vwap":1110},"2025-08-13",2.95,4779700,{"date":1687,"open":996,"high":1688,"low":1074,"close":1102,"change":291,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1102},"2025-08-12",3.02,0.67,13500,{"date":1692,"open":1091,"high":1337,"low":1684,"close":1045,"change":1309,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1045},"2025-08-11",-2.61,26300,{"date":1696,"open":1697,"high":1103,"low":847,"close":1035,"change":67,"percent_change":208,"volume":1698,"transactions":9,"vwap":1035},"2025-08-08",3.12,20000,{"date":1700,"open":1096,"high":1697,"low":975,"close":1091,"change":857,"percent_change":1045,"volume":1701,"transactions":9,"vwap":1091},"2025-08-07",34600,{"date":1703,"open":1704,"high":1110,"low":928,"close":1688,"change":198,"percent_change":73,"volume":1705,"transactions":9,"vwap":1688},"2025-08-06",3.01,27300,{"date":1707,"open":1708,"high":1109,"low":1102,"close":1704,"change":1309,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1704},"2025-08-05",3.04,-2.59,52600,{"date":1712,"open":1704,"high":1337,"low":127,"close":1713,"change":52,"percent_change":1133,"volume":1714,"transactions":9,"vwap":1713},"2025-08-04",3.09,49100,{"date":1716,"open":975,"high":1688,"low":1025,"close":1717,"change":198,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-08-01",2.99,0.34,28100,{"date":1721,"open":1713,"high":1118,"low":1045,"close":1045,"change":1329,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1045},"2025-07-31",-3.56,52000,{"date":1725,"open":1324,"high":1180,"low":1045,"close":1713,"change":450,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1713},"2025-07-30",-1.28,257500,{"date":1729,"open":1134,"high":1139,"low":1697,"close":1298,"change":479,"percent_change":1730,"volume":1311,"transactions":9,"vwap":1298},"2025-07-29",-4.57,{"date":1732,"open":1154,"high":1138,"low":1108,"close":1134,"change":1111,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1134},"2025-07-28",-4.09,60500,{"date":1736,"open":279,"high":1264,"low":1144,"close":1155,"change":943,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1155},"2025-07-25",-5,38300,{"date":1740,"open":1382,"high":1241,"low":1238,"close":279,"change":1329,"percent_change":1741,"volume":1742,"transactions":9,"vwap":279},"2025-07-24",-2.96,48900,{"date":1744,"open":279,"high":1745,"low":1166,"close":1265,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1265},"2025-07-23",3.75,0.15,4.21,63400,{"date":1750,"open":1242,"high":279,"low":1277,"close":1242,"change":625,"percent_change":18,"volume":1751,"transactions":9,"vwap":1242},"2025-07-22",45200,{"date":1753,"open":1204,"high":1385,"low":1754,"close":1062,"change":504,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1062},"2025-07-21",3.5,-1.95,50800,{"date":1758,"open":1254,"high":1210,"low":1754,"close":1259,"change":198,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1259},"2025-07-18",0.28,43400,{"date":1762,"open":899,"high":1745,"low":1166,"close":1254,"change":450,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1254},"2025-07-17",-1.1,44700,{"date":1766,"open":1204,"high":1229,"low":1253,"close":899,"change":20,"percent_change":633,"volume":1767,"transactions":9,"vwap":899},"2025-07-16",55700,{"date":1769,"open":1264,"high":1218,"low":1372,"close":1229,"change":368,"percent_change":368,"volume":1770,"transactions":9,"vwap":1229},"2025-07-15",90700,{"date":1772,"open":1224,"high":1223,"low":1062,"close":1229,"change":881,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1229},"2025-07-14",1.94,147000,{"date":1776,"open":1413,"high":1454,"low":1754,"close":1197,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1197},"2025-07-11",-0.33,-8.38,256500,{"date":1781,"open":1108,"high":1409,"low":1091,"close":1406,"change":1463,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1406},"2025-07-10",23.12,822000,{"date":1785,"open":1786,"high":1134,"low":882,"close":