[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARMP":3,"homepage-market-summary":30,"stock-historical-ARMP":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARMP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Armata Pharmaceuticals, Inc. Common Stock","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Armata Pharmaceuticals Inc is a late clinical-stage biotechnology company focused on the development of high-purity and potent, pathogen-specific bacteriophage therapeutics for the treatment of antibiotic-resistant and difficult-to-treat bacterial infections using proprietary bacteriophage-based technology. It has completed three Phase 2 clinical trials to date. The Company operates and manages its business as one reportable operating segment, which is the business of developing pathogen-specific bacteriophage therapeutics for the treatment of antibiotic-resistant and difficult-to-treat acute and chronic bacterial infections using its proprietary bacteriophage-based technology.","61","Los Angeles, CA",{"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},3.52,3.4,3.55,3.32,3.31,0.21,6.34,123849.263394,1417,3.4925,1960000,0.82999998,15925.772639023324,0,8146,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},16.34,1.17,156521,57130332.917484,168.7,"2025-04-22",[184,185,195,205,214,223,232,243,253,263,273,283,291,300,310,321,332,343,354,363,373,382,390,401,409,418,427,435,444,454,462,471,480,487,497,506,514,522,533,541,551,559,569,579,587,596,603,612,621,629,636,644,651,661,671,679,687,693,701,708,714,720,726,734,742,748,754,762,770,777,785,792,799,805,812,821,830,837,844,853,861,869,875,880,887,894,901,908,916,921,929,934,942,948,954,962,967,974,982,990,996,1002,1009,1017,1024,1032,1041,1048,1056,1062,1071,1079,1088,1095,1103,1111,1117,1125,1132,1140,1147,1154,1161,1170,1177,1185,1193,1199,1206,1213,1221,1228,1235,1242,1248,1253,1261,1268,1276,1284,1289,1295,1302,1308,1315,1321,1326,1333,1339,1346,1353,1360,1365,1373,1380,1387,1391,1397,1402,1405,1410,1416,1421,1426,1432,1436,1440,1446,1450,1458,1464,1471,1477,1484,1489,1494,1499,1507,1513,1519,1526,1530,1535,1541,1547,1553,1558,1565,1570,1574,1580,1584,1589,1594,1599,1602,1606,1612,1616,1620,1628,1634,1640,1645,1652,1656,1660,1666,1671,1677,1683,1688,1694,1700,1705,1711,1717,1722,1727,1731,1736,1742,1747,1751,1756,1762,1767,1771,1777,1781,1785,1791,1796,1800,1805,1811,1817,1821,1827,1832,1837,1841,1845,1850,1853,1857,1863,1869,1875,1881,1887,1891,1895,1898,1903,1909,1913,1917,1920,1923,1926,1929,1933,1936,1941,1946,1949,1952,1956,1959,1965,1970,1974,1980,1984,1988,1993,1998,2001,2007,2013,2018,2022,2026,2031,2034,2039,2042,2048,2052,2057,2060,2064,2069,2072,2075,2080,2082,2086,2088,2091,2095,2099,2102,2106,2110,2113,2118,2123,2129,2133,2138,2142,2147,2152,2157,2161,2166,2171,2176,2179,2182,2187,2192,2194,2199,2202,2206,2210,2215,2217,2222,2225,2227,2230,2234,2238,2242,2246,2250,2253,2257,2260,2264,2268,2272,2276,2282,2286,2291,2296,2300,2306,2311,2315,2319,2322,2325,2329,2332,2336,2339,2341,2344,2347],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",3.67,3.78,3.28,-0.36,-9.81,76458.211477,1195,3.4498,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.57,3.74,3.53,0.08,2.23,127036.084962,1465,3.6788,{"date":206,"open":198,"high":198,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",3.5209,3.59,-0.19,-5.03,91785.630401,1059,3.5993,{"date":215,"open":216,"high":217,"low":17,"close":188,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.66,3.85,0.04,1.07,85793.622754,1147,3.7467,{"date":224,"open":225,"high":226,"low":227,"close":198,"change":228,"percent_change":19,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.6,3.8065,3.5601,0.12,100793.437016,1303,3.6732,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",3.7,3.8275,3.525,3.62,-0.02,-0.55,144441.326927,1740,3.6233,{"date":244,"open":245,"high":246,"low":225,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",4.2,4.3,3.64,-0.56,-13.33,287063.334969,3285,3.7815,{"date":254,"open":255,"high":256,"low":257,"close":245,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",4.27,4.56,4.14,-0.06,-1.41,128357.069009,2266,4.287,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":200,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",4.24,4.36,4.1,4.26,1.91,82899.363422,1800,4.2618,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":200,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",4.07,4.4,4,4.18,1.95,160607.793581,1851,4.2166,{"date":284,"open":285,"high":285,"low":286,"close":267,"change":287,"percent_change":160,"volume":288,"transactions":289,"vwap":290},"2026-09-17",4.32,4.09,0.03,253540.746283,2850,4.1644,{"date":292,"open":276,"high":293,"low":294,"close":275,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",4.44,3.985,-0.33,-7.5,307471.975058,3232,4.1878,{"date":301,"open":302,"high":303,"low":304,"close":276,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",5.24,5.35,4.23,-1.18,-21.15,634116.654967,6516,4.5746,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",6.17,6.6397,4.73,5.58,0.2,3.72,4667433.887563,59069,6.0622,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",5.3,5.5499,5.26,5.38,0.15,2.87,43626.805164,1246,5.392,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",5.39,5.74,5.12,5.23,-0.18,-3.33,115382.113904,1793,5.298,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",5.76,5.79,5.4,5.41,-0.41,-7.04,17887.713481,719,5.5333,{"date":355,"open":345,"high":356,"low":357,"close":358,"change":238,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",5.88,5.59,5.82,-0.34,47376.012065,1512,5.7596,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":143,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",5.49,5.865,5.48,5.84,5.8,48032.032423,791,5.7722,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":113,"percent_change":338,"volume":379,"transactions":380,"vwap":381},"2026-09-03",5.53,5.615,5.2,5.52,49496.668496,1099,5.4568,{"date":383,"open":384,"high":385,"low":386,"close":375,"change":123,"percent_change":314,"volume":387,"transactions":388,"vwap":389},"2026-09-02",5.36,5.62,5.2708,70059.339233,1885,5.4962,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",5.51,5.68,5.19,5.28,-0.23,-4.17,46464.868228,1255,5.3122,{"date":402,"open":303,"high":378,"low":403,"close":392,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",5.18,0.14,2.61,51487.785217,1412,5.3613,{"date":410,"open":411,"high":412,"low":413,"close":411,"change":258,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",5.37,5.445,4.985,-1.1,49709.274911,1135,5.2446,{"date":419,"open":420,"high":421,"low":314,"close":422,"change":238,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",5.42,5.47,5.43,-0.37,270464.178239,4656,5.0497,{"date":428,"open":357,"high":357,"low":323,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",5.45,-0.11,-1.98,62214.2552,1504,5.4467,{"date":436,"open":337,"high":437,"low":337,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",5.7,5.56,0.39,7.54,94290.728384,1250,5.5032,{"date":445,"open":446,"high":325,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",5.1,4.862,5.17,0.07,1.37,67744.914593,1281,5.0979,{"date":455,"open":456,"high":446,"low":456,"close":446,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",4.42,0.68,15.38,111488.35615,1713,4.8084,{"date":463,"open":464,"high":448