[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARTV":3,"homepage-market-summary":30,"stock-historical-ARTV":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARTV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Artiva Biotherapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Artiva Biotherapeutics Inc is a biopharmaceutical company. The company is engaged in advancing a pipeline of off-the-shelf, allogeneic NK cell therapies for the treatment of hematologic malignancies or solid tumors. The pipeline program of the company includes Artiva-Funded Trials and Collaborator-Funded Trials. The company pipeline includes AlloNK: is an allogeneic, off-the-shelf, cryopreserved NK cell therapy candidate designed to enhance the antibody-dependent cellular cytotoxicity (ADCC) effect of mAbs to drive B-cell. Others products includes: CAR-NK(AB201),CAR-NK(AB205).","106","San Diego, 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},6.83,6.89,7,6.74,6.79,0.04,0.59,587440.144832,7634,6.8456,17.31,1.47,572074.1529330361,33.8,554,{"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":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},14.53,778990,284331380.724902,178.78,"2025-04-22",[183,184,194,205,216,226,236,246,257,268,279,290,301,312,322,332,343,353,364,373,384,394,405,414,423,433,443,453,461,469,478,489,498,507,518,528,537,546,555,564,574,582,590,601,611,620,629,638,648,657,667,676,683,693,702,709,716,724,731,740,748,755,763,767,773,780,787,793,800,808,815,822,827,834,840,845,853,860,866,874,880,884,891,897,905,913,922,930,936,942,948,955,962,969,975,983,989,995,1001,1009,1015,1020,1029,1037,1044,1051,1056,1061,1067,1073,1080,1088,1095,1101,1110,1116,1124,1131,1139,1147,1153,1160,1167,1173,1179,1187,1194,1199,1206,1214,1220,1227,1235,1242,1250,1258,1265,1273,1280,1289,1295,1302,1309,1317,1325,1333,1337,1342,1345,1352,1359,1364,1370,1375,1384,1391,1399,1405,1412,1419,1425,1431,1439,1445,1451,1457,1463,1467,1473,1479,1485,1491,1497,1502,1508,1514,1520,1526,1530,1536,1541,1546,1550,1556,1562,1567,1572,1578,1585,1590,1595,1599,1603,1608,1613,1617,1621,1625,1631,1636,1644,1650,1656,1664,1671,1679,1685,1691,1699,1705,1712,1718,1723,1728,1734,1738,1743,1751,1757,1762,1768,1773,1777,1784,1790,1797,1801,1805,1810,1814,1821,1826,1832,1840,1847,1853,1858,1865,1868,1874,1880,1889,1896,1901,1907,1914,1918,1922,1926,1933,1939,1944,1948,1955,1960,1964,1968,1974,1980,1988,1994,2001,2008,2013,2019,2024,2028,2033,2039,2045,2050,2056,2062,2065,2069,2072,2076,2081,2085,2089,2092,2097,2102,2107,2113,2117,2121,2126,2133,2138,2142,2147,2151,2156,2160,2165,2169,2172,2176,2181,2186,2191,2196,2201,2206,2210,2213,2220,2228,2234,2239,2243,2249,2253,2260,2265,2270,2277,2283,2289,2293,2298,2302,2305,2309,2316,2320,2326,2332,2337,2340,2346,2350,2355,2358,2362,2366,2371,2377,2381,2384,2388,2392,2397,2401,2406,2410,2414,2419,2424,2428,2434,2438,2442,2446,2451,2456,2459,2463,2467,2472,2475,2480,2485,2488],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",7.11,7.15,6.77,-0.33,-4.63,444372.547065,6175,6.9365,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",7.1,7.4,6.96,7.12,0.09,1.28,383976.789262,5299,7.1539,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",7.06,7.18,6.92,7.03,-0.02,-0.28,450565.689463,6400,7.0396,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":108,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",6.91,7.185,6.75,7.05,0.86,437532.476987,6586,7.0153,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":207},"2026-09-25",7.48,7.49,6.9,6.99,-0.5,-6.68,507137.340615,6381,{"date":237,"open":238,"high":239,"low":240,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",7.62,7.71,7.22,-0.23,-2.98,511722.729604,6416,7.4066,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",7.99,8.2,7.52,7.72,-0.37,-4.57,407794.97241,5675,7.6811,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",7.87,8.39,7.855,8.09,0.26,3.32,437976.786169,5863,8.113,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",8.63,8.64,7.78,7.83,-0.78,-9.06,629415.554569,7665,8.0042,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",8.45,8.75,8.4,8.61,0.17,2.01,2208401.660665,7212,8.6039,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",8