[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALT":3,"homepage-market-summary":30,"stock-historical-ALT":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ALT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Altimmune, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Altimmune Inc is a late clinical-stage biopharmaceutical company developing therapies for patients with serious liver diseases. The Company's key candidate, pemvidutide, is a dual-action therapy targeting both glucagon and GLP-1 receptors in a balanced 1:1 ratio in development for the treatment of metabolic dysfunction-associated steatohepatitis (MASH), alcohol use disorder (AUD), and alcohol-associated liver disease (ALD). The company also plans to pursue additional indications for pemvidutide that leverage the differentiated clinical profile of pemvidutide.","57","Gaithersburg, MD",{"close":15,"open":16,"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},2.735,2.8,2.81,2.71,2.76,-0.025,-0.91,4232146.864353,18154,2.7432,137.7,1.51,2189645.05734773,0.9,2351,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":28,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},7.73,2.56,4178449,1525133737.824513,-43.61,"2025-04-22",[185,186,194,203,213,223,233,243,254,264,274,281,289,296,304,312,319,328,335,344,352,359,366,374,381,388,395,401,409,416,423,430,439,447,455,461,469,476,482,488,495,502,509,514,522,529,536,543,550,556,564,571,579,587,594,598,603,608,613,617,621,626,629,633,638,642,648,653,658,664,669,673,679,685,691,698,703,709,716,724,730,735,739,745,749,753,757,761,765,768,771,776,780,784,789,793,797,802,807,810,816,820,824,828,833,837,841,846,852,856,859,863,867,873,881,888,892,899,902,906,910,914,918,924,930,935,938,942,946,950,954,959,963,969,974,978,982,985,989,997,1002,1006,1011,1019,1026,1032,1037,1045,1052,1057,1063,1071,1079,1084,1091,1096,1102,1107,1114,1119,1125,1129,1136,1140,1146,1153,1161,1169,1176,1183,1191,1198,1207,1214,1221,1228,1233,1240,1246,1252,1256,1264,1271,1277,1284,1289,1293,1298,1304,1309,1313,1318,1324,1331,1336,1340,1347,1353,1359,1365,1371,1376,1383,1389,1395,1401,1409,1415,1419,1426,1431,1440,1445,1448,1453,1459,1465,1471,1475,1482,1488,1492,1498,1503,1507,1510,1515,1522,1528,1532,1537,1541,1545,1550,1554,1557,1560,1564,1569,1572,1576,1583,1587,1591,1595,1598,1602,1608,1611,1615,1618,1624,1628,1632,1636,1642,1646,1649,1653,1658,1663,1666,1672,1679,1683,1689,1695,1699,1703,1707,1711,1714,1719,1723,1727,1731,1736,1741,1745,1750,1755,1758,1762,1766,1769,1772,1776,1780,1784,1789,1793,1797,1801,1805,1810,1815,1819,1823,1828,1833,1837,1842,1849,1852,1858,1861,1865,1869,1872,1875,1880,1884,1889,1892,1900,1905,1910,1914,1918,1922,1927,1934,1940,1948,1955,1961,1966,1973,1981,1990,1996,2004,2012,2018,2022,2028,2034,2039,2044,2049,2054,2059,2065,2071,2078,2084,2088,2096,2101,2106,2113,2120,2124,2130,2136,2142,2148,2154,2158,2163,2166,2170,2173,2178,2183],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},2.85,2.75,-0.1,-3.5,3593558.566345,19459,2.7832,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.99,2.86,-0.11,-3.7,4922486.967812,21088,2.9145,{"date":204,"open":196,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.006,2.92,2.97,0.01,0.34,2563649.519963,20737,2.9558,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":189,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.04,3.07,2.95,2.96,-3.27,3359771.796882,20722,2.9944,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":137,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.05,3.11,3,3.06,0.02,2859141.366987,28746,3.0577,{"date":234,"open":235,"high":236,"low":237,"close":215,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",3.18,3.2,2.98,-0.15,-4.7,3685835.436389,33677,3.067,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",3.42,3.425,3.15,3.19,-0.22,-6.45,4531546.306228,42902,3.2282,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",3.33,3.41,3.25,0.14,4.28,4003284.022873,24634,3.3532,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":229,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",3.31,3.3404,3.24,3.27,0.62,3523049.602973,41083,3.2786,{"date":275,"open":276,"high":277,"low":235,"close":258,"change":208,"percent_change":47,"volume":278,"transactions":279,"vwap":280},"2026-09-18",3.23,3.26,12176850.980678,36733,3.2395,{"date":282,"open":266,"high":283,"low":284,"close":268,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",3.35,3.21,0,3457393.877668,19399,3.2668,{"date":290,"open":269,"high":291,"low":292,"close":268,"change":208,"percent_change":47,"volume":293,"transactions":294,"vwap":295},"2026-09-16",3.29,3.195,3331818.181958,24002,3.2453,{"date":297,"open":298,"high":266,"low":284,"close":276,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.3,-0.07,-2.12,2331487.598758,17785,3.2537,{"date":305,"open":269,"high":306,"low":269,"close":298,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",3.36,0.03,0.92,2459705.833247,24617,3.318,{"date":313,"open":256,"high":257,"low":277,"close":269,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",-0.02,-0.61,2704721.845316,18018,3.2988,{"date":320,"open":321,"high":322,"low":258,"close":291,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",3.32,3.345,-0.06,-1.79,2563020.953861,13748,3.2842,{"date":329,"open":283,"high":246,"low":330,"close":283,"change":111,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",3.291,-0.3,3076359.688396,21916,3.3367,{"date":336,"open":337,"high":338,"low":339,"close":306,"change":323,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",3.46,3.5499,3.34,-1.75,3591744.289924,19676,3.3963,{"date":345,"open":346,"high":347,"low":258,"close":245,"change":38,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",3.28,3.43,5.88,4871948.645814,21966,3.3453,{"date":353,"open":298,"high":321,"low":248,"close":276,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",-0.05,-1.52,2552090.811182,12175,3.2311,{"date":360,"open":361,"high":339,"low":361,"close":346,"change":38,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",3.1,6.15,7445211.704789,21865,3.2608,{"date":367,"open":216,"high":368,"low":369,"close":80,"change":314,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",3.095,3.02,-0.64,2355220.947915,11339,3.066,{"date":375,"open":376,"high":377,"low":228,"close":226,"change":285,"percent_change":285,"volume":378,"transactions":379,"vwap":380},"2026-08-31",3.08,3.135,2216476.40142,12113,3.1009,{"date":382,"open":284,"high":276,"low":228,"close":226,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",-0.13,-4.01,3193611.321755,10645,3.1146,{"date":389,"open":248,"high":258,"low":390,"close":268,"change":391,"percent_change":197,"volume":392,"transactions":393,"vwap":394},"2026-08-27",3.1301,0.09,2278580.529485,11175,3.2034,{"date":396,"open":236,"high":236,"low":80,"close":247,"change":354,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",-1.56,4050554.032903,17325,3.1397,{"date":402,"open":403,"high":404,"low":226,"close":236,"change":391,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",3.14,3.225,2.89,3819791.333786,14536,3.1881,{"date":410,"open":411,"high":411,"low":412,"close":226,"change":285,"percent_change":285,"volume":413,"transactions":414,"vwap":415},"2026-08-24",3.13,3.025,2724598.998676,14507,3.0953,{"date":417,"open":237,"high":268,"low":217,"close":226,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",0.16,5.42,6157414.566437,15182,3.1494,{"date":424,"open":216,"high":376,"low":206,"close":217,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",-0.17,-5.45,4673045.330519,11984,2.9662,{"date":431,"open":215,"high":236,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