,"low":465,"close":456,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",4.98,4.12,-0.65,-12.82,222118.847133,2932,4.3916,{"date":472,"open":473,"high":446,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",4.61,5.07,0.51,11.18,104554.760329,1627,4.9498,{"date":481,"open":293,"high":482,"low":293,"close":256,"change":200,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",4.665,1.79,35749.392635,1124,4.5737,{"date":488,"open":489,"high":490,"low":255,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",4.54,4.6499,4.48,-0.08,-1.75,50871.800606,1503,4.5013,{"date":498,"open":499,"high":500,"low":276,"close":256,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",4.79,4.9303,-0.26,-5.39,110529.989075,1936,4.559,{"date":507,"open":285,"high":508,"low":285,"close":509,"change":475,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",5.0375,4.82,11.83,168965.19941,2334,4.8093,{"date":515,"open":268,"high":456,"low":516,"close":517,"change":108,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",3.96,4.31,1.41,126429.464996,2332,4.1733,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",4.6,4.8623,4.1401,4.25,-0.35,-7.61,230538.220052,4579,4.347,{"date":534,"open":535,"high":535,"low":536,"close":524,"change":430,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",4.92,4.52,-2.34,81552.755068,1555,4.6544,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":20,"volume":548,"transactions":549,"vwap":550},"2026-08-07",4.7,4.88,4.62,4.71,0.01,37499.051323,688,4.7036,{"date":552,"open":553,"high":554,"low":555,"close":543,"change":28,"percent_change":28,"volume":556,"transactions":557,"vwap":558},"2026-08-06",4.67,4.78,4.6037,103844.059813,1817,4.6927,{"date":560,"open":561,"high":562,"low":563,"close":543,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.69,4.75,4.51,0.02,0.43,103124.4958,1859,4.6761,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":423,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",5.09,5.695,4.64,4.68,-7.33,275537.308721,3377,5.0054,{"date":580,"open":489,"high":581,"low":489,"close":582,"change":475,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",5.14,5.05,11.23,59758.976871,1560,4.9223,{"date":588,"open":589,"high":590,"low":536,"close":489,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",4.76,4.8386,-0.24,-5.02,30748.453398,901,4.5871,{"date":597,"open":545,"high":598,"low":599,"close":554,"change":20,"percent_change":524,"volume":600,"transactions":601,"vwap":602},"2026-07-30",4.99,4.45,64063.714624,1037,4.6965,{"date":604,"open":543,"high":605,"low":256,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",4.96,4.57,-0.16,-3.38,97487.504912,1476,4.7686,{"date":613,"open":614,"high":614,"low":615,"close":314,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",5.15,4.605,-0.42,-8.16,59112.545962,1474,4.7388,{"date":622,"open":623,"high":624,"low":266,"close":614,"change":53,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",4.66,5.215,10.52,96033.991473,1241,4.8476,{"date":630,"open":395,"high":631,"low":97,"close":623,"change":248,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",5.29,-10.73,62918.680344,1397,4.9313,{"date":637,"open":394,"high":638,"low":448,"close":639,"change":238,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",5.5,5.22,-0.38,102207.005642,2010,5.2627,{"date":645,"open":571,"high":303,"low":646,"close":302,"change":200,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",4.875,1.55,127648.076523,1808,5.1726,{"date":652,"open":653,"high":654,"low":545,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",4.86,5.25,5.16,0.1,1.98,270136.655214,4606,5.0666,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",4.58,5.3978,5.06,0.55,12.2,538228.520089,7311,5.0068,{"date":672,"open":673,"high":674,"low":675,"close":563,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":563},"2026-07-17",3.81,4.55,3.8,0.75,19.95,270900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":396,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-16",4.03,4.15,3.48,3.76,-5.76,342700,{"date":688,"open":689,"high":286,"low":690,"close":691,"change":449,"percent_change":483,"volume":692,"transactions":9,"vwap":691},"2026-07-15",3.97,3.86,3.99,139800,{"date":694,"open":695,"high":696,"low":690,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-14",4.05,4.16,3.92,-0.05,-1.26,149000,{"date":702,"open":703,"high":246,"low":704,"close":689,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":689},"2026-07-13",4.29,3.9,-0.29,-6.81,160800,{"date":709,"open":710,"high":535,"low":696,"close":268,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":268},"2026-07-10",4.8,-0.57,-11.8,244600,{"date":715,"open":582,"high":302,"low":499,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",4.83,-0.27,-5.29,249700,{"date":721,"open":326,"high":429,"low":722,"close":446,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":446},"2026-07-08",5.01,-0.21,-3.95,139500,{"date":727,"open":728,"high":729,"low":631,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",5.46,5.73,5.31,-0.13,-2.39,132800,{"date":735,"open":736,"high":737,"low":348,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",5.89,6.22,5.44,-0.45,-7.64,150000,{"date":743,"open":744,"high":745,"low":437,"close":736,"change":547,"percent_change":746,"volume":747,"transactions":9,"vwap":736},"2026-07-02",5.9,6.24,0.17,118400,{"date":749,"open":750,"high":750,"low":368,"close":356,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":356},"2026-07-01",6.53,-0.6,-9.26,62300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":564,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-30",6.43,6.67,6.35,6.48,0.31,73700,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-29",7.33,6.15,6.46,-0.94,-12.7,234500,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":67,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-26",6.57,7.63,7.4,13.85,1561300,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-25",7.35,7.53,6.5,-0.85,-11.56,420100,{"date":786,"open":787,"high":774,"low":788,"close":779,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-06-24",6.9,6.51,0.34,4.85,356100,{"date":793,"open":794,"high":779,"low":795,"close":796,"change":404,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-23",7.25,6.38,7.01,2.04,141100,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":723,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-22",7.2,6.87,-2.97,34200,{"date":806,"open":807,"high":801,"low":808,"close":809,"change":564,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",7.12,6.88,7.08,0.28,21300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",6.91,7.15,6.76,7.06,0.27,3.98,33700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",6.95,7.07,6.37,6.79,-0.12,-1.74,152400,{"date":831,"open":832,"high":833,"low":787,"close":814,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":814},"2026-06-15",7.48,7.64,-0.67,-8.84,41700,{"date":838,"open":764,"high":839,"low":817,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",7.99,7.58,0.11,1.47,77900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",7.5,8.05,7.23,7.47,-0.09,-1.19,66500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",7.95,7.37,7.56,-0.22,-2.83,29600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":20,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-09",7