.66,8.72,8.35,8.44,-0.16,-1.86,456517.964479,7966,8.4809,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",8.89,9.03,8.485,8.6,-0.31,-3.48,516987.776564,7995,8.6464,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",10.05,8.84,8.91,-1.23,-12.13,577122.588282,7592,9.1343,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":274,"volume":329,"transactions":330,"vwap":331},"2026-09-14",10.21,10.55,10.13,10.14,-0.08,242704.074728,4932,10.2729,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",10.49,10.61,10.1,10.22,-0.2,-1.92,228437.546608,3759,10.2574,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":252,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",10.7,10.93,10.36,10.42,-3.43,449476.796241,7933,10.6546,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",10.78,11.15,10.73,10.79,-0.09,-0.83,325338.852231,6813,10.8162,{"date":365,"open":366,"high":367,"low":345,"close":368,"change":307,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",10.83,11.16,10.88,-2.77,211697.112409,4536,10.9201,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",11.02,11.34,10.94,11.19,0.065,0.58,168592.366254,2807,11.1868,{"date":385,"open":376,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",11.35,10.98,11.125,-0.185,-1.64,365624.458537,4364,11.1018,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",11.26,11.5071,11.05,11.31,0.03,0.27,306514.487319,7774,11.2636,{"date":406,"open":407,"high":408,"low":368,"close":409,"change":211,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",11,11.355,11.28,-0.18,268855.181804,6286,11.1758,{"date":415,"open":416,"high":386,"low":368,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",11.01,11.3,0.21,1.89,249844.498638,4964,11.2039,{"date":424,"open":425,"high":426,"low":407,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",11.78,11.8,11.09,-0.85,-7.12,223493.776566,3721,11.266,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":285,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",11.72,12.08,11.56,11.94,1.44,218273.317953,3706,11.931,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",11.75,11.93,11.6,11.77,0,262556.346012,4168,11.7778,{"date":454,"open":447,"high":455,"low":456,"close":448,"change":123,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",11.91,11.53,2.17,266361.45711,5459,11.7269,{"date":462,"open":366,"high":463,"low":334,"close":464,"change":21,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",11.7,11.52,5.4,307236.256522,5534,11.2977,{"date":470,"open":396,"high":471,"low":472,"close":346,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",11.5995,10.7601,-0.21,-1.89,199424.459954,3457,11.0714,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",11.5,11.5802,10.9305,11.14,-0.56,-4.79,318893.928045,4455,11.1355,{"date":490,"open":491,"high":492,"low":493,"close":463,"change":494,"percent_change":285,"volume":495,"transactions":496,"vwap":497},"2026-08-19",11.69,11.85,11.21,0.02,456427.868864,4947,11.6292,{"date":499,"open":464,"high":500,"low":464,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",12,11.68,-0.06,-0.51,261410.60817,4449,11.7143,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",11.45,11.84,11.1,11.74,0.29,2.53,288514.342038,5156,11.6638,{"date":519,"open":520,"high":521,"low":522,"close":509,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",11.24,11.585,10.8,0.15,1.33,264402.20342,5478,11.2967,{"date":529,"open":530,"high":531,"low":532,"close":417,"change":241,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",11.59,11.7588,11.22,-1.99,253035.950153,4070,11.3775,{"date":538,"open":512,"high":539,"low":540,"close":456,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",12.1,11.51,-0.25,-2.12,275053.792017,6223,11.7134,{"date":547,"open":548,"high":549,"low":375,"close":425,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",11.18,12.27,0.56,4.99,455962.726764,6603,11.7678,{"date":556,"open":557,"high":558,"low":375,"close":532,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",11.12,11.46,-0.05,-0.44,178754.386966,3857,11.1951,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":307,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",11.625,11.98,10.75,11.27,-2.68,214204.685