1118,"change":857,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1118},"2025-07-09",3.08,2.89,16700,{"date":1790,"open":1337,"high":1108,"low":127,"close":1091,"change":450,"percent_change":1437,"volume":1791,"transactions":9,"vwap":1091},"2025-07-08",23700,{"date":1793,"open":1035,"high":1324,"low":1102,"close":1337,"change":1365,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1337},"2025-07-07",6.06,40400,{"date":1797,"open":1787,"high":882,"low":1787,"close":127,"change":667,"percent_change":1798,"volume":1392,"transactions":9,"vwap":127},"2025-07-03",1.71,{"date":1800,"open":1684,"high":127,"low":1787,"close":975,"change":173,"percent_change":1042,"volume":1791,"transactions":9,"vwap":975},"2025-07-02",{"date":1802,"open":1082,"high":1708,"low":231,"close":1684,"change":52,"percent_change":1303,"volume":1803,"transactions":9,"vwap":1684},"2025-07-01",27400,{"date":1805,"open":928,"high":928,"low":231,"close":1082,"change":207,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1082},"2025-06-30",-0.7,12900,{"date":1809,"open":1810,"high":1684,"low":1082,"close":1050,"change":368,"percent_change":368,"volume":1807,"transactions":9,"vwap":1050},"2025-06-27",2.86,{"date":1812,"open":1030,"high":1787,"low":231,"close":1050,"change":198,"percent_change":849,"volume":1320,"transactions":9,"vwap":1050},"2025-06-26",{"date":1814,"open":1074,"high":1074,"low":1810,"close":1810,"change":67,"percent_change":558,"volume":1815,"transactions":9,"vwap":1810},"2025-06-25",7800,{"date":1817,"open":1090,"high":1090,"low":1810,"close":1074,"change":173,"percent_change":1042,"volume":1818,"transactions":9,"vwap":1074},"2025-06-24",14400,{"date":1820,"open":231,"high":127,"low":231,"close":996,"change":1057,"percent_change":1821,"volume":1231,"transactions":9,"vwap":996},"2025-06-23",-3.29,{"date":1823,"open":1717,"high":1110,"low":928,"close":1708,"change":488,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1708},"2025-06-20",6.67,23100,{"date":1827,"open":1102,"high":1110,"low":1025,"close":1082,"change":1057,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1082},"2025-06-18",-3.39,80400,{"date":1831,"open":1786,"high":1786,"low":996,"close":1684,"change":888,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1684},"2025-06-17",-4.22,20900,{"date":1835,"open":1704,"high":1318,"low":1102,"close":1786,"change":189,"percent_change":1319,"volume":1836,"transactions":9,"vwap":1786},"2025-06-16",24000,{"date":1838,"open":1117,"high":1117,"low":1096,"close":1713,"change":504,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1713},"2025-06-13",-2.22,29600,{"date":1842,"open":1173,"high":1134,"low":1337,"close":1103,"change":1111,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1103},"2025-06-12",-4.24,62000,{"date":1846,"open":1128,"high":1139,"low":1180,"close":1128,"change":189,"percent_change":1185,"volume":1346,"transactions":9,"vwap":1128},"2025-06-11",{"date":1848,"open":1128,"high":1154,"low":1128,"close":626,"change":189,"percent_change":1185,"volume":1849,"transactions":9,"vwap":626},"2025-06-10",12300,{"date":1851,"open":1154,"high":1293,"low":626,"close":1165,"change":368,"percent_change":368,"volume":1852,"transactions":9,"vwap":1165},"2025-06-09",12200,{"date":1854,"open":1277,"high":1277,"low":1128,"close":1165,"change":67,"percent_change":1855,"volume":900,"transactions":9,"vwap":1165},"2025-06-06",-1.48,{"date":1857,"open":1148,"high":1148,"low":626,"close":1189,"change":173,"percent_change":1149,"volume":1858,"transactions":9,"vwap":1189},"2025-06-05",21800,{"date":1860,"open":1253,"high":279,"low":1139,"close":1138,"change":479,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1138},"2025-06-04",-4.23,31100,{"date":1864,"open":1293,"high":1242,"low":1154,"close":1253,"change":1294,"percent_change":1523,"volume":1865,"transactions":9,"vwap":1253},"2025-06-03",49000,{"date":1867,"open":1238,"high