",3.005,3.12,0.15,5.05,10774509.340912,22014,3.0888,{"date":440,"open":196,"high":441,"low":218,"close":207,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",3.03,-0.03,-1,2425573.368853,9205,2.9867,{"date":448,"open":449,"high":369,"low":450,"close":227,"change":106,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",2.94,2.9,2.04,4020055.792406,11227,2.9905,{"date":456,"open":217,"high":207,"low":197,"close":449,"change":106,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",2.08,2987584.593378,18343,2.9162,{"date":462,"open":217,"high":218,"low":463,"close":464,"change":354,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",2.84,2.88,-1.71,3971807.125079,12711,2.8931,{"date":470,"open":225,"high":236,"low":206,"close":471,"change":299,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",2.93,-2.33,5981172.282207,29532,3.0658,{"date":477,"open":228,"high":376,"low":237,"close":227,"change":354,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",-1.64,3529689.075396,19412,3.016,{"date":483,"open":80,"high":361,"low":196,"close":225,"change":442,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",-0.97,5256603.098752,23772,3.0331,{"date":489,"open":225,"high":361,"low":227,"close":376,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",0.07,2.33,4499076.882451,18254,3.0566,{"date":496,"open":441,"high":225,"low":217,"close":497,"change":314,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",3.01,-0.66,3971322.972652,17716,3.0013,{"date":503,"open":216,"high":433,"low":432,"close":441,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",-0.04,-1.3,3058801.693832,17182,3.045,{"date":510,"open":497,"high":376,"low":217,"close":216,"change":490,"percent_change":491,"volume":511,"transactions":512,"vwap":513},"2026-08-04",8129554.496668,29757,3.0144,{"date":515,"open":516,"high":412,"low":517,"close":227,"change":418,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",2.882,2.855,5.63,4597943.624011,24997,2.9694,{"date":523,"open":196,"high":196,"low":524,"close":463,"change":525,"percent_change":239,"volume":526,"transactions":527,"vwap":528},"2026-07-31",2.78,-0.14,3872717.327332,16644,2.8464,{"date":530,"open":531,"high":432,"low":197,"close":237,"change":106,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",2.925,2.05,5406667.891695,18659,2.9433,{"date":537,"open":227,"high":361,"low":538,"close":206,"change":299,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",2.895,-2.34,8240788.450416,26041,2.9828,{"date":544,"open":545,"high":266,"low":546,"close":196,"change":307,"percent_change":101,"volume":547,"transactions":548,"vwap":549},"2026-07-28",3.162,2.815,17032933.408588,68563,3.0779,{"date":551,"open":16,"high":441,"low":16,"close":218,"change":38,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",6.86,4040536.937891,14307,2.9335,{"date":557,"open":187,"high":558,"low":19,"close":559,"change":299,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",2.889,2.77,-2.46,1901407.770933,9925,2.781,{"date":565,"open":566,"high":463,"low":188,"close":463,"change":307,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-23",2.79,1.07,1624702.230048,11092,2.8076,{"date":572,"open":17,"high":573,"low":574,"close":17,"change":111,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",2.865,2.765,-0.35,2290537.493889,10258,2.807,{"date":580,"open":17,"high":581,"low":524,"close":582,"change":208,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",2.87,2.82,0.36,1984647.560008,11354,2.8148,{"date":588,"open":405,"high":589,"low":566,"close":17,"change":323,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",2.9099,-2.09,2614486.081824,11452,2.8207,{"date":595,"open":566,"high":217,"low":559,"close":581,"change":229,"percent_change":596,"volume":597,"transactions":9,"vwap":581},"2026-07-17",0.7,2963300,{"date":599,"open":218,"high":600,"low":17,"close":187,"change":383,"percent_change":601,"volume":602,"transactions":9,"vwap":187},"2026-07-16",2.974,-4.36,2995400,{"date":604,"open":449,"high":227,"low":605,"close":237,"change":73,"percent_change":606,"volume":607,"transactions":9,"vwap":237},"2026-07-15",2.885,1.71,2862400,{"date":609,"open":237,"high":610,"low":450,"close":471,"change":323,"percent_change":611,"volume":612,"transactions":9,"vwap":471},"2026-07-14",3.015,-2.01,3299000,{"date":614,"open":497,"high":369,"low":206,"close":196,"change":323,"percent_change":615,"volume":616,"transactions":9,"vwap":196},"2026-07-13",-1.97,2457100,{"date":618,"open":433,"high":377,"low":217,"close":225,"change":299,"percent_change":619,"volume":620,"transactions":9,"vwap":225},"2026-07-10",-2.24,2992900,{"date":622,"open":226,"high":623,"low":624,"close":433,"change":208,"percent_change":142,"volume":625,"transactions":9,"vwap":433},"2026-07-09",3.149,3.041,2877000,{"date":627,"open":449,"high":226,"low":471,"close":226,"change":391,"percent_change":237,"volume":628,"transactions":9,"vwap":226},"2026-07-08",3520300,{"date":630,"open":376,"high":433,"low":218,"close":369,"change":323,"percent_change":631,"volume":632,"transactions":9,"vwap":369},"2026-07-07",-1.95,4619800,{"date":634,"open":258,"high":298,"low":376,"close":376,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":376},"2026-07-06",-0.08,-2.53,4348100,{"date":639,"open":235,"high":277,"low":361,"close":640,"change":208,"percent_change":142,"volume":641,"transactions":9,"vwap":640},"2026-07-02",3.16,4055500,{"date":643,"open":369,"high":644,"low":227,"close":247,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":247},"2026-07-01",3.4,0.11,3.62,7976000,{"date":649,"open":217,"high":403,"low":650,"close":215,"change":651,"percent_change":644,"volume":652,"transactions":9,"vwap":215},"2026-06-30",2.914,0.1,4332500,{"date":654,"open":187,"high":449,"low":566,"close":449,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":449},"2026-06-29",0.12,4.26,3638900,{"date":659,"open":187,"high":660,"low":661,"close":582,"change":354,"percent_change":662,"volume":663,"transactions":9,"vwap":582},"2026-06-26",2.904,2.74,-1.74,17105400,{"date":665,"open":218,"high":666,"low":197,"close":581,"change":635,"percent_change":667,"volume":668,"transactions":9,"vwap":581},"2026-06-25",2.995,-2.71,2781400,{"date":670,"open":206,"high":215,"low":206,"close":217,"change":54,"percent_change":671,"volume":672,"transactions":9,"vwap":217},"2026-06-24",1.37,3494100,{"date":674,"open":464,"high":215,"low":675,"close":676,"change":314,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-23",2.875,2.91,-0.68,4223900,{"date":680,"open":463,"high":508,"low":681,"close":471,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":471},"2026-06-22",2.83,0.23,8.52,5776500,{"date":686,"open":687,"high":559,"low":687,"close":688,"change":106,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-18",2.68,2.7,2.27,11688200,{"date":692,"open":693,"high":18,"low":694,"close":695,"change":229,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-17",2.65,2.62,2.64,0.76,3570900,{"date":699,"open":695,"high":687,"low":700,"close":694,"change":314,"percent_change":701,"volume":702,"transactions":9,"vwap":694},"2026-06-16",2.6,-0.76,2907200,{"date":704,"open":694,"high":705,"low":706,"close":695,"change":307,"percent_change":707,"volume":708,"transactions":9,"vwap":695},"2026-06-15",2.676,2.58,1.15,3516900,{"date":710,"open":711,"high":712,"low":713,"close":711,"change":229,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-06-12",2.61,2.66,2.582,0.77,2142300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":314,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-11",2.615,2.645,2.57,2.59,-0.77,3425300,{"date