539,3510,11.308,{"date":575,"open":464,"high":576,"low":577,"close":578,"change":113,"percent_change":359,"volume":579,"transactions":580,"vwap":581},"2026-08-06",12.06,11.38,11.58,315479.681753,5574,11.6156,{"date":583,"open":356,"high":512,"low":584,"close":530,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",10.58,0.52,4.7,545783.632711,8528,11.3401,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",10.6,11.29,10.4,11.07,0.31,2.88,410941.837622,5959,10.9261,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":138,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",10,10.81,9.9,10.76,6.53,571685.743247,6006,10.4033,{"date":612,"open":613,"high":614,"low":615,"close":336,"change":189,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",10.25,10.406,9.6749,-3.16,357650.878584,5440,10.0276,{"date":621,"open":603,"high":622,"low":603,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",10.5934,10.43,0.41,4.09,229239.18766,4185,10.4045,{"date":630,"open":631,"high":358,"low":632,"close":633,"change":503,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",10.69,9.8268,10.02,-4.84,392497.479222,4758,10.1733,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":418,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",10.3,10.635,9.97,10.53,2.03,355512.337171,4351,10.3239,{"date":649,"open":603,"high":650,"low":651,"close":652,"change":513,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",10.675,9.93,10.32,2.89,280590.173014,4355,10.318,{"date":658,"open":659,"high":417,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",10.52,9.74,10.03,-0.1,-0.99,567952.695813,6688,10.1856,{"date":668,"open":669,"high":337,"low":670,"close":326,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",9.71,9.31,0.11,1.1,255133.756752,3394,9.9511,{"date":677,"open":651,"high":640,"low":678,"close":633,"change":494,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",9.6301,0.2,430405.619297,5128,9.9909,{"date":684,"open":685,"high":686,"low":687,"close":603,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",9.78,10.06,9.0435,0.85,9.29,517978.130657,5593,9.6381,{"date":694,"open":695,"high":603,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",9.82,9.15,-0.61,-6.25,195873.069571,3360,9.4295,{"date":703,"open":303,"high":704,"low":282,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-17",10.115,9.76,0.72,7.96,359700,{"date":710,"open":605,"high":605,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",8.875,9.04,-0.88,-8.87,626100,{"date":717,"open":718,"high":603,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",9.52,9.2,9.92,0.57,6.1,456200,{"date":725,"open":726,"high":727,"low":282,"close":728,"change":729,"percent_change":586,"volume":730,"transactions":9,"vwap":728},"2026-07-14",8.87,9.7,9.35,0.42,432600,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-13",9.53,9.535,8.78,8.93,-0.71,-7.37,438300,{"date":741,"open":742,"high":743,"low":315,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",9.42,9.75,9.64,0.23,2.44,442000,{"date":749,"open":670,"high":750,"low":719,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",9.77,9.41,0.1,1.07,260800,{"date":756,"open":757,"high":758,"low":759,"close":670,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":670},"2026-07-08",9.48,9.895,9.11,-0.17,-1.79,475500,{"date":764,"open":765,"high":603,"low":759,"close":757,"change":20,"percent_change":729,"volume":766,"transactions":9,"vwap":757},"2026-07-07",9.44,316900,{"date":768,"open":769,"high":695,"low":770,"close":765,"change":760,"percent_change":771,"volume":772,"transactions":9,"vwap":765},"2026-07-06",9.55,9.25,-1.77,839700,{"date":774,"open":695,"high":775,"low":759,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",10.24,9.61,-0.19,-1.94,435800,{"date":781,"open":782,"high":783,"low":742,"close":784,"change":752,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-01",9.62,9.96,9.8,1.03,514600,{"date":788,"open":789,"high":603,"low":769,"close":727,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":727},"2026-06-30",9.87,0.12,1.25,490000,{"date":794,"open":795,"high":603,"low":751,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",9.46,9.58,-0.04,-0.42,447200,{"date":801,"open":802