.66,8,6.71,7.78,2.77,123800,{"date":870,"open":846,"high":871,"low":801,"close":872,"change":449,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",7.73,7.57,0.93,24600,{"date":876,"open":871,"high":877,"low":815,"close":846,"change":209,"percent_change":878,"volume":879,"transactions":9,"vwap":846},"2026-06-05",7.94,-2.47,36800,{"date":881,"open":833,"high":882,"low":883,"close":884,"change":656,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",8.12,7.6,7.69,1.32,32500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":295,"percent_change":397,"volume":893,"transactions":9,"vwap":892},"2026-06-03",7.9,7.93,7.49,7.59,31400,{"date":895,"open":896,"high":897,"low":866,"close":898,"change":228,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-02",7.85,8.15,7.92,1.54,37000,{"date":902,"open":903,"high":904,"low":863,"close":905,"change":423,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-01",8.17,8.34,7.8,-4.53,87100,{"date":909,"open":910,"high":911,"low":912,"close":903,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-05-29",8.13,8.4,7.97,0.05,0.62,96400,{"date":917,"open":890,"high":918,"low":773,"close":882,"change":327,"percent_change":919,"volume":920,"transactions":9,"vwap":882},"2026-05-28",8.46,1.88,135100,{"date":922,"open":923,"high":924,"low":925,"close":912,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":912},"2026-05-27",8.06,8.35,7.91,-0.2,-2.45,66800,{"date":930,"open":924,"high":931,"low":864,"close":903,"change":209,"percent_change":932,"volume":933,"transactions":9,"vwap":903},"2026-05-26",8.92,-2.27,55600,{"date":935,"open":924,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",8.5,8.1,8.36,0.13,1.58,41800,{"date":943,"open":944,"high":924,"low":846,"close":945,"change":841,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-21",8.01,8.23,1.35,44600,{"date":949,"open":950,"high":951,"low":849,"close":882,"change":359,"percent_change":952,"volume":953,"transactions":9,"vwap":882},"2026-05-20",8.28,8.99,-4.02,67400,{"date":955,"open":956,"high":957,"low":958,"close":918,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":918},"2026-05-19",7.52,8.89,7,0.86,11.32,92600,{"date":963,"open":864,"high":964,"low":815,"close":883,"change":739,"percent_change":965,"volume":966,"transactions":9,"vwap":883},"2026-05-18",8.07,-5.59,159100,{"date":968,"open":969,"high":970,"low":846,"close":847,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":847},"2026-05-15",8.2,8.61,-0.15,-1.83,78500,{"date":975,"open":976,"high":977,"low":978,"close":969,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":969},"2026-05-14",8.7,9,8.09,-0.62,-7.03,75700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":338,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-13",8.95,9.22,8.57,8.82,-2,27200,{"date":991,"open":992,"high":993,"low":897,"close":977,"change":994,"percent_change":797,"volume":995,"transactions":9,"vwap":977},"2026-05-12",8.67,9.4,0.18,68700,{"date":997,"open":911,"high":998,"low":903,"close":987,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":987},"2026-05-11",9.14,0.52,6.27,59800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":782,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",9.11,9.25,8.3,-9.29,50800,{"date":1010,"open":1011,"high":1012,"low":882,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",9.17,9.54,9.15,0.09,0.99,110700,{"date":1018,"open":1019,"high":1019,"low":977,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",9.68,9.06,-0.3,-3.21,53500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",9.99,10.95,9.36,-0.49,-4.97,87300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-04",8.88,10.85,8.78,9.85,0.96,10.8,180100,{"date":1042,"open":1043,"high":1044,"low":957,"close":957,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":957},"2026-05-01",9.96,10.26,-1.09,-10.92,56700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":565,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-30",9.6,10.44,9.43,9.98,4.5,58200,{"date":1057,"open":1058,"high":1035,"low":1011,"close":1059,"change":723,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-29",9.66,9.55,-2.15,70200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",11.33,12.18,9.18,9.76,-1.24,-11.27,112600,{"date":1072,"open":1073,"high":1074,"low":1050,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-27",12.57,12.98,11,-1.92,-14.86,192700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-24",13.52,13.6,12.87,12.92,-0.61,-4.51,53200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":640,"percent_change":1094,"volume":860,"transactions":9,"vwap":1093},"2026-04-23",13.66,14.24,13.26,13.53,-2.73,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-22",14.98,13.2,13.91,-0.89,-6.01,63400,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",12.5,14.88,14.8,2.3,18.4,141700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1105,"change":46,"percent_change":976,"volume":1116,"transactions":9,"vwap":1105},"2026-04-20",11.6,12.69,11.29,82500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":228,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",11.38,11.86,11.22,11.5,1.05,35900,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1119,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1119},"2026-04-16",12.77,11.34,-0.68,-5.64,36200,{"date":1133,"open":1083,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",13.18,12.05,12.06,-0.82,-6.37,28800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":60,"percent_change":1146,"volume":836,"transactions":9,"vwap":1145},"2026-04-14",12.1,13.22,11.69,12.88,10.18,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1144,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1144},"2026-04-13",11.01,12.31,0.57,5.13,27000,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":349,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",11.39,10.81,11.12,-3.56,17800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-09",12,12.28,10.66,11.53,-0.59,-4.87,35100,{"date":1171,"open":1163,"high":1172,"low":1173,"close":1174,"change":746,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-08",12.52,11.84,12.12,1.42,113400,{"date":1178,"open":1179,"high":1163,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-07",10.79,10.3,11.95,1.4,13.27,121100,{"date":1186,"open":1187,"high":1174,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",10.47,10.27,10.55,0.37,3.63,116700,{"date":1194,"open":1195,"high":1196,"low":1146,"close":1146,"change":640,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1146},"2026-04-02",10.56,10.73,-3.6,22900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1195,"change":143,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1195},"2026-04-01",10.25,10.87,10.06,3.12,25900,{"date":1207,"open":1208,"high":1209,"low":992,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",8.69,10.24,1.65,19.21,21200,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-30",8.37,9.12,8.59,0.22,2.63,29200,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1215,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1215},"2026-03-27",9.09,8.25,-0.98,-10.48,27100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":160,"percent_change":1217,"volume":1234,"transactions":9,"vwap":1233},"2026-03-26",8.11,9.51,7.7,9.35,48800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":970,"change