":725,"open":694,"high":726,"low":727,"close":711,"change":354,"percent_change":728,"volume":729,"transactions":9,"vwap":711},"2026-06-10",2.705,2.605,-1.88,3042400,{"date":731,"open":732,"high":16,"low":694,"close":712,"change":299,"percent_change":733,"volume":734,"transactions":9,"vwap":712},"2026-06-09",2.766,-2.56,3352800,{"date":736,"open":188,"high":524,"low":687,"close":737,"change":229,"percent_change":159,"volume":738,"transactions":9,"vwap":737},"2026-06-08",2.73,2172800,{"date":740,"open":206,"high":206,"low":741,"close":18,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":18},"2026-06-05",2.685,-0.21,-7.19,3129200,{"date":746,"open":463,"high":666,"low":463,"close":206,"change":73,"percent_change":747,"volume":748,"transactions":9,"vwap":206},"2026-06-04",1.74,2818700,{"date":750,"open":471,"high":217,"low":463,"close":581,"change":442,"percent_change":751,"volume":752,"transactions":9,"vwap":581},"2026-06-03",-1.03,3033300,{"date":754,"open":196,"high":227,"low":538,"close":450,"change":198,"percent_change":755,"volume":756,"transactions":9,"vwap":450},"2026-06-02",-3.65,3144500,{"date":758,"open":369,"high":508,"low":471,"close":497,"change":504,"percent_change":759,"volume":760,"transactions":9,"vwap":497},"2026-06-01",-1.31,2294400,{"date":762,"open":216,"high":368,"low":369,"close":225,"change":314,"percent_change":763,"volume":764,"transactions":9,"vwap":225},"2026-05-29",-0.65,2594100,{"date":766,"open":237,"high":411,"low":237,"close":216,"change":391,"percent_change":369,"volume":767,"transactions":9,"vwap":216},"2026-05-28",3932800,{"date":769,"open":196,"high":441,"low":218,"close":237,"change":73,"percent_change":606,"volume":770,"transactions":9,"vwap":237},"2026-05-27",2587800,{"date":772,"open":450,"high":227,"low":773,"close":471,"change":307,"percent_change":774,"volume":775,"transactions":9,"vwap":471},"2026-05-26",2.894,1.03,2154100,{"date":777,"open":449,"high":227,"low":464,"close":450,"change":442,"percent_change":778,"volume":779,"transactions":9,"vwap":450},"2026-05-22",-1.02,1988600,{"date":781,"open":16,"high":471,"low":559,"close":471,"change":645,"percent_change":782,"volume":783,"transactions":9,"vwap":471},"2026-05-21",3.9,3062800,{"date":785,"open":188,"high":786,"low":737,"close":582,"change":787,"percent_change":206,"volume":788,"transactions":9,"vwap":582},"2026-05-20",2.849,0.08,2229200,{"date":790,"open":16,"high":463,"low":737,"close":661,"change":323,"percent_change":791,"volume":792,"transactions":9,"vwap":661},"2026-05-19",-2.14,2514300,{"date":794,"open":187,"high":405,"low":795,"close":16,"change":354,"percent_change":340,"volume":796,"transactions":9,"vwap":16},"2026-05-18",2.72,3462100,{"date":798,"open":450,"high":799,"low":17,"close":187,"change":299,"percent_change":800,"volume":801,"transactions":9,"vwap":187},"2026-05-15",2.938,-2.4,2286900,{"date":803,"open":497,"high":804,"low":660,"close":206,"change":189,"percent_change":805,"volume":806,"transactions":9,"vwap":206},"2026-05-14",3.029,-3.31,2388400,{"date":808,"open":237,"high":215,"low":405,"close":369,"change":323,"percent_change":631,"volume":809,"transactions":9,"vwap":369},"2026-05-13",3584600,{"date":811,"open":376,"high":812,"low":813,"close":376,"change":111,"percent_change":814,"volume":815,"transactions":9,"vwap":376},"2026-05-12",3.105,3.0050001,-0.32,2436600,{"date":817,"open":80,"high":818,"low":228,"close":80,"change":285,"percent_change":285,"volume":819,"transactions":9,"vwap":80},"2026-05-11",3.22,2937200,{"date":821,"open":216,"high":226,"low":497,"close":80,"change":73,"percent_change":822,"volume":823,"transactions":9,"vwap":80},"2026-05-08",1.64,2858200,{"date":825,"open":818,"high":268,"low":666,"close":215,"change":249,"percent_change":826,"volume":827,"transactions":9,"vwap":215},"2026-05-07",-6.75,3720500,{"date":829,"open":228,"high":277,"low":215,"close":277,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":277},"2026-05-06",0.2,6.54,4096700,{"date":834,"open":376,"high":247,"low":227,"close":228,"change":54,"percent_change":835,"volume":836,"transactions":9,"vwap":228},"2026-05-05",1.32,3470400,{"date":838,"open":463,"high":215,"low":463,"close":369,"change":830,"percent_change":839,"volume":840,"transactions":9,"vwap":369},"2026-05-04",7.09,5175700,{"date":842,"open":721,"high":582,"low":179,"close":582,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":582},"2026-05-01",0.22,8.46,4956800,{"date":847,"open":712,"high":848,"low":849,"close":700,"change":442,"percent_change":850,"volume":851,"transactions":9,"vwap":700},"2026-04-30",2.675,2.575,-1.14,5675500,{"date":853,"open":18,"high":737,"low":700,"close":854,"change":198,"percent_change":384,"volume":855,"transactions":9,"vwap":854},"2026-04-29",2.63,4888600,{"date":857,"open":524,"high":187,"low":795,"close":661,"change":323,"percent_change":791,"volume":858,"transactions":9,"vwap":661},"2026-04-28",4870600,{"date":860,"open":197,"high":861,"low":188,"close":16,"change":354,"percent_change":340,"volume":862,"transactions":9,"vwap":16},"2026-04-27",2.905,5894900,{"date":864,"open":217,"high":497,"low":582,"close":187,"change":504,"percent_change":865,"volume":866,"transactions":9,"vwap":187},"2026-04-24",-1.38,14733700,{"date":868,"open":869,"high":640,"low":16,"close":405,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":405},"2026-04-23",3.075,-0.58,-16.71,30489000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":106,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-22",3.45,3.51,3.415,3.47,1.76,2948100,{"date":882,"open":883,"high":884,"low":885,"close":257,"change":238,"percent_change":886,"volume":887,"transactions":9,"vwap":257},"2026-04-21",3.56,3.64,3.39,-4.21,3251000,{"date":889,"open":875,"high":890,"low":885,"close":883,"change":106,"percent_change":606,"volume":891,"transactions":9,"vwap":883},"2026-04-20",3.58,2161600,{"date":893,"open":894,"high":895,"low":245,"close":896,"change":111,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-17",3.55,3.597,3.5,-0.28,2868800,{"date":900,"open":644,"high":894,"low":283,"close":876,"change":645,"percent_change":268,"volume":901,"transactions":9,"vwap":876},"2026-04-16",2580500,{"date":903,"open":256,"high":245,"low":904,"close":644,"change":645,"percent_change":339,"volume":905,"transactions":9,"vwap":644},"2026-04-15",3.285,2080100,{"date":907,"open":258,"high":321,"low":276,"close":291,"change":106,"percent_change":908,"volume":909,"transactions":9,"vwap":291},"2026-04-14",1.86,1991000,{"date":911,"open":276,"high":346,"low":235,"close":276,"change":111,"percent_change":912,"volume":913,"transactions":9,"vwap":276},"2026-04-13",-0.31,2122600,{"date":915,"open":885,"high":257,"low":818,"close":268,"change":525,"percent_change":916,"volume":917,"transactions":9,"vwap":268},"2026-04-10",-4.14,1936600,{"date":919,"open":283,"high":920,"low":266,"close":921,"change":208,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-09",3.44,3.38,0.3,1989200,{"date":925,"open":926,"high":927,"low":928,"close":87,"change":111,"percent_change":331,"volume":929,"transactions":9,"vwap":87},"2026-04-08",3.48,3.54,3.355,1695700,{"date":931,"open":339,"high":875,"low":932,"close":921,"change":73,"percent_change":933,"volume":934,"transactions":9,"vwap":921},"2026-04-07",3.255,1.5,2039600,{"date":936,"open":339,"high":926,"low":298,"close":256,"change":111,"percent_change":331,"volume":937,"transactions":9,"vwap":256},"2026-04-06",2360600,{"date":939,"open":361,"high":322,"low":216,"close":339,"change":843,"percent_change":940,"volume":941,"transactions":9,"vwap":339},"2026-04-02",7.05,2737000,{"date":943,"open":403,"high":276,"low":361,"close