,"high":803,"low":804,"close":782,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":782},"2026-06-26",8.81,9.66,8.8,0.79,8.95,1040400,{"date":809,"open":770,"high":744,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",8.46,8.83,-0.49,-5.26,512900,{"date":816,"open":605,"high":817,"low":770,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",10.28,9.32,-0.48,-4.9,476300,{"date":823,"open":770,"high":603,"low":824,"close":784,"change":825,"percent_change":586,"volume":826,"transactions":9,"vwap":784},"2026-06-23",9.21,0.44,479500,{"date":828,"open":750,"high":603,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",9.33,9.36,-0.46,-4.68,464400,{"date":835,"open":651,"high":836,"low":757,"close":695,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":695},"2026-06-18",10.496,-0.12,-1.21,1747800,{"date":841,"open":742,"high":842,"low":759,"close":843,"change":785,"percent_change":437,"volume":844,"transactions":9,"vwap":843},"2026-06-17",10.459,9.94,952300,{"date":846,"open":847,"high":848,"low":849,"close":316,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":316},"2026-06-16",9.14,9.23,8.542,-0.27,-2.94,796300,{"date":854,"open":855,"high":750,"low":856,"close":857,"change":858,"percent_change":229,"volume":859,"transactions":9,"vwap":857},"2026-06-15",8.57,8.52,9.18,0.64,782000,{"date":861,"open":284,"high":811,"low":862,"close":863,"change":864,"percent_change":220,"volume":865,"transactions":9,"vwap":863},"2026-06-12",8.1,8.54,0.54,1431700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":380,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-11",7.42,8.0050001,7.27,8,7.82,1067400,{"date":875,"open":876,"high":877,"low":198,"close":868,"change":523,"percent_change":878,"volume":879,"transactions":9,"vwap":868},"2026-06-10",7.8,7.85,2.06,492400,{"date":881,"open":188,"high":229,"low":18,"close":870,"change":882,"percent_change":218,"volume":883,"transactions":9,"vwap":870},"2026-06-09",0.47,997800,{"date":885,"open":886,"high":229,"low":887,"close":888,"change":559,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-08",7.31,6.7,6.8,-0.73,586300,{"date":892,"open":893,"high":876,"low":19,"close":894,"change":360,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-05",7.625,6.85,-10.81,361000,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",6.84,7.79,7.68,0.71,10.19,312500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":752,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-03",6.95,7.44,6.71,6.97,1.46,491300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",7.43,7.505,6.59,6.87,-0.59,-7.91,593700,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",7.95,8.04,7.46,-0.47,-5.93,289000,{"date":931,"open":932,"high":932,"low":908,"close":933,"change":143,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-29",8.42,7.93,4.2,707400,{"date":937,"open":238,"high":272,"low":938,"close":939,"change":211,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-28",7.45,7.61,-0.26,244900,{"date":943,"open":944,"high":945,"low":926,"close":944,"change":797,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-27",7.63,8.02,-0.52,309200,{"date":949,"open":707,"high":950,"low":951,"close":952,"change":338,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-26",8.18,7.6,7.67,-2.54,311600,{"date":956,"open":957,"high":958,"low":959,"close":259,"change":837,"percent_change":960,"volume":961,"transactions":9,"vwap":259},"2026-05-22",7.97,8.13,7.7,-1.5,308900,{"date":963,"open":964,"high":965,"low":966,"close":248,"change":523,"percent_change":967,"volume":968,"transactions":9,"vwap":248},"2026-05-21",7.84,8.413,7.73,1.91,425200,{"date":970,"open":315,"high":971,"low":972,"close":964,"change":737,"percent_change":973,"volume":974,"transactions":9,"vwap":964},"2026-05-20",9.045,7.75,-8.3,1051800,{"date":976,"open":977,"high":728,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",9.215,8.34,8.55,-0.67,-7.27,844800,{"date":984,"open":783,"high":985,"low":316,"close":986,"change":484,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-18",10.17,9.22,-5.73,517500,{"date":990,"open":592,"high":345,"low":991,"close":685,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":685},"2026-05-15",9.6,-0.9