":128,"percent_change":1240,"volume":1241,"transactions":9,"vwap":970},"2026-03-25",8.45,9.52,8.31,4.87,35800,{"date":1243,"open":1244,"high":951,"low":864,"close":1245,"change":228,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",8.02,8.21,1.48,19000,{"date":1249,"open":1006,"high":1250,"low":780,"close":978,"change":1021,"percent_change":1251,"volume":1252,"transactions":9,"vwap":978},"2026-03-23",8.6,-3.58,30500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":656,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",8.04,8.41,7.43,8.39,1.21,57400,{"date":1262,"open":904,"high":1263,"low":855,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-19",8.63,8.29,-0.25,-2.93,28400,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-18",9.65,8.52,8.54,-1.07,-11.13,30100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":492,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",9.69,10,9.58,9.61,-0.83,14000,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1278,"change":782,"percent_change":1288,"volume":1267,"transactions":9,"vwap":1278},"2026-03-16",10.64,9.45,-8.06,{"date":1290,"open":1291,"high":1064,"low":1292,"close":1293,"change":850,"percent_change":782,"volume":1294,"transactions":9,"vwap":1293},"2026-03-13",10.7,10.36,10.54,13800,{"date":1296,"open":1297,"high":1297,"low":1044,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-12",11.68,10.63,-0.87,-7.57,21000,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1122,"change":1306,"percent_change":1307,"volume":989,"transactions":9,"vwap":1122},"2026-03-11",11.98,11.24,-0.46,-3.85,{"date":1309,"open":1310,"high":1163,"low":1311,"close":1312,"change":153,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",11.79,11.55,11.96,3.01,46000,{"date":1316,"open":625,"high":1317,"low":1318,"close":1317,"change":103,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-09",11.61,10.13,9.53,24700,{"date":1322,"open":1157,"high":1064,"low":1026,"close":1323,"change":190,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-06",10.6,-3.28,37200,{"date":1327,"open":1113,"high":1328,"low":1329,"close":1330,"change":466,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",11.66,10.78,10.96,-5.6,64200,{"date":1334,"open":1075,"high":1335,"low":1336,"close":1317,"change":123,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1317},"2026-03-04",11.75,10.92,2.2,25600,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":258,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-03",11.49,10.69,11.36,-0.53,41900,{"date":1347,"open":1348,"high":1349,"low":1026,"close":1350,"change":138,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-02",10.88,11.54,11.42,6.13,29700,{"date":1354,"open":1035,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":466,"volume":1359,"transactions":9,"vwap":1357},"2026-02-27",11.81,10.5,10.76,-0.07,33300,{"date":1361,"open":1362,"high":1363,"low":1203,"close":1363,"change":316,"percent_change":919,"volume":1364,"transactions":9,"vwap":1363},"2026-02-26",10.42,10.83,32800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1298,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1298},"2026-02-25",12.19,12.23,10.05,-1.23,-10.37,100500,{"date":1374,"open":1375,"high":1376,"low":1019,"close":1120,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1120},"2026-02-24",9.75,11.9,2.32,24.32,150900,{"date":1381,"open":1036,"high":1382,"low":1383,"close":1012,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1012},"2026-02-23",9.59,8.66,0.81,9.28,133300,{"date":1388,"open":938,"high":1389,"low":924,"close":1389,"change":789,"percent_change":695,"volume":1390,"transactions":9,"vwap":1389},"2026-02-20",8.73,46200,{"date":1392,"open":897,"high":1393,"low":923,"close":1258,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1258},"2026-02-19",8.49,0.3,3.71,42700,{"date":1398,"open":1399,"high":924,"low":1399,"close":978,"change":258,"percent_change":1400,"volume":1401,"transactions":9,"vwap":978},"2026-02-18",8.03,-0.74,45200,{"date":1403,"open":903,"high":903,"low":896,"close":897,"change":28,"percent_change":28,"volume":1404,"transactions":9,"vwap":897},"2026-02-17",15600,{"date":1406,"open":1407,"high":945,"low":1408,"close":897,"change":850,"percent_change":1045,"volume":1409,"transactions":9,"vwap":897},"2026-02-13",8.08,7.75,25300,{"date":1411,"open":964,"high":938,"low":905,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-12",8.24,0.24,3,22600,{"date":1417,"open":969,"high":969,"low":1418,"close":864,"change":731,"percent_change":1419,"volume":1420,"transactions":9,"vwap":864},"2026-02-11",7.68,-1.6,35600,{"date":1422,"open":1423,"high":911,"low":1424,"close":910,"change":760,"percent_change":516,"volume":1425,"transactions":9,"vwap":910},"2026-02-10",7.79,7.67,79800,{"date":1427,"open":1428,"high":864,"low":1429,"close":1428,"change":228,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-09",7.82,7.44,1.56,27400,{"date":1433,"open":1230,"high":1230,"low":1232,"close":1232,"change":640,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1232},"2026-02-06",-4.7,36700,{"date":1437,"open":964,"high":937,"low":1438,"close":1407,"change":238,"percent_change":1265,"volume":1439,"transactions":9,"vwap":1407},"2026-02-05",7.62,36000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":937,"change":153,"percent_change":536,"volume":1445,"transactions":9,"vwap":937},"2026-02-04",7.83,8.22,7.71,88500,{"date":1447,"open":892,"high":1448,"low":815,"close":1408,"change":547,"percent_change":939,"volume":1449,"transactions":9,"vwap":1408},"2026-02-03",7.76,51000,{"date":1451,"open":1452,"high":905,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-02",6.74,6.32,7.74,1.04,15.52,45600,{"date":1459,"open":1460,"high":823,"low":1461,"close":1462,"change":108,"percent_change":67,"volume":1463,"transactions":9,"vwap":1462},"2026-01-30",6.65,6.44,6.7,59900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1466,"change":994,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1466},"2026-01-29",6.64,6.82,6.12,2.79,49500,{"date":1472,"open":1473,"high":1466,"low":1474,"close":766,"change":731,"percent_change":1475,"volume":1476,"transactions":9,"vwap":766},"2026-01-28",6.54,6.14,-1.97,27300,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1418,"volume":1483,"transactions":9,"vwap":1481},"2026-01-27",6.09,6.6,6.59,0.47,51400,{"date":1485,"open":1486,"high":1453,"low":1487,"close":1468,"change":228,"percent_change":1488,"volume":1359,"transactions":9,"vwap":1468},"2026-01-26",6,5.75,2,{"date":1490,"open":1491,"high":765,"low":369,"close":1486,"change":209,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1486},"2026-01-23",6.1,-3.07,28300,{"date":1495,"open":1486,"high":825,"low":1486,"close":1496,"change":20,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-22",6.19,3.51,19300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":449,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-21",6.11,6.33,5.85,5.98,1.18,30800,{"date":1508,"open":312,"high":1509,"low":335,"close":1510,"change":1029,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-20",6.18,5.91,-7.66,58600,{"date":1514,"open":758,"high":1515,"low":1516,"close":1517,"change":564,"percent_change":760,"volume":1518,"transactions":9,"vwap":1517},"2026-01-16",6.56,6.16,6.4,56000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":795,"change":