":433,"change":54,"percent_change":944,"volume":945,"transactions":9,"vwap":433},"2026-04-01",1.3,2111700,{"date":947,"open":237,"high":433,"low":217,"close":376,"change":830,"percent_change":948,"volume":949,"transactions":9,"vwap":376},"2026-03-31",6.94,3290500,{"date":951,"open":441,"high":441,"low":581,"close":464,"change":525,"percent_change":952,"volume":953,"transactions":9,"vwap":464},"2026-03-30",-4.64,3116300,{"date":955,"open":640,"high":248,"low":369,"close":369,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":369},"2026-03-27",-0.18,-5.62,2674900,{"date":960,"open":277,"high":256,"low":248,"close":236,"change":198,"percent_change":961,"volume":962,"transactions":9,"vwap":236},"2026-03-26",-3.32,2194800,{"date":964,"open":298,"high":965,"low":966,"close":266,"change":490,"percent_change":967,"volume":968,"transactions":9,"vwap":266},"2026-03-25",3.385,3.235,2.16,4369500,{"date":970,"open":87,"high":257,"low":276,"close":268,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":268},"2026-03-24",-0.2,-5.81,3345400,{"date":975,"open":644,"high":976,"low":266,"close":920,"change":651,"percent_change":196,"volume":977,"transactions":9,"vwap":920},"2026-03-23",3.53,3449300,{"date":979,"open":347,"high":980,"low":266,"close":339,"change":635,"percent_change":539,"volume":981,"transactions":9,"vwap":339},"2026-03-20",3.52,12523700,{"date":983,"open":921,"high":876,"low":339,"close":245,"change":285,"percent_change":285,"volume":984,"transactions":9,"vwap":245},"2026-03-19",2686800,{"date":986,"open":896,"high":980,"low":306,"close":245,"change":198,"percent_change":987,"volume":988,"transactions":9,"vwap":245},"2026-03-18",-3.12,3477100,{"date":990,"open":991,"high":992,"low":993,"close":976,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":976},"2026-03-17",3.63,3.71,3.515,-0.09,-2.49,2531600,{"date":998,"open":999,"high":1000,"low":927,"close":646,"change":655,"percent_change":347,"volume":1001,"transactions":9,"vwap":646},"2026-03-16",3.6,3.68,2650200,{"date":1003,"open":646,"high":1000,"low":878,"close":896,"change":189,"percent_change":1004,"volume":1005,"transactions":9,"vwap":896},"2026-03-13",-2.78,3119100,{"date":1007,"open":1008,"high":1008,"low":890,"close":999,"change":971,"percent_change":1009,"volume":1010,"transactions":9,"vwap":999},"2026-03-12",3.77,-5.26,2959400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":323,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-11",3.89,3.91,3.74,3.8,-1.55,2889500,{"date":1020,"open":782,"high":1021,"low":1022,"close":1023,"change":314,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-10",4.04,3.83,3.86,-0.52,3565700,{"date":1027,"open":884,"high":1013,"low":1028,"close":1029,"change":209,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-09",3.61,3.88,9.6,5337000,{"date":1033,"open":927,"high":1034,"low":877,"close":927,"change":1035,"percent_change":175,"volume":1036,"transactions":9,"vwap":927},"2026-03-06",3.745,0.035,5385400,{"date":1038,"open":1039,"high":1040,"low":896,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-05",4.1,4.2,3.505,-0.765,-17.92,7710000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":645,"percent_change":695,"volume":1051,"transactions":9,"vwap":1050},"2026-03-04",4.19,4.35,4.126,4.27,2267300,{"date":1053,"open":1054,"high":656,"low":1021,"close":1055,"change":285,"percent_change":285,"volume":1056,"transactions":9,"vwap":1055},"2026-03-03",4.05,4.16,2863800,{"date":1058,"open":1059,"high":1050,"low":1060,"close":1055,"change":238,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1055},"2026-03-02",4.24,4.15,-3.48,2388500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":238,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-02-27",4.4,4.47,4.29,4.31,-3.36,3018500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":189,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-26",4.56,4.59,4.38,4.46,-2.19,1902900,{"date":1080,"open":1074,"high":1081,"low":1082,"close":1073,"change":111,"percent_change":249,"volume":1083,"transactions":9,"vwap":1073},"2026-02-25",4.61,4.49,2056100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":73,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-24",4.52,4.83,4.57,1.11,2978900,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1086,"change":259,"percent_change":236,"volume":1095,"transactions":9,"vwap":1086},"2026-02-23",4.34,4.64,3179200,{"date":1097,"open":1082,"high":1098,"low":1099,"close":1075,"change":198,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1075},"2026-02-20",4.51,4.36,-2.45,4136600,{"date":1103,"open":1066,"high":1104,"low":1050,"close":1082,"change":307,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1082},"2026-02-19",4.53,0.67,3275400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1076,"change":504,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1076},"2026-02-18",4.5,4.55,4.415,-0.89,2829100,{"date":1115,"open":1116,"high":1094,"low":1117,"close":1109,"change":442,"percent_change":498,"volume":1118,"transactions":9,"vwap":1109},"2026-02-17",4.54,4.48,1885400,{"date":1120,"open":1121,"high":1122,"low":1104,"close":1104,"change":504,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1104},"2026-02-13",4.62,4.75,-0.88,3888000,{"date":1126,"open":95,"high":1127,"low":1066,"close":1088,"change":323,"percent_change":505,"volume":1128,"transactions":9,"vwap":1088},"2026-02-12",4.7,2236600,{"date":1130,"open":1131,"high":1132,"low":1116,"close":1133,"change":314,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-11",4.72,4.745,4.63,-0.43,1867000,{"date":1137,"open":1127,"high":1087,"low":1121,"close":95,"change":504,"percent_change":1138,"volume":1139,"transactions":9,"vwap":95},"2026-02-10",-0.85,2140700,{"date":1141,"open":1142,"high":1143,"low":95,"close":1144,"change":956,"percent_change":199,"volume":1145,"transactions":9,"vwap":1144},"2026-02-09",4.85,4.96,4.69,3722800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":354,"percent_change":778,"volume":1152,"transactions":9,"vwap":1151},"2026-02-06",5,5.085,4.84,4.87,3846000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":742,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-05",5.09,5.28,4.88,4.92,-4.09,3972600,{"date":1162,"open":1163,"high":1164,"low":1149,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-04",5.47,5.53,5.13,-0.34,-6.22,3557500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1163,"change":635,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1163},"2026-02-03",5.545,5.64,5.205,-1.44,4565900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":354,"percent_change":1112,"volume":1182,"transactions":9,"vwap":1181},"2026-02-02",5.56,5.75,5.26,5.55,5175800,{"date":1184,"open":435,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-30",5.655,5.03,5.6,0.5,9.8,6280800,{"date":1192,"open":1193,"high":1194,"low":1186,"close":1195,"change":314,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-29",5.22,5.49,5.1,-0.39,4089500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-28",5.93,6.36,5.04,5.12,-1.06,-17.15,13080000,{"date":1208,"open":1172,"high":1209,"low":1187,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-01-27",6.22,6.18,0.52,9.19,5788700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":418,"percent_change":676,"volume":1220,"transactions":9,"vwap":1219},"2026-01-26",5.5,5.69,5.19,5.66,5736700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1216,"change":655,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1216},"2026-01-23",5.4,6.44,5.341,2.23,15507200,{"date":1229,"open":95,"high":1223,"low":95,"close":1230,"change":696,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