,-8.43,524500,{"date":996,"open":577,"high":480,"low":613,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",10.68,0.18,1.71,389600,{"date":1002,"open":1003,"high":346,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-13",10.67,10.23,10.5,-0.13,-1.22,445900,{"date":1010,"open":407,"high":448,"low":1011,"close":1012,"change":400,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",10.48,10.63,0.28,529500,{"date":1016,"open":501,"high":501,"low":623,"close":592,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":592},"2026-05-11",-0.29,-2.66,864800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-08",12.05,12.68,10.2,10.89,-1.63,-13.02,5293800,{"date":1030,"open":1031,"high":1032,"low":500,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-07",12.34,12.58,12.52,0.13,1.05,151700,{"date":1038,"open":399,"high":1039,"low":407,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",13,12.39,1.79,16.89,308400,{"date":1045,"open":367,"high":1046,"low":1047,"close":592,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":592},"2026-05-05",11.37,10.529,-0.69,-6.11,152900,{"date":1052,"open":1053,"high":447,"low":592,"close":593,"change":53,"percent_change":1054,"volume":1055,"transactions":9,"vwap":593},"2026-05-04",10.82,4.54,111500,{"date":1057,"open":1004,"high":1058,"low":784,"close":522,"change":550,"percent_change":1059,"volume":1060,"transactions":9,"vwap":522},"2026-05-01",11.13,5.47,194100,{"date":1062,"open":1063,"high":659,"low":282,"close":775,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":775},"2026-04-30",8.92,1.52,17.43,271200,{"date":1068,"open":712,"high":1069,"low":856,"close":293,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":293},"2026-04-29",9.333,-0.35,-3.86,242500,{"date":1074,"open":623,"high":592,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-28",8.662,9.07,-1.68,-15.63,278200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":568,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":568},"2026-04-27",10.18,11.365,10.01,0.43,4.17,133600,{"date":1089,"open":1090,"high":1091,"low":1004,"close":652,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":652},"2026-04-24",11.42,11.635,-0.98,-8.67,152800,{"date":1096,"open":509,"high":500,"low":1097,"close":417,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":417},"2026-04-23",10.95,-0.43,-3.67,172400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-22",12.5,12.79,10.51,11.73,-0.81,-6.46,393200,{"date":1111,"open":1112,"high":1112,"low":492,"close":1113,"change":428,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-21",13.5,12.54,-6.35,509300,{"date":1117,"open":1118,"high":177,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-20",12.51,12.11,13.39,0.84,6.69,661300,{"date":1125,"open":1023,"high":1126,"low":1127,"close":1128,"change":825,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-17",13.2,11.11,12.55,3.63,746300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1119,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1119},"2026-04-16",8.98,12.42,8.928,3.01,33.08,1278000,{"date":1140,"open":1141,"high":1142,"low":239,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-15",7.88,9.16,9.1,1.61,21.5,877800,{"date":1148,"open":1149,"high":1150,"low":196,"close":229,"change":596,"percent_change":1151,"volume":1152,"transactions":9,"vwap":229},"2026-04-14",7.25,7.935,4.32,230200,{"date":1154,"open":15,"high":1155,"low":1156,"close":208,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":208},"2026-04-13",7.34,6.735,0.37,5.43,222600,{"date":1161,"open":899,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":523,"volume":1166,"transactions":9,"vwap":1164},"2026-04-10",6.975,6.62,6.81,0.01,125900,{"date":1168,"open":1169,"high":187,"low":1169,"close":888,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":888},"2026-04-09",6.13,0.61,9.85,189500,{"date":1174,"open":907,"high":907,"low":1175,"close":1176,"change":819,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-08",6.07,6.19,-7.2,156600,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-07",7.21,6.56,6.67,-0.62,-8.5,129900,{"date":1188,"open":231,"high":959,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",6.875,7.29,0.55,8.16,351