457,"percent_change":1524,"volume":1525,"transactions":9,"vwap":795},"2026-01-15",5.78,6.72,5.66,11.93,110300,{"date":1527,"open":21,"high":21,"low":393,"close":437,"change":466,"percent_change":1528,"volume":1529,"transactions":9,"vwap":437},"2026-01-14",-10.24,69100,{"date":1531,"open":1481,"high":1467,"low":1532,"close":758,"change":295,"percent_change":1533,"volume":1534,"transactions":9,"vwap":758},"2026-01-13",5.83,-4.94,199000,{"date":1536,"open":809,"high":1537,"low":736,"close":1538,"change":423,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",7.51,6.68,-5.25,78600,{"date":1542,"open":925,"high":925,"low":808,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-09",7.05,-0.84,-10.65,58400,{"date":1548,"open":1538,"high":855,"low":1549,"close":1550,"change":1259,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-08",6.61,7.89,18.11,110800,{"date":1554,"open":1555,"high":1538,"low":1555,"close":1538,"change":1384,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1538},"2026-01-07",5.97,13.8,33400,{"date":1559,"open":795,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-06",6.55,5.87,-0.48,-7.56,21100,{"date":1566,"open":1481,"high":1481,"low":1567,"close":758,"change":723,"percent_change":1568,"volume":1569,"transactions":9,"vwap":758},"2026-01-05",6.31,-3.2,46900,{"date":1571,"open":1481,"high":1481,"low":795,"close":1515,"change":810,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1515},"2026-01-02",4.46,25800,{"date":1575,"open":737,"high":21,"low":1576,"close":1577,"change":218,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-31",6.08,6.28,0.64,7400,{"date":1581,"open":1517,"high":766,"low":1501,"close":745,"change":827,"percent_change":1582,"volume":1583,"transactions":9,"vwap":745},"2025-12-30",-1.89,34700,{"date":1585,"open":1480,"high":1480,"low":1577,"close":1586,"change":858,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-29",6.36,-3.34,14700,{"date":1590,"open":1517,"high":1481,"low":21,"close":1591,"change":746,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-26",6.58,2.65,3700,{"date":1595,"open":765,"high":1596,"low":1479,"close":1596,"change":939,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-24",6.41,2.07,3400,{"date":1600,"open":745,"high":1577,"low":1491,"close":1577,"change":850,"percent_change":259,"volume":1601,"transactions":9,"vwap":1577},"2025-12-23",7500,{"date":1603,"open":765,"high":1473,"low":1510,"close":825,"change":20,"percent_change":1604,"volume":1605,"transactions":9,"vwap":825},"2025-12-22",3.41,24000,{"date":1607,"open":738,"high":1453,"low":1608,"close":1516,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1516},"2025-12-19",5.03,0.76,14.07,107700,{"date":1613,"open":582,"high":638,"low":582,"close":347,"change":501,"percent_change":1614,"volume":1615,"transactions":9,"vwap":347},"2025-12-18",-4.59,47500,{"date":1617,"open":365,"high":335,"low":631,"close":1523,"change":258,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1523},"2025-12-17",-1.05,16200,{"date":1621,"open":1622,"high":1623,"low":378,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-16",6.21,6.29,5.72,-0.44,-7.14,32900,{"date":1629,"open":1521,"high":1630,"low":1521,"close":1516,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1516},"2025-12-15",6.39,0.26,4.41,33900,{"date":1635,"open":1636,"high":1509,"low":1637,"close":744,"change":939,"percent_change":1638,"volume":1639,"transactions":9,"vwap":744},"2025-12-12",5.96,5.67,2.25,26000,{"date":1641,"open":1521,"high":1479,"low":1487,"close":1642,"change":656,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-11",5.77,1.76,18900,{"date":1646,"open":1647,"high":1648,"low":365,"close":1637,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1637},"2025-12-10",5.95,6.02,-0.47,-7.65,36100,{"date":1653,"open":392,"high":1509,"low":638,"close":1474,"change":1578,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1474},"2025-12-09",11.64,47000,{"date":1657,"open":357,"high":356,"low":365,"close":638,"change":731,"percent_change":1658,"volume":1659,"transactions":9,"vwap":638},"2025-12-08",-2.31,60100,{"date":1661,"open":744,"high":1479,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-05",5.63,-0.31,-5.22,32700,{"date":1667,"open":1668,"high":1555,"low":378,"close":1669,"change":698,"percent_change":1282,"volume":1670,"transactions":9,"vwap":1669},"2025-12-04",5.65,5.94,69700,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":457,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-03",5.34,5.99,12.81,75900,{"date":1678,"open":772,"high":1522,"low":1679,"close":730,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":730},"2025-12-02",5.21,-1.46,-21.57,184700,{"date":1684,"open":1543,"high":794,"low":1685,"close":1686,"change":248,"percent_change":740,"volume":1687,"transactions":9,"vwap":1686},"2025-12-01",6.62,6.77,60200,{"date":1689,"open":1690,"high":1691,"low":1543,"close":764,"change":841,"percent_change":1692,"volume":1693,"transactions":9,"vwap":764},"2025-11-28",7.22,7.38,1.52,22700,{"date":1695,"open":1696,"high":774,"low":1697,"close":1690,"change":228,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1690},"2025-11-26",7.26,7.1,1.69,40800,{"date":1701,"open":1543,"high":794,"low":1702,"close":1697,"change":1413,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1697},"2025-11-25",6.81,3.5,42900,{"date":1706,"open":796,"high":815,"low":1467,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-24",6.86,-0.17,-2.42,49900,{"date":1712,"open":817,"high":815,"low":1713,"close":1714,"change":827,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-21",6.69,7.03,-1.68,56400,{"date":1718,"open":856,"high":1429,"low":1719,"close":815,"change":971,"percent_change":1720,"volume":1721,"transactions":9,"vwap":815},"2025-11-20",6.52,-2.05,48900,{"date":1723,"open":958,"high":779,"low":958,"close":1724,"change":1725,"percent_change":1491,"volume":1726,"transactions":9,"vwap":1724},"2025-11-19",7.3,0.42,69400,{"date":1728,"open":1591,"high":801,"low":750,"close":808,"change":746,"percent_change":1729,"volume":1730,"transactions":9,"vwap":808},"2025-11-18",2.53,97300,{"date":1732,"open":1733,"high":794,"low":1532,"close":865,"change":1085,"percent_change":1734,"volume":1735,"transactions":9,"vwap":865},"2025-11-17",7.17,-8.33,198800,{"date":1737,"open":795,"high":1738,"low":1486,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-14",7.32,0.94,14.73,149600,{"date":1743,"open":21,"high":1549,"low":1744,"close":795,"change":1663,"percent_change":1745,"volume":1746,"transactions":9,"vwap":795},"2025-11-13",6.04,-4.63,87800,{"date":1748,"open":1462,"high":1749,"low":1596,"close":1713,"change":258,"percent_change":1100,"volume":1750,"transactions":9,"vwap":1713},"2025-11-12",6.93,107400,{"date":1752,"open":737,"high":816,"low":1351,"close":1753,"change":1754,"percent_change":976,"volume":1755,"transactions":9,"vwap":1753},"2025-11-11",6.75,0.54,103900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1622,"change":565,"percent_change":1429,"volume":1761,"transactions":9,"vwap":1622},"2025-11-10",6.01,6.89,5.81,226200,{"date":1763,"open":1764,"high":744,"low":348,"close":1521,"change":218,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1521},"2025-11-07",5.69,0.7,125500,{"date":1768,"open":315,"high":1769,"low":347,"close":335,"change":200,"percent_change":518,"volume":1770,