-22",5.38,16.45,8195000,{"date":1234,"open":1235,"high":1236,"low":1047,"close":1121,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1121},"2026-01-21",4.25,4.625,0.39,9.22,3909200,{"date":1241,"open":1039,"high":656,"low":1242,"close":1243,"change":111,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-20",4.03,4.23,-0.24,4516600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1059,"change":285,"percent_change":285,"volume":1251,"transactions":9,"vwap":1059},"2026-01-16",4.3,4.37,4.17,2598200,{"date":1253,"open":1060,"high":1065,"low":1054,"close":1059,"change":106,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1059},"2026-01-15",1.44,4554000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1059,"volume":1263,"transactions":9,"vwap":1261},"2026-01-14",4,4.205,3.98,4.18,0.17,3266500,{"date":1265,"open":1021,"high":1266,"low":1267,"close":1268,"change":504,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-13",4.095,3.96,4.01,-0.99,2604200,{"date":1272,"open":1273,"high":1274,"low":1258,"close":1054,"change":307,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1054},"2026-01-12",4.08,4.125,0.75,2763800,{"date":1278,"open":1279,"high":1261,"low":1280,"close":1281,"change":323,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-09",4.12,3.985,4.02,-1.47,3075200,{"date":1285,"open":1060,"high":1286,"low":1281,"close":1273,"change":198,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1273},"2026-01-08",4.217,-2.63,3843100,{"date":1290,"open":1258,"high":1099,"low":1260,"close":1047,"change":682,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1047},"2026-01-07",5.81,7287300,{"date":1294,"open":1295,"high":1261,"low":1023,"close":1267,"change":383,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1267},"2026-01-06",4.082,-3.18,5650600,{"date":1299,"open":1266,"high":1104,"low":1267,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-05",4.09,0.58,16.52,27007100,{"date":1305,"open":646,"high":1306,"low":926,"close":876,"change":189,"percent_change":1307,"volume":1308,"transactions":9,"vwap":876},"2026-01-02",3.66,-2.77,3567400,{"date":1310,"open":999,"high":1311,"low":980,"close":1028,"change":285,"percent_change":285,"volume":1312,"transactions":9,"vwap":1028},"2025-12-31",3.625,4293100,{"date":1314,"open":1000,"high":1315,"low":999,"close":1028,"change":299,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1028},"2025-12-30",3.72,-1.9,3158400,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1000,"change":956,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1000},"2025-12-29",3.84,3.65,-4.66,4528500,{"date":1325,"open":1326,"high":1327,"low":1320,"close":1023,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1023},"2025-12-26",3.97,3.99,-0.12,-3.02,2924300,{"date":1332,"open":1054,"high":1333,"low":1326,"close":1260,"change":314,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1260},"2025-12-24",4.11,-0.5,2079900,{"date":1337,"open":1039,"high":1055,"low":1260,"close":1258,"change":525,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1258},"2025-12-23",-3.38,4440900,{"date":1341,"open":1267,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":362,"volume":1346,"transactions":9,"vwap":1344},"2025-12-22",4.45,3.95,4.14,0.24,6879400,{"date":1348,"open":1349,"high":1074,"low":1022,"close":782,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":782},"2025-12-19",4.58,-1.15,-22.77,22528400,{"date":1354,"open":1355,"high":1156,"low":1356,"close":435,"change":504,"percent_change":1357,"volume":1358,"transactions":9,"vwap":435},"2025-12-18",5.23,5.02,-0.79,2860200,{"date":1360,"open":1361,"high":1362,"low":1356,"close":1155,"change":106,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1155},"2025-12-17",5.025,5.365,1.19,2877200,{"date":1366,"open":1193,"high":1367,"low":1158,"close":1186,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1186},"2025-12-16",5.275,-0.25,-4.73,4613800,{"date":1372,"open":1373,"high":1216,"low":1374,"close":1156,"change":208,"percent_change":38,"volume":1375,"transactions":9,"vwap":1156},"2025-12-15",5.29,5.17,3707900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":299,"percent_change":759,"volume":1382,"transactions":9,"vwap":1381},"2025-12-12",5.395,6.03,5.25,5.27,6381900,{"date":1384,"open":1223,"high":518,"low":1385,"close":1386,"change":994,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-11",5.31,5.34,-1.66,2785800,{"date":1390,"open":1194,"high":1178,"low":1391,"close":1392,"change":994,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-10",5.355,5.43,-1.63,3354500,{"date":1396,"open":1217,"high":1397,"low":1362,"close":1398,"change":994,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-09",5.83,5.52,-1.6,4808200,{"date":1402,"open":1403,"high":1404,"low":1361,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-08",5.35,5.74,5.61,0.37,7.06,5549200,{"date":1410,"open":1385,"high":1411,"low":1218,"close":1412,"change":299,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-05",5.44,5.24,-1.32,2583800,{"date":1416,"open":1155,"high":1417,"low":1148,"close":1385,"change":830,"percent_change":1014,"volume":1418,"transactions":9,"vwap":1385},"2025-12-04",5.46,3112700,{"date":1420,"open":1421,"high":1422,"low":1127,"close":1423,"change":152,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-03",4.82,5.15,5.11,7.35,2566400,{"date":1427,"open":1148,"high":1148,"low":1122,"close":1428,"change":425,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-02",4.76,-3.45,3021000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-12-01",5.08,5.115,4.73,4.93,-0.33,-6.27,4393600,{"date":1441,"open":1442,"high":1443,"low":1422,"close":1180,"change":391,"percent_change":747,"volume":1444,"transactions":9,"vwap":1180},"2025-11-28",5.21,5.33,2119800,{"date":1446,"open":1423,"high":1385,"low":1195,"close":1374,"change":307,"percent_change":1301,"volume":1447,"transactions":9,"vwap":1374},"2025-11-26",2561300,{"date":1449,"open":1195,"high":1380,"low":1450,"close":1451,"change":54,"percent_change":132,"volume":1452,"transactions":9,"vwap":1451},"2025-11-25",4.98,5.14,3326100,{"date":1454,"open":1455,"high":1218,"low":1456,"close":1195,"change":1457,"percent_change":1379,"volume":1458,"transactions":9,"vwap":1195},"2025-11-24",4.825,4.796,0.29,4683600,{"date":1460,"open":1076,"high":1157,"low":1461,"close":1462,"change":209,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-11-21",4.44,4.81,7.61,3481400,{"date":1466,"open":1467,"high":1468,"low":1065,"close":1066,"change":1328,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1066},"2025-11-20",4.67,4.705,-2.61,2995100,{"date":1472,"open":1116,"high":1122,"low":1098,"close":1074,"change":323,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1074},"2025-11-19",-1.29,4030800,{"date":1476,"open":1055,"high":1477,"low":1478,"close":95,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":95},"2025-11-18",4.729,4.091,0.46,10.98,4334200,{"date":1483,"open":1344,"high":1484,"low":1485,"close":1047,"change":229,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1047},"2025-11-17",4.219,4.07,0.48,2313700,{"date":1489,"open":1343,"high":1490,"low":1343,"close":1250,"change":645,"percent_change":18,"volume":1491,"transactions":9,"vwap":1250},"2025-11-14",4.225,2628400,{"date":1493,"open":1261,"high":1494,"low":1242,"close":1495,"change":425,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-13",4.216,4.06,-4.02,2434000,{"date":1499,"open":1248,"high":1048,"low":1500,"close":1243,"change":354,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1243},"2025-11-12",4.115,-1.17,2374100,{"date":1504,"open":656,"high":1068,"low":1344,"close