400,{"date":1195,"open":607,"high":888,"low":1196,"close":18,"change":113,"percent_change":1197,"volume":1198,"transactions":9,"vwap":18},"2026-04-02",6.38,-0.15,146300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":220,"change":596,"percent_change":1204,"volume":1205,"transactions":9,"vwap":220},"2026-04-01",6.52,7.137,6.251,4.81,224400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-31",5.54,6.5,6.44,0.99,18.17,197100,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":825,"percent_change":735,"volume":1219,"transactions":9,"vwap":1218},"2026-03-30",5.07,5.74,5.45,177900,{"date":1221,"open":1222,"high":1158,"low":1223,"close":1224,"change":1197,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-27",5.21,4.74,5.01,-2.91,167500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",5.55,5.67,5.16,-0.3,-5.49,106800,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":745,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-25",5.373,5.675,5.46,4.4,56000,{"date":1243,"open":1244,"high":1218,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-24",5.35,5.155,5.23,-0.14,-2.61,78000,{"date":1251,"open":1252,"high":465,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-23",5.25,5.08,5.37,0.05,0.94,83900,{"date":1259,"open":465,"high":1260,"low":1261,"close":1262,"change":338,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",5.7,5.2,5.32,-3.62,89100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":212,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-19",5.82,5.89,5.365,5.52,-4.83,137200,{"date":1274,"open":1176,"high":1275,"low":1276,"close":1277,"change":946,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-18",6.33,5.63,5.8,-8.23,229800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-17",6.25,6.6,6.15,6.32,0.14,2.27,101700,{"date":1290,"open":1282,"high":1291,"low":1292,"close":1293,"change":449,"percent_change":449,"volume":1294,"transactions":9,"vwap":1293},"2026-03-16",6.65,6.09,6.18,104000,{"date":1296,"open":1291,"high":1297,"low":1298,"close":1293,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1293},"2026-03-13",6.76,5.952,-0.57,-8.44,203600,{"date":1303,"open":1304,"high":1305,"low":887,"close":220,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":220},"2026-03-12",7.01,7.55,-0.38,-5.33,383600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1035,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",6.12,7.754,6,7.13,17.27,855100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1157,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-10",5.72,6.16,5.645,6.08,6.48,144800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":946,"volume":1332,"transactions":9,"vwap":1330},"2026-03-09",5.632,5.9,5.48,5.71,-0.03,109500,{"date":1334,"open":1335,"high":1328,"low":1335,"close":1217,"change":449,"percent_change":449,"volume":1336,"transactions":9,"vwap":1217},"2026-03-06",5.5,140200,{"date":1338,"open":1208,"high":1339,"low":1222,"close":1217,"change":1013,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1217},"2026-03-05",5.75,5.13,136000,{"date":1343,"open":1229,"high":1339,"low":1254,"close":1239,"change":113,"percent_change":410,"volume":1344,"transactions":9,"vwap":1239},"2026-03-04",83700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1059,"change":1232,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1059},"2026-03-03",5.58,5.66,5.192,-5.2,165800,{"date":1353,"open":1059,"high":1354,"low":1355,"close":1356,"change":559,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-02",5.78,5.24,5.77,-0.86,260300,{"date":1360,"open":1361,"high":1175,"low":1362,"close":1267,"change":1157,"percent_change":19,"volume":1363,"transactions":9,"vwap":1267},"2026-02-27",5.42,5.3,242000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1218,"change":729,"percent_change":294,"volume":1369,"transactions":9,"vwap":1218},"2026-02-26",5,5.6,4.893,194700,{"date":1371,"open":1216,"high":1216,"low":1372,"close":1373,"change":1165,"percent_change":679,"volume":1374,"transactions":9,"vwap":1373},"2026-02-25",4.86,5.03,120900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-24",4.75,5.15,4.72,5.02,0.22,4.58,125500,{"date":1385,"open":1386,"high":1366,"low":1387,"close":1388,"change