":1062,"low":1144,"close":1277,"change":20,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1277},"2025-06-02",-1.73,36200,{"date":1871,"open":1155,"high":1259,"low":1180,"close":1302,"change":52,"percent_change":127,"volume":1872,"transactions":9,"vwap":1302},"2025-05-30",156500,{"date":1874,"open":1324,"high":1167,"low":1110,"close":1189,"change":1746,"percent_change":1623,"volume":1875,"transactions":9,"vwap":1189},"2025-05-29",127000,{"date":1877,"open":1318,"high":1323,"low":1298,"close":1323,"change":625,"percent_change":246,"volume":945,"transactions":9,"vwap":1323},"2025-05-28",{"date":1879,"open":1108,"high":1116,"low":1091,"close":1108,"change":173,"percent_change":741,"volume":1880,"transactions":9,"vwap":1108},"2025-05-27",37200,{"date":1882,"open":1116,"high":1161,"low":1697,"close":1122,"change":1329,"percent_change":587,"volume":1883,"transactions":9,"vwap":1122},"2025-05-23",19200,{"date":1885,"open":1118,"high":1189,"low":1324,"close":1165,"change":881,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1165},"2025-05-22",2.15,24300,{"date":1889,"open":1172,"high":1277,"low":1324,"close":1117,"change":450,"percent_change":1890,"volume":1869,"transactions":9,"vwap":1117},"2025-05-21",-1.22,{"date":1892,"open":1123,"high":1180,"low":1324,"close":1180,"change":667,"percent_change":445,"volume":1791,"transactions":9,"vwap":1180},"2025-05-20",{"date":1894,"open":1091,"high":1134,"low":1091,"close":1123,"change":198,"percent_change":117,"volume":1748,"transactions":9,"vwap":1123},"2025-05-19",{"date":1896,"open":1122,"high":1293,"low":1118,"close":1116,"change":667,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1116},"2025-05-16",1.57,150300,{"date":1900,"open":1097,"high":1109,"low":1688,"close":1108,"change":640,"percent_change":1254,"volume":1901,"transactions":9,"vwap":1108},"2025-05-15",142800,{"date":1903,"open":1110,"high":1097,"low":1096,"close":882,"change":368,"percent_change":368,"volume":1840,"transactions":9,"vwap":882},"2025-05-14",{"date":1905,"open":1713,"high":1337,"low":882,"close":882,"change":1057,"percent_change":1906,"volume":1907,"transactions":9,"vwap":882},"2025-05-13",-3.15,32000,{"date":1909,"open":1123,"high":1189,"low":1704,"close":1324,"change":291,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1324},"2025-05-12",0.63,91000,{"date":1913,"open":1122,"high":1173,"low":1704,"close":1337,"change":20,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1337},"2025-05-09",-1.87,71400,{"date":1917,"open":1110,"high":1117,"low":1110,"close":1122,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1122},"2025-05-08",0.16,5.25,77800,{"date":1922,"open":1708,"high":1091,"low":1688,"close":1110,"change":291,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1110},"2025-05-07",0.66,35800,{"date":1926,"open":1161,"high":1161,"low":1688,"close":1096,"change":263,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1096},"2025-05-06",-11.66,55400,{"date":1930,"open":1293,"high":1754,"low":1154,"close":1148,"change":667,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1148},"2025-05-05",1.48,85000,{"date":1934,"open":1302,"high":1204,"low":626,"close":1153,"change":1400,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1153},"2025-05-02",-4.52,122500,{"date":1938,"open":1209,"high":1209,"low":1302,"close":1372,"change":1640,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1372},"2025-05-01",-6.84,103200,{"date":1942,"open":1209,"high":1462,"low":1210,"close":1219,"change":479,"percent_change":1373,"volume":1943,"transactions":9,"vwap":1219},"2025-04-30",54000,{"date":1945,"open":1507,"high":1946,"low":1507,"close":1287,"change":198,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1287},"2025-04-29",3.98,0.25,114300,{"date":183,"open":1474,"high":1467,"low":1295,"close":1406,"change":1156,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1406},-6.86,360400]