":260,"change":229,"percent_change":1505,"volume":1506,"transactions":9,"vwap":260},"2025-11-11",0.47,2977000,{"date":1508,"open":1040,"high":1099,"low":1495,"close":656,"change":434,"percent_change":1321,"volume":1509,"transactions":9,"vwap":656},"2025-11-10",6038100,{"date":1511,"open":1512,"high":1055,"low":1513,"close":1333,"change":1262,"percent_change":1068,"volume":1514,"transactions":9,"vwap":1333},"2025-11-07",3.92,3.775,4258000,{"date":1516,"open":1517,"high":1500,"low":1518,"close":1519,"change":38,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-06",3.82,3.76,3.94,5.07,4248600,{"date":1523,"open":1524,"high":1022,"low":1525,"close":1524,"change":111,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-05",3.75,3.73,-0.27,2647500,{"date":1529,"open":1013,"high":1260,"low":1015,"close":1518,"change":971,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1518},"2025-11-04",-5.05,3175000,{"date":1533,"open":1242,"high":1054,"low":1534,"close":1267,"change":994,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1267},"2025-11-03",3.925,-2.22,2188900,{"date":1538,"open":1235,"high":1235,"low":1327,"close":1054,"change":314,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1054},"2025-10-31",-0.49,2447400,{"date":1542,"open":1054,"high":1235,"low":1281,"close":1485,"change":490,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1485},"2025-10-30",1.75,4023700,{"date":1546,"open":1495,"high":1485,"low":1547,"close":1258,"change":323,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1258},"2025-10-29",3.93,-1.48,2310200,{"date":1551,"open":1060,"high":1060,"low":1021,"close":1495,"change":635,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1495},"2025-10-28",-1.93,1746300,{"date":1555,"open":1327,"high":1060,"low":1327,"close":1344,"change":38,"percent_change":1462,"volume":1556,"transactions":9,"vwap":1344},"2025-10-27",2921900,{"date":1558,"open":1258,"high":1039,"low":1519,"close":1343,"change":111,"percent_change":1368,"volume":1559,"transactions":9,"vwap":1343},"2025-10-24",1931900,{"date":1561,"open":782,"high":1021,"low":782,"close":1267,"change":106,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1267},"2025-10-23",1.54,1944700,{"date":1565,"open":1258,"high":1258,"low":1566,"close":782,"change":525,"percent_change":1567,"volume":1568,"transactions":9,"vwap":782},"2025-10-22",3.825,-3.47,2698800,{"date":1570,"open":1260,"high":1039,"low":1343,"close":1021,"change":54,"percent_change":175,"volume":1571,"transactions":9,"vwap":1021},"2025-10-21",2284600,{"date":1573,"open":1574,"high":1495,"low":1023,"close":1258,"change":1262,"percent_change":1461,"volume":1575,"transactions":9,"vwap":1258},"2025-10-20",3.865,3013300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1022,"change":323,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1022},"2025-10-17",3.85,3.935,3.785,-1.54,2133700,{"date":1584,"open":1258,"high":1060,"low":1029,"close":1013,"change":198,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1013},"2025-10-16",-2.75,2826400,{"date":1588,"open":1260,"high":1333,"low":1589,"close":1258,"change":307,"percent_change":696,"volume":1590,"transactions":9,"vwap":1258},"2025-10-15",3.945,2277100,{"date":1592,"open":1512,"high":1258,"low":1517,"close":1326,"change":442,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1326},"2025-10-14",-0.75,2010500,{"date":1596,"open":1512,"high":1021,"low":1578,"close":1258,"change":787,"percent_change":451,"volume":1597,"transactions":9,"vwap":1258},"2025-10-13",3098500,{"date":1599,"open":1242,"high":1333,"low":782,"close":1512,"change":635,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1512},"2025-10-10",-2,2649500,{"date":1603,"open":1258,"high":1604,"low":1605,"close":1258,"change":490,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1258},"2025-10-09",4.055,3.922,1.78,2847800,{"date":1609,"open":1267,"high":1261,"low":782,"close":1547,"change":285,"percent_change":285,"volume":1610,"transactions":9,"vwap":1547},"2025-10-08",7869400,{"date":1612,"open":1281,"high":1613,"low":1574,"close":1547,"change":635,"percent_change":1600,"volume":1614,"transactions":9,"vwap":1547},"2025-10-07",4.031,1873700,{"date":1616,"open":1547,"high":1054,"low":1578,"close":1268,"change":651,"percent_change":179,"volume":1617,"transactions":9,"vwap":1268},"2025-10-06",2485400,{"date":1619,"open":1519,"high":1620,"low":1621,"close":1014,"change":314,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1014},"2025-10-03",4.058,3.875,-0.51,2560100,{"date":1625,"open":1029,"high":1343,"low":1022,"close":1547,"change":106,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1547},"2025-10-02",1.55,2098400,{"date":1629,"open":1518,"high":1054,"low":1524,"close":1630,"change":651,"percent_change":693,"volume":1631,"transactions":9,"vwap":1630},"2025-10-01",3.87,3045300,{"date":1633,"open":1008,"high":1016,"low":1000,"close":1008,"change":314,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1008},"2025-09-30",-0.53,2667100,{"date":1637,"open":1638,"high":1281,"low":1524,"close":1639,"change":742,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-29",4.0050001,3.79,-5.25,3181000,{"date":1643,"open":1512,"high":1258,"low":1644,"close":1258,"change":787,"percent_change":451,"volume":1645,"transactions":9,"vwap":1258},"2025-09-26",3.794,2499800,{"date":1647,"open":1014,"high":1344,"low":1022,"close":1512,"change":285,"percent_change":285,"volume":1648,"transactions":9,"vwap":1512},"2025-09-25",3222500,{"date":1650,"open":1016,"high":1267,"low":1016,"close":1512,"change":1651,"percent_change":347,"volume":1652,"transactions":9,"vwap":1512},"2025-09-24",0.13,1956100,{"date":1654,"open":1267,"high":1326,"low":1655,"close":1639,"change":425,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1639},"2025-09-23",3.78,-4.29,1795200,{"date":1659,"open":1655,"high":1495,"low":1660,"close":1267,"change":1661,"percent_change":1428,"volume":1662,"transactions":9,"vwap":1267},"2025-09-22",3.685,0.18,3106000,{"date":1664,"open":1013,"high":1547,"low":1008,"close":1655,"change":994,"percent_change":472,"volume":1665,"transactions":9,"vwap":1655},"2025-09-19",4438100,{"date":1667,"open":1668,"high":1047,"low":1669,"close":1630,"change":922,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1630},"2025-09-18",3.7,3.67,8.4,6514900,{"date":1673,"open":991,"high":1674,"low":1675,"close":1676,"change":323,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-17",3.682,3.555,3.57,-1.65,1991500,{"date":1680,"open":890,"high":1315,"low":1681,"close":991,"change":54,"percent_change":1089,"volume":1682,"transactions":9,"vwap":991},"2025-09-16",3.564,1919300,{"date":1684,"open":991,"high":1685,"low":927,"close":1686,"change":354,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-09-15",3.675,3.59,-1.37,2061800,{"date":1690,"open":1691,"high":1692,"low":991,"close":884,"change":354,"percent_change":1693,"volume":1694,"transactions":9,"vwap":884},"2025-09-12",3.69,3.725,-1.36,1764600,{"date":1696,"open":1669,"high":1015,"low":1321,"close":1691,"change":229,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1691},"2025-09-11",0.54,2068500,{"date":1700,"open":1655,"high":1655,"low":999,"close":1669,"change":198,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1669},"2025-09-10",-2.91,1673000,{"date":1704,"open":1000,"high":1639,"low":1321,"close":1655,"change":490,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1655},"2025-09-09",1.89,1552600,{"date":1708,"open":1655,"high":1517,"low":1668,"close":992,"change":299,"percent_change":1709,"volume":1710,"transactions":9,"vwap":992},"2025-09-08",-1.85,1513800,{"date":1712,"open":1686,"high":1639