"transactions":9,"vwap":335},"2025-11-06",5.93,89900,{"date":1772,"open":1773,"high":1586,"low":1773,"close":1523,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1523},"2025-11-05",4.9,0.82,16.94,317700,{"date":1778,"open":574,"high":1608,"low":623,"close":1779,"change":547,"percent_change":20,"volume":1780,"transactions":9,"vwap":1779},"2025-11-04",4.84,65400,{"date":1782,"open":1773,"high":1773,"low":97,"close":716,"change":492,"percent_change":1783,"volume":1784,"transactions":9,"vwap":716},"2025-11-03",-1.63,45400,{"date":1786,"open":1787,"high":1787,"low":543,"close":1788,"change":698,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-31",5.08,4.91,-1.01,52400,{"date":1792,"open":336,"high":326,"low":605,"close":605,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":605},"2025-10-30",-0.5,-9.16,76400,{"date":1797,"open":1787,"high":357,"low":605,"close":728,"change":1482,"percent_change":1798,"volume":1799,"transactions":9,"vwap":728},"2025-10-29",9.42,77300,{"date":1801,"open":631,"high":365,"low":544,"close":598,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":598},"2025-10-28",-0.28,-5.31,142400,{"date":1806,"open":1555,"high":1744,"low":377,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-27",5.27,-0.79,-13.04,236300,{"date":1812,"open":1719,"high":1713,"low":1503,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-24",6.06,-1.04,-14.65,235700,{"date":1818,"open":1555,"high":1697,"low":665,"close":1697,"change":913,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1697},"2025-10-23",0.71,998700,{"date":1822,"open":1703,"high":177,"low":1823,"close":1543,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1543},"2025-10-22",3.47,3.58,103.17,13062700,{"date":1828,"open":1829,"high":1703,"low":1830,"close":1823,"change":113,"percent_change":705,"volume":1831,"transactions":9,"vwap":1823},"2025-10-21",3.49,3.45,11700,{"date":1833,"open":1834,"high":1703,"low":16,"close":683,"change":200,"percent_change":1835,"volume":1836,"transactions":9,"vwap":683},"2025-10-20",3.42,2.35,8300,{"date":1838,"open":1829,"high":1829,"low":16,"close":16,"change":850,"percent_change":1839,"volume":1840,"transactions":9,"vwap":16},"2025-10-17",-2.58,4900,{"date":1842,"open":1830,"high":1703,"low":1843,"close":1829,"change":200,"percent_change":1835,"volume":1844,"transactions":9,"vwap":1829},"2025-10-16",3.3,8800,{"date":1846,"open":1847,"high":1703,"low":1848,"close":1604,"change":939,"percent_change":516,"volume":1849,"transactions":9,"vwap":1604},"2025-10-15",3.17,3.14,25400,{"date":1851,"open":18,"high":18,"low":1852,"close":189,"change":238,"percent_change":1085,"volume":1836,"transactions":9,"vwap":189},"2025-10-14",3.19,{"date":1854,"open":1843,"high":1843,"low":1855,"close":1843,"change":939,"percent_change":267,"volume":1856,"transactions":9,"vwap":1843},"2025-10-13",3.16,8700,{"date":1858,"open":1852,"high":1859,"low":1847,"close":1847,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1847},"2025-10-10",3.29,-0.04,-1.25,11400,{"date":1864,"open":1865,"high":1866,"low":82,"close":1867,"change":113,"percent_change":1663,"volume":1868,"transactions":9,"vwap":1867},"2025-10-09",3.1,3.25,3.21,3800,{"date":1870,"open":1871,"high":1872,"low":82,"close":1872,"change":200,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-08",3.13,3.22,2.55,4100,{"date":1876,"open":1877,"high":1878,"low":1848,"close":1848,"change":258,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1848},"2025-10-07",3.15,3.24,-1.88,17000,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":200,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-06",3.08,3.2,2.56,13700,{"date":1888,"open":1865,"high":1871,"low":82,"close":1204,"change":913,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1204},"2025-10-03",1.63,5700,{"date":1892,"open":1414,"high":1893,"low":1894,"close":1893,"change":841,"percent_change":317,"volume":1283,"transactions":9,"vwap":1893},"2025-10-02",3.07,2.94,{"date":1896,"open":1893,"high":1893,"low":1897,"close":1897,"change":238,"percent_change":834,"volume":1598,"transactions":9,"vwap":1897},"2025-10-01",2.96,{"date":1899,"open":1900,"high":1893,"low":1901,"close":1901,"change":287,"percent_change":90,"volume":1902,"transactions":9,"vwap":1901},"2025-09-30",3.02,2.98,12600,{"date":1904,"open":1905,"high":1905,"low":1894,"close":1906,"change":258,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-29",3.03,2.95,-1.99,7600,{"date":1910,"open":1414,"high":1900,"low":1911,"close":1313,"change":287,"percent_change":103,"volume":1912,"transactions":9,"vwap":1313},"2025-09-26",2.97,6800,{"date":1914,"open":1901,"high":1915,"low":1911,"close":1901,"change":850,"percent_change":1266,"volume":1916,"transactions":9,"vwap":1901},"2025-09-25",3.05,10500,{"date":1918,"open":1897,"high":1893,"low":1897,"close":1893,"change":564,"percent_change":138,"volume":1919,"transactions":9,"vwap":1893},"2025-09-24",5200,{"date":1921,"open":1922,"high":1915,"low":1897,"close":1915,"change":287,"percent_change":1015,"volume":1836,"transactions":9,"vwap":1915},"2025-09-23",2.99,{"date":1924,"open":1414,"high":1900,"low":1911,"close":1900,"change":698,"percent_change":1783,"volume":1925,"transactions":9,"vwap":1900},"2025-09-22",6700,{"date":1927,"open":1911,"high":1893,"low":1911,"close":1893,"change":1014,"percent_change":1900,"volume":1928,"transactions":9,"vwap":1893},"2025-09-19",12700,{"date":1930,"open":1414,"high":1414,"low":1931,"close":1901,"change":564,"percent_change":457,"volume":1932,"transactions":9,"vwap":1901},"2025-09-18",2.92,5000,{"date":1934,"open":1931,"high":1922,"low":1931,"close":1897,"change":200,"percent_change":1935,"volume":1294,"transactions":9,"vwap":1897},"2025-09-17",2.78,{"date":1937,"open":1894,"high":1906,"low":1938,"close":1938,"change":430,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-16",2.88,-3.68,3600,{"date":1942,"open":1922,"high":1900,"low":1943,"close":1922,"change":913,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1922},"2025-09-15",2.86,1.7,2300,{"date":1947,"open":1897,"high":1897,"low":1943,"close":1894,"change":238,"percent_change":1129,"volume":1948,"transactions":9,"vwap":1894},"2025-09-12",6000,{"date":1950,"open":1905,"high":1905,"low":1906,"close":1897,"change":238,"percent_change":834,"volume":1951,"transactions":9,"vwap":1897},"2025-09-11",10300,{"date":1953,"open":1954,"high":1901,"low":1954,"close":1901,"change":287,"percent_change":90,"volume":1955,"transactions":9,"vwap":1901},"2025-09-10",2.83,5300,{"date":1957,"open":1469,"high":1901,"low":1469,"close":1906,"change":939,"percent_change":473,"volume":1958,"transactions":9,"vwap":1906},"2025-09-09",4400,{"date":1960,"open":1897,"high":1897,"low":1961,"close":1962,"change":1963,"percent_change":1618,"volume":1964,"transactions":9,"vwap":1962},"2025-09-08",2.81,2.82,-0.03,11000,{"date":1966,"open":1962,"high":1938,"low":1967,"close":1968,"change":827,"percent_change":1969,"volume":1856,"transactions":9,"vwap":1968},"2025-09-05",2.76,2.85,-4.04,{"date":1971,"open":1414,"high":1848,"low":1911,"close":1911,"change":1963,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1911},"2025-09-04",-1,29100,{"date":1975,"open":1976,"high":1414,"low":1976,"close":1414,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1414},"2025-09-03",2.54,0.45,17.65,63900,{"date":1981,"open":1982,"high":1873,"low":