,"low":894,"close":1655,"change":843,"percent_change":1210,"volume":1713,"transactions":9,"vwap":1655},"2025-09-05",2657500,{"date":1715,"open":1321,"high":1321,"low":1716,"close":883,"change":1328,"percent_change":1717,"volume":1718,"transactions":9,"vwap":883},"2025-09-04",3.535,-3.26,1733200,{"date":1720,"open":1525,"high":1320,"low":1306,"close":1000,"change":299,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1000},"2025-09-03",-1.87,1599800,{"date":1724,"open":1725,"high":1022,"low":1676,"close":1524,"change":635,"percent_change":590,"volume":1726,"transactions":9,"vwap":1524},"2025-09-02",3.81,2601500,{"date":1728,"open":1315,"high":1729,"low":1306,"close":1022,"change":655,"percent_change":276,"volume":1730,"transactions":9,"vwap":1022},"2025-08-29",3.855,2752200,{"date":1732,"open":1639,"high":1320,"low":1733,"close":992,"change":54,"percent_change":1734,"volume":1735,"transactions":9,"vwap":992},"2025-08-28",3.634,1.09,4097000,{"date":1737,"open":878,"high":1668,"low":1738,"close":1669,"change":682,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1669},"2025-08-27",3.429,6.69,5196700,{"date":1742,"open":921,"high":337,"low":283,"close":920,"change":73,"percent_change":1743,"volume":1744,"transactions":9,"vwap":920},"2025-08-26",1.47,1728200,{"date":1746,"open":976,"high":1747,"low":87,"close":885,"change":238,"percent_change":1748,"volume":1749,"transactions":9,"vwap":885},"2025-08-25",3.547,-4.24,2624000,{"date":1751,"open":876,"high":1752,"low":876,"close":927,"change":208,"percent_change":1753,"volume":1754,"transactions":9,"vwap":927},"2025-08-22",3.658,0.28,2836100,{"date":1756,"open":1686,"high":1028,"low":980,"close":976,"change":189,"percent_change":1585,"volume":1757,"transactions":9,"vwap":976},"2025-08-21",1918500,{"date":1759,"open":890,"high":1321,"low":1760,"close":991,"change":208,"percent_change":1753,"volume":1761,"transactions":9,"vwap":991},"2025-08-20",3.525,2242500,{"date":1763,"open":1668,"high":1655,"low":976,"close":646,"change":106,"percent_change":1764,"volume":1765,"transactions":9,"vwap":646},"2025-08-19",1.69,5046100,{"date":1767,"open":1686,"high":991,"low":876,"close":883,"change":299,"percent_change":1552,"volume":1768,"transactions":9,"vwap":883},"2025-08-18",2915300,{"date":1770,"open":1000,"high":1015,"low":646,"close":991,"change":354,"percent_change":1693,"volume":1771,"transactions":9,"vwap":991},"2025-08-15",3043400,{"date":1773,"open":1668,"high":1774,"low":1321,"close":1000,"change":323,"percent_change":1399,"volume":1775,"transactions":9,"vwap":1000},"2025-08-14",3.765,2888900,{"date":1777,"open":884,"high":1778,"low":894,"close":1015,"change":655,"percent_change":266,"volume":1779,"transactions":9,"vwap":1015},"2025-08-13",3.907,3960700,{"date":1781,"open":876,"high":1023,"low":876,"close":646,"change":1345,"percent_change":1782,"volume":1783,"transactions":9,"vwap":646},"2025-08-12",7.1,5396900,{"date":1785,"open":920,"high":1716,"low":1786,"close":921,"change":299,"percent_change":1787,"volume":1788,"transactions":9,"vwap":921},"2025-08-11",3.335,-2.03,2786600,{"date":1790,"open":876,"high":1675,"low":347,"close":875,"change":299,"percent_change":1791,"volume":1792,"transactions":9,"vwap":875},"2025-08-08",-1.99,2308100,{"date":1794,"open":1306,"high":1000,"low":1795,"close":980,"change":635,"percent_change":1535,"volume":1796,"transactions":9,"vwap":980},"2025-08-07",3.49,2430000,{"date":1798,"open":1321,"high":1321,"low":1716,"close":999,"change":299,"percent_change":1799,"volume":1800,"transactions":9,"vwap":999},"2025-08-06",-1.91,1786200,{"date":1802,"open":894,"high":1015,"low":1716,"close":1669,"change":391,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1669},"2025-08-05",2.51,2536100,{"date":1806,"open":1306,"high":1306,"low":1807,"close":890,"change":442,"percent_change":1808,"volume":1809,"transactions":9,"vwap":890},"2025-08-04",3.565,-0.83,1888400,{"date":1811,"open":646,"high":1812,"low":890,"close":1028,"change":635,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1028},"2025-08-01",3.715,-2.17,1814200,{"date":1816,"open":1028,"high":1008,"low":1028,"close":1691,"change":54,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1691},"2025-07-31",1.1,2735600,{"date":1820,"open":1821,"high":782,"low":890,"close":1321,"change":956,"percent_change":239,"volume":1822,"transactions":9,"vwap":1321},"2025-07-30",3.896,3318100,{"date":1824,"open":1268,"high":1825,"low":1015,"close":1022,"change":971,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1022},"2025-07-29",4.026,-4.96,3781300,{"date":1829,"open":1039,"high":1344,"low":1830,"close":1242,"change":354,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1242},"2025-07-28",4.025,-1.23,2211100,{"date":1834,"open":1495,"high":1250,"low":1268,"close":1273,"change":442,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1273},"2025-07-25",-0.73,2969000,{"date":1838,"open":656,"high":1839,"low":1300,"close":1333,"change":956,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1333},"2025-07-24",4.32,-4.2,2015100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1067,"change":391,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1067},"2025-07-23",4.215,4.39,4.182,2.14,5002900,{"date":1850,"open":1273,"high":1235,"low":1495,"close":1040,"change":434,"percent_change":1668,"volume":1851,"transactions":9,"vwap":1040},"2025-07-22",3266400,{"date":1853,"open":1854,"high":1855,"low":1242,"close":1054,"change":442,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1054},"2025-07-21",4.13,4.259,-0.74,3014900,{"date":1859,"open":1344,"high":1235,"low":1054,"close":1273,"change":307,"percent_change":159,"volume":1860,"transactions":9,"vwap":1273},"2025-07-18",3496400,{"date":1862,"open":1250,"high":1040,"low":1547,"close":1054,"change":383,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1054},"2025-07-17",-3.11,4987000,{"date":1866,"open":1040,"high":1867,"low":1060,"close":1261,"change":285,"percent_change":285,"volume":1868,"transactions":9,"vwap":1261},"2025-07-16",4.277,2666600,{"date":1870,"open":1067,"high":1067,"low":1274,"close":1261,"change":635,"percent_change":728,"volume":1871,"transactions":9,"vwap":1261},"2025-07-15",2839000,{"date":1873,"open":1266,"high":1067,"low":1485,"close":656,"change":655,"percent_change":450,"volume":1874,"transactions":9,"vwap":656},"2025-07-14",2759600,{"date":1876,"open":1839,"high":1048,"low":1039,"close":1344,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1344},"2025-07-11",-0.26,-5.91,4159200,{"date":1881,"open":1258,"high":1109,"low":1512,"close":1065,"change":1166,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1065},"2025-07-10",-7.17,9363200,{"date":1885,"open":1074,"high":1886,"low":1349,"close":1887,"change":418,"percent_change":1795,"volume":1888,"transactions":9,"vwap":1887},"2025-07-09",4.788,4.74,3881000,{"date":1890,"open":1098,"high":1094,"low":1066,"close":1349,"change":434,"percent_change":885,"volume":1891,"transactions":9,"vwap":1349},"2025-07-08",3681000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1437,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-07-07",4.68,4.71,4.33,4.43,-6.93,6127400,{"date":1901,"open":1902,"high":1186,"low":1094,"close":1428,"change":525,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1428},"2025-07-03",4.99,-2.86,6331600,{"date":1906,"open":1050,"high":1148,"low":1050,"close":1907,"change":1105,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-02",4.9,15.84,14705200,{"date":1911,"open":1320,"high":1243,"low":1008,"close":1243,"change":583,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1243},"2025-07-01",9.3,11555300,{"date":1915,"open":877