1982,"close":1873,"change":913,"percent_change":1488,"volume":1983,"transactions":9,"vwap":1873},"2025-09-02",2.4,7000,{"date":1985,"open":1873,"high":1592,"low":1986,"close":1986,"change":258,"percent_change":537,"volume":1987,"transactions":9,"vwap":1986},"2025-08-29",2.5,7200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1885,"change":228,"percent_change":535,"volume":1932,"transactions":9,"vwap":1885},"2025-08-28",2.51,2.6,2.47,{"date":1994,"open":1991,"high":1991,"low":1995,"close":1995,"change":607,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-27",2.44,-6.15,13400,{"date":1999,"open":1885,"high":1592,"low":1885,"close":1991,"change":28,"percent_change":28,"volume":2000,"transactions":9,"vwap":1991},"2025-08-26",7100,{"date":2002,"open":405,"high":2003,"low":2004,"close":1991,"change":492,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1991},"2025-08-25",2.64,2.59,-2.99,6500,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":123,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-22",2.45,2.68,10.29,15000,{"date":2014,"open":2015,"high":405,"low":2016,"close":2016,"change":492,"percent_change":2017,"volume":1862,"transactions":9,"vwap":2016},"2025-08-21",2.48,2.43,-3.19,{"date":2019,"open":2020,"high":2010,"low":2020,"close":1990,"change":1963,"percent_change":305,"volume":2021,"transactions":9,"vwap":1990},"2025-08-20",2.49,11800,{"date":2023,"open":2024,"high":2024,"low":1976,"close":1976,"change":1358,"percent_change":2025,"volume":1916,"transactions":9,"vwap":1976},"2025-08-19",2.72,-2.68,{"date":2027,"open":2028,"high":2029,"low":1885,"close":405,"change":108,"percent_change":1835,"volume":2030,"transactions":9,"vwap":405},"2025-08-18",2.7,2.71,9200,{"date":2032,"open":2009,"high":1991,"low":2009,"close":1873,"change":564,"percent_change":2033,"volume":1862,"transactions":9,"vwap":1873},"2025-08-15",0.79,{"date":2035,"open":1995,"high":1729,"low":2036,"close":1729,"change":287,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1729},"2025-08-14",2.39,1.2,3900,{"date":2040,"open":1873,"high":2029,"low":1982,"close":1986,"change":218,"percent_change":1889,"volume":2041,"transactions":9,"vwap":1986},"2025-08-13",19200,{"date":2043,"open":2044,"high":1873,"low":2045,"close":2046,"change":656,"percent_change":265,"volume":2047,"transactions":9,"vwap":2046},"2025-08-12",2.38,2.36,2.46,10000,{"date":2049,"open":1982,"high":1986,"low":2045,"close":2045,"change":698,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2045},"2025-08-11",-2.07,6100,{"date":2053,"open":2004,"high":2004,"low":2054,"close":2054,"change":913,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-08",2.41,2.12,4700,{"date":2058,"open":1986,"high":1986,"low":2045,"close":2045,"change":396,"percent_change":2059,"volume":1983,"transactions":9,"vwap":2045},"2025-08-07",-8.88,{"date":2061,"open":1991,"high":2028,"low":2062,"close":2004,"change":564,"percent_change":133,"volume":2063,"transactions":9,"vwap":2004},"2025-08-06",2.58,14200,{"date":2065,"open":1873,"high":2028,"low":1873,"close":2066,"change":2067,"percent_change":2068,"volume":2051,"transactions":9,"vwap":2066},"2025-08-05",2.57,-0.14,-5.17,{"date":2070,"open":2024,"high":2024,"low":2015,"close":2029,"change":746,"percent_change":1713,"volume":2071,"transactions":9,"vwap":2029},"2025-08-04",6900,{"date":2073,"open":2016,"high":1976,"low":2016,"close":1976,"change":1014,"percent_change":187,"volume":2074,"transactions":9,"vwap":1976},"2025-08-01",2200,{"date":2076,"open":1982,"high":2077,"low":1982,"close":2009,"change":913,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2009},"2025-07-31",2.52,2.08,31700,{"date":2081,"open":1982,"high":2016,"low":2045,"close":1982,"change":1963,"percent_change":1370,"volume":1919,"transactions":9,"vwap":1982},"2025-07-30",{"date":2083,"open":1835,"high":1995,"low":1835,"close":2016,"change":913,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2016},"2025-07-29",2.1,4000,{"date":2087,"open":1835,"high":2046,"low":1835,"close":2044,"change":113,"percent_change":616,"volume":2056,"transactions":9,"vwap":2044},"2025-07-28",{"date":2089,"open":1835,"high":1885,"low":1835,"close":2036,"change":2090,"percent_change":952,"volume":1919,"transactions":9,"vwap":2036},"2025-07-25",-0.1,{"date":2092,"open":1729,"high":405,"low":2045,"close":2020,"change":1014,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2020},"2025-07-24",3.75,8900,{"date":2096,"open":1377,"high":1995,"low":1377,"close":1982,"change":913,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1982},"2025-07-23",2.13,4500,{"date":2100,"open":1982,"high":2016,"low":1377,"close":1835,"change":1963,"percent_change":699,"volume":2101,"transactions":9,"vwap":1835},"2025-07-22",18100,{"date":2103,"open":2036,"high":2046,"low":2104,"close":2044,"change":238,"percent_change":1282,"volume":2105,"transactions":9,"vwap":2044},"2025-07-21",2.34,10600,{"date":2107,"open":2108,"high":2046,"low":2109,"close":1982,"change":238,"percent_change":1282,"volume":1912,"transactions":9,"vwap":1982},"2025-07-18",2.42,2.37,{"date":2111,"open":2109,"high":1885,"low":2045,"close":2108,"change":108,"percent_change":1976,"volume":2112,"transactions":9,"vwap":2108},"2025-07-17",31000,{"date":2114,"open":2016,"high":2009,"low":2115,"close":2045,"change":2090,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2045},"2025-07-16",2.31,-4.07,18000,{"date":2119,"open":2016,"high":1986,"low":2120,"close":2046,"change":746,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2046},"2025-07-15",2.24,7.42,41400,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":449,"percent_change":1877,"volume":2128,"transactions":9,"vwap":2127},"2025-07-14",2.14,2.33,2.29,12100,{"date":2130,"open":2127,"high":2127,"low":2131,"close":2131,"change":698,"percent_change":2132,"volume":1593,"transactions":9,"vwap":2131},"2025-07-11",2.22,-2.2,{"date":2134,"open":2131,"high":2135,"low":2136,"close":2135,"change":913,"percent_change":1638,"volume":2137,"transactions":9,"vwap":2135},"2025-07-10",2.27,2.15,9700,{"date":2139,"open":201,"high":201,"low":2140,"close":2131,"change":913,"percent_change":1108,"volume":2141,"transactions":9,"vwap":2131},"2025-07-09",2.03,9400,{"date":2143,"open":2144,"high":201,"low":2144,"close":2145,"change":939,"percent_change":825,"volume":2146,"transactions":9,"vwap":2145},"2025-07-08",1.93,2.17,17500,{"date":2148,"open":2145,"high":2149,"low":797,"close":797,"change":731,"percent_change":2150,"volume":2151,"transactions":9,"vwap":797},"2025-07-07",2.19,-5.99,19500,{"date":2153,"open":657,"high":2120,"low":2154,"close":2145,"change":2155,"percent_change":1120,"volume":2156,"transactions":9,"vwap":2145},"2025-07-03",1.94,0.23,43800,{"date":2158,"open":269,"high":2159,"low":269,"close":2154,"change":913,"percent_change":1592,"volume":2160,"transactions":9,"vwap":2154},"2025-07-02",1.99,2900,{"date":2162,"open":2163,"high":657,"low":2164,"close":2165,"change":113,"percent_change":1344,"volume":2137,"transactions":9,"vwap":2165},"2025-07-01",1.86,1.85,1.89,{"date":2167,"open":2168,"high":2159,"low":2169,"close":2169,"change":2090,"percent_change":2170,"volume":2012,"transactions":9,"vwap":2169},"2025-06-30",1.96,1.9,-5,{"date":2172,"open":2173,"high":1488,"low":2174,"close":1488,"change":1014,"percent_change":546,"volume":2175,"transactions":9,"vwap":1488},"2025-06-27",1.