,"high":1021,"low":298,"close":1630,"change":1406,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1630},"2025-06-30",10.57,19100500,{"date":1919,"open":884,"high":1008,"low":921,"close":896,"change":198,"percent_change":1920,"volume":1921,"transactions":9,"vwap":896},"2025-06-27",-3.05,20035700,{"date":1923,"open":237,"high":1022,"low":450,"close":1028,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1028},"2025-06-26",-4.1,-53.18,86115500,{"date":1928,"open":1929,"high":178,"low":1930,"close":1931,"change":1211,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-06-25",7.235,6.89,7.71,7.23,5498100,{"date":1935,"open":1936,"high":1937,"low":948,"close":1938,"change":830,"percent_change":197,"volume":1939,"transactions":9,"vwap":1938},"2025-06-24",7.14,7.29,7.19,4276200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":504,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-06-23",6.88,7.12,6.705,6.99,-0.57,5564400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":122,"percent_change":1691,"volume":1954,"transactions":9,"vwap":1953},"2025-06-20",6.85,7.52,6.635,7.03,7871800,{"date":1956,"open":1942,"high":1957,"low":1958,"close":1959,"change":198,"percent_change":1399,"volume":1960,"transactions":9,"vwap":1959},"2025-06-18",7.2,6.61,6.78,5719600,{"date":1962,"open":1950,"high":1963,"low":1964,"close":1930,"change":229,"percent_change":1457,"volume":1965,"transactions":9,"vwap":1930},"2025-06-17",6.97,6.645,4107500,{"date":1967,"open":839,"high":1968,"low":1969,"close":1970,"change":354,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-06-16",7.37,6.79,6.87,-0.72,4153100,{"date":1974,"open":948,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-06-13",7.405,6.75,6.92,-0.23,-3.22,4336500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-06-12",6.5,7.48,6.38,7.15,0.61,9.33,6645800,{"date":1991,"open":1969,"high":1992,"low":1993,"close":831,"change":971,"percent_change":1994,"volume":1995,"transactions":9,"vwap":831},"2025-06-11",7.08,6.52,-2.97,3852600,{"date":1997,"open":1998,"high":1963,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-10",6.07,6.05,6.74,0.79,13.28,7966500,{"date":2005,"open":1179,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-06-09",5.96,5.57,5.95,0.33,5.87,2766200,{"date":2013,"open":2014,"high":2015,"low":1163,"close":2016,"change":418,"percent_change":471,"volume":2017,"transactions":9,"vwap":2016},"2025-06-06",5.48,5.805,5.62,3875200,{"date":2019,"open":1216,"high":1185,"low":1230,"close":1417,"change":442,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1417},"2025-06-05",-0.55,2297800,{"date":2023,"open":2024,"high":2007,"low":2025,"close":1194,"change":490,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1194},"2025-06-04",5.39,5.335,1.29,4201600,{"date":2029,"open":2030,"high":2031,"low":1373,"close":419,"change":655,"percent_change":2032,"volume":2033,"transactions":9,"vwap":419},"2025-06-03",5.37,5.525,2.26,2502800,{"date":2035,"open":1417,"high":1398,"low":1422,"close":2036,"change":383,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-02",5.3,-2.39,2508800,{"date":2040,"open":1216,"high":2041,"low":1403,"close":1392,"change":956,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1392},"2025-05-30",5.585,-3.21,3980900,{"date":2045,"open":1178,"high":1404,"low":2046,"close":1405,"change":655,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1405},"2025-05-29",5.422,2.19,1416200,{"date":2050,"open":1398,"high":2051,"low":1230,"close":1194,"change":314,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1194},"2025-05-28",5.555,-0.36,1424800,{"date":2055,"open":2056,"high":2015,"low":2014,"close":2057,"change":971,"percent_change":190,"volume":2058,"transactions":9,"vwap":2057},"2025-05-27",5.77,5.51,2435400,{"date":2060,"open":518,"high":2061,"low":2016,"close":2062,"change":323,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-05-23",5.79,5.71,-1.04,1652600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2056,"change":1661,"percent_change":818,"volume":2070,"transactions":9,"vwap":2056},"2025-05-22",5.59,5.915,5.544,1473800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2067,"change":1877,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2067},"2025-05-21",5.73,5.945,5.54,-4.44,2179600,{"date":2079,"open":2057,"high":2080,"low":2081,"close":2082,"change":152,"percent_change":1201,"volume":2083,"transactions":9,"vwap":2082},"2025-05-20",5.99,5.405,5.85,2014900,{"date":2085,"open":1417,"high":1181,"low":1386,"close":1216,"change":635,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1216},"2025-05-19",-1.43,1503000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":971,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-16",5.8,5.875,5.505,5.58,-3.46,2140900,{"date":2097,"open":1179,"high":2082,"low":1187,"close":2098,"change":787,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-15",5.78,1.4,1726500,{"date":2102,"open":2061,"high":2103,"low":1187,"close":2104,"change":323,"percent_change":2063,"volume":2105,"transactions":9,"vwap":2104},"2025-05-14",5.89,5.7,2189100,{"date":2107,"open":2108,"high":2109,"low":1194,"close":2110,"change":1368,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-13",6.072,6.13,5.76,-4.16,4604000,{"date":2114,"open":2090,"high":2115,"low":2090,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-05-12",6.065,6.01,0.42,7.51,2976900,{"date":2121,"open":348,"high":1999,"low":1398,"close":2067,"change":742,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2067},"2025-05-09",-3.62,2850800,{"date":2125,"open":1216,"high":2126,"low":1380,"close":2090,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2090},"2025-05-08",5.9,0.44,8.21,2611000,{"date":2131,"open":2132,"high":2133,"low":1520,"close":2133,"change":2009,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-05-07",5.18,5.36,6.56,2039700,{"date":2137,"open":2133,"high":2030,"low":2138,"close":1186,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1186},"2025-05-06",4.95,-0.4,-7.37,2904900,{"date":2143,"open":2144,"high":2110,"low":2145,"close":1392,"change":1166,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1392},"2025-05-05",5.68,5.385,-5.89,2169800,{"date":2149,"open":1381,"high":2150,"low":1180,"close":2056,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2056},"2025-05-02",6.049,0.6,11.61,4884200,{"date":2155,"open":1380,"high":1362,"low":2156,"close":1374,"change":635,"percent_change":355,"volume":2157,"transactions":9,"vwap":1374},"2025-05-01",5.075,2094700,{"date":2159,"open":2160,"high":2161,"low":1450,"close":1380,"change":434,"percent_change":449,"volume":2162,"transactions":9,"vwap":1380},"2025-04-30",5.01,5.295,1804900,{"date":2164,"open":435,"high":1442,"low":2138,"close":1195,"change":54,"percent_change":2001,"volume":2165,"transactions":9,"vwap":1195},"2025-04-29",1613200,{"date":2167,"open":1433,"high":1355,"low":1436,"close":2168,"change":111,"percent_change":971,"volume":2169,"transactions":9,"vwap":2168},"2025-04-28",5.06,1770400,{"date":2171,"open":1203,"high":1442,"low":2160,"close":1520,"change":189,"percent_change":1552,"volume":2172,"transactions":9,"vwap":1520},"2025-04-25",1025200,{"date":2174,"open":2175,"high":2176,"low":1158,"close":1374,"change":830,"percent_change":1281,"volume":2177,"transactions":9,"vwap":1374},"2025-04-24",4.97,5.175,1474300,{"date":2179,"open":1148,"high":2180,"low":2138,"close":2175,"change":655,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2175},"2025-04-23",5.225,2.47,1723700,{"date":183,"open":1157,"high":2184,"low":1895,"close":1142,"change":442,"percent_change":315,"volume":2185,"transactions":9,"vwap":1142},4.938,1814300]