97,1.87,18800,{"date":2177,"open":2144,"high":1488,"low":269,"close":269,"change":492,"percent_change":952,"volume":2178,"transactions":9,"vwap":269},"2025-06-26",15500,{"date":2180,"open":2164,"high":1488,"low":2164,"close":2159,"change":841,"percent_change":1503,"volume":2181,"transactions":9,"vwap":2159},"2025-06-25",31800,{"date":2183,"open":2184,"high":2159,"low":2185,"close":919,"change":218,"percent_change":2145,"volume":2186,"transactions":9,"vwap":919},"2025-06-24",1.84,1.81,26400,{"date":2188,"open":2189,"high":1488,"low":2185,"close":2184,"change":850,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2184},"2025-06-23",1.82,-4.66,20700,{"date":2193,"open":2163,"high":279,"low":2164,"close":2144,"change":564,"percent_change":1123,"volume":1605,"transactions":9,"vwap":2144},"2025-06-20",{"date":2195,"open":2196,"high":2173,"low":2196,"close":269,"change":913,"percent_change":2197,"volume":2198,"transactions":9,"vwap":269},"2025-06-18",1.75,2.69,7300,{"date":2200,"open":483,"high":1488,"low":2196,"close":2163,"change":564,"percent_change":2201,"volume":2117,"transactions":9,"vwap":2163},"2025-06-17",1.09,{"date":2203,"open":919,"high":2169,"low":2204,"close":2184,"change":1963,"percent_change":1419,"volume":2205,"transactions":9,"vwap":2184},"2025-06-16",1.74,42600,{"date":2207,"open":657,"high":2159,"low":2174,"close":2174,"change":2067,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2174},"2025-06-13",-6.97,17400,{"date":2211,"open":2212,"high":2055,"low":2144,"close":2213,"change":238,"percent_change":2214,"volume":2012,"transactions":9,"vwap":2213},"2025-06-12",2.05,2.01,-0.99,{"date":2216,"open":2078,"high":2078,"low":2168,"close":2140,"change":113,"percent_change":1029,"volume":1252,"transactions":9,"vwap":2140},"2025-06-11",{"date":2218,"open":269,"high":2219,"low":269,"close":797,"change":200,"percent_change":2220,"volume":2221,"transactions":9,"vwap":797},"2025-06-10",2.11,4.08,16800,{"date":2223,"open":1488,"high":2213,"low":279,"close":2168,"change":238,"percent_change":1789,"volume":2224,"transactions":9,"vwap":2168},"2025-06-09",49700,{"date":2226,"open":269,"high":797,"low":269,"close":657,"change":564,"percent_change":90,"volume":2198,"transactions":9,"vwap":657},"2025-06-06",{"date":2228,"open":2144,"high":1488,"low":269,"close":2168,"change":238,"percent_change":1789,"volume":2229,"transactions":9,"vwap":2168},"2025-06-05",26100,{"date":2231,"open":1488,"high":2232,"low":2233,"close":657,"change":913,"percent_change":2004,"volume":2012,"transactions":9,"vwap":657},"2025-06-04",2.09,1.92,{"date":2235,"open":1488,"high":1488,"low":2169,"close":2144,"change":113,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2144},"2025-06-03",-0.52,16900,{"date":2239,"open":269,"high":2097,"low":269,"close":2154,"change":113,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2154},"2025-06-02",-0.51,15700,{"date":2243,"open":2084,"high":2219,"low":2169,"close":279,"change":858,"percent_change":2244,"volume":2245,"transactions":9,"vwap":279},"2025-05-30",-10.14,45700,{"date":2247,"open":2055,"high":1337,"low":657,"close":2145,"change":1014,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2145},"2025-05-29",4.33,38900,{"date":2251,"open":2159,"high":2136,"low":2154,"close":2078,"change":200,"percent_change":277,"volume":2252,"transactions":9,"vwap":2078},"2025-05-28",42000,{"date":2254,"open":279,"high":2255,"low":2164,"close":1488,"change":841,"percent_change":358,"volume":2256,"transactions":9,"vwap":1488},"2025-05-27",2.06,63000,{"date":2258,"open":2185,"high":2149,"low":2185,"close":2165,"change":564,"percent_change":219,"volume":2259,"transactions":9,"vwap":2165},"2025-05-23",84100,{"date":2261,"open":797,"high":2097,"low":2204,"close":2174,"change":396,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2174},"2025-05-22",-10.95,148900,{"date":2265,"open":1638,"high":2115,"low":2212,"close":2084,"change":971,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2084},"2025-05-21",-6.67,160300,{"date":2269,"open":2028,"high":2024,"low":2084,"close":1638,"change":827,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1638},"2025-05-20",-5.06,745800,{"date":2273,"open":178,"high":2197,"low":178,"close":2109,"change":90,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2109},"2025-05-19",75.56,13182900,{"date":2277,"open":2278,"high":2279,"low":885,"close":946,"change":698,"percent_change":2280,"volume":2281,"transactions":9,"vwap":946},"2025-05-16",1.38,1.43,-3.57,4800,{"date":2283,"open":2278,"high":2279,"low":2278,"close":1182,"change":564,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1182},"2025-05-15",1.45,3100,{"date":2287,"open":2288,"high":2284,"low":2278,"close":2278,"change":1860,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2278},"2025-05-14",1.39,-2.82,1700,{"date":2292,"open":2293,"high":2294,"low":2293,"close":1175,"change":228,"percent_change":2295,"volume":1940,"transactions":9,"vwap":1175},"2025-05-13",1.29,1.49,9.23,{"date":2297,"open":2298,"high":1182,"low":2298,"close":2298,"change":547,"percent_change":133,"volume":2299,"transactions":9,"vwap":2298},"2025-05-12",1.3,6300,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2293,"change":1358,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2293},"2025-05-09",1.44,1.28,-5.15,15200,{"date":2307,"open":2293,"high":1175,"low":2293,"close":2308,"change":113,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-08",1.36,-0.73,9500,{"date":2312,"open":1944,"high":1944,"low":2308,"close":450,"change":113,"percent_change":2313,"volume":2314,"transactions":9,"vwap":450},"2025-05-07",-0.72,10400,{"date":2316,"open":2317,"high":2317,"low":2278,"close":2278,"change":971,"percent_change":2318,"volume":1890,"transactions":9,"vwap":2278},"2025-05-06",1.53,-9.8,{"date":2320,"open":1246,"high":1698,"low":2278,"close":2317,"change":1014,"percent_change":2321,"volume":1470,"transactions":9,"vwap":2317},"2025-05-05",6.25,{"date":2323,"open":2308,"high":1246,"low":2308,"close":2302,"change":1014,"percent_change":757,"volume":2324,"transactions":9,"vwap":2302},"2025-05-02",15100,{"date":2326,"open":1889,"high":1889,"low":2293,"close":946,"change":591,"percent_change":2327,"volume":2328,"transactions":9,"vwap":946},"2025-05-01",-15.09,13300,{"date":2330,"open":940,"high":1698,"low":1430,"close":2331,"change":108,"percent_change":697,"volume":1627,"transactions":9,"vwap":2331},"2025-04-30",1.59,{"date":2333,"open":885,"high":2334,"low":885,"close":2317,"change":228,"percent_change":2335,"volume":2030,"transactions":9,"vwap":2317},"2025-04-29",1.6,8.51,{"date":2337,"open":2294,"high":2294,"low":2278,"close":518,"change":113,"percent_change":2338,"volume":2085,"transactions":9,"vwap":518},"2025-04-28",-0.7,{"date":2340,"open":518,"high":1175,"low":2278,"close":1175,"change":449,"percent_change":394,"volume":2056,"transactions":9,"vwap":1175},"2025-04-25",{"date":2342,"open":1182,"high":2279,"low":2298,"close":946,"change":287,"percent_change":2135,"volume":2343,"transactions":9,"vwap":946},"2025-04-24",6600,{"date":2345,"open":2346,"high":1182,"low":2346,"close":885,"change":547,"percent_change":1609,"volume":2141,"transactions":9,"vwap":885},"2025-04-23",1.25,{"date":182,"open":2348,"high":2349,"low":2348,"close":2349,"change":218,"percent_change":1877,"volume":2350,"transactions":9,"vwap":2349},1.27,1.31,5500]