":790,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-23",4.59,4.481,4.8,2.56,113100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":523,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-20",4.53,4.69,4.441,4.68,3.31,129600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1393,"change":148,"percent_change":1142,"volume":1404,"transactions":9,"vwap":1393},"2026-02-19",4.16,4.66,4.07,240900,{"date":1406,"open":1403,"high":1407,"low":1408,"close":1409,"change":20,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-18",4.27,4.01,4.15,0.97,63500,{"date":1413,"open":1414,"high":934,"low":1415,"close":1416,"change":671,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-17",3.96,3.87,4.11,2.75,83000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1421,"change":1165,"percent_change":123,"volume":1424,"transactions":9,"vwap":1421},"2026-02-13",4,4.14,3.89,40000,{"date":1426,"open":1423,"high":1416,"low":1427,"close":1428,"change":1286,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-12",3.735,3.99,3.64,168000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":797,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",3.9,3.94,3.68,3.85,-1.03,114500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1423,"change":523,"percent_change":1408,"volume":1444,"transactions":9,"vwap":1423},"2026-02-10",3.86,4.1,3.81,113200,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1017,"percent_change":1177,"volume":1450,"transactions":9,"vwap":1449},"2026-02-09",4.03,3.62,3.74,144400,{"date":1452,"open":1453,"high":1454,"low":1433,"close":1447,"change":1455,"percent_change":1454,"volume":1456,"transactions":9,"vwap":1447},"2026-02-06",4.05,4.13,0.16,145100,{"date":1458,"open":1459,"high":1401,"low":1460,"close":1415,"change":1197,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1415},"2026-02-05",3.97,3.75,-3.73,156400,{"date":1464,"open":934,"high":934,"low":1436,"close":1465,"change":837,"percent_change":1466,"volume":1374,"transactions":9,"vwap":1465},"2026-02-04",4.02,-2.9,{"date":1468,"open":1469,"high":1470,"low":1408,"close":1422,"change":797,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1422},"2026-02-03",4.19,4.23,-0.96,173400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":513,"percent_change":926,"volume":1478,"transactions":9,"vwap":1477},"2026-02-02",3.84,4.24,4.18,219200,{"date":1480,"open":1086,"high":1481,"low":1482,"close":1423,"change":940,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1423},"2026-01-30",4.22,3.72,-6.27,338700,{"date":1486,"open":1487,"high":1393,"low":1442,"close":1409,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1409},"2026-01-29",4.43,-0.32,-7.16,236900,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1306,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-28",4.93,4.47,-7.84,167700,{"date":1498,"open":1396,"high":1493,"low":1499,"close":1500,"change":285,"percent_change":1129,"volume":1501,"transactions":9,"vwap":1500},"2026-01-27",4.5,4.85,167300,{"date":1503,"open":1388,"high":1504,"low":1505,"close":1396,"change":662,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1396},"2026-01-26",4.83,4.62,-2.09,77800,{"date":1509,"open":1510,"high":1511,"low":1377,"close":1512,"change":760,"percent_change":349,"volume":1513,"transactions":9,"vwap":1512},"2026-01-23",4.98,4.981,4.78,174800,{"date":1515,"open":1504,"high":1516,"low":1377,"close":1517,"change":679,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-22",4.97,4.95,4.21,208600,{"date":1521,"open":1402,"high":1522,"low":1523,"close":1377,"change":1034,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1377},"2026-01-21",5.1,4.6,2.81,324000,{"date":1527,"open":1151,"high":1394,"low":934,"close":1505,"change":679,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1505},"2026-01-20",4.52,196200,{"date":1531,"open":1240,"high":1532,"low":1533,"close":1534,"change":797,"percent_change":992,"volume":1535,"transactions":9,"vwap":1534},"2026-01-16",4.48,4.31,4.42,145200,{"date":1537,"open":1204,"high":1204,"low":1240,"close":1538,"change":1488,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-15",4.46,-6.69,193600,{"date":1542,"open":1543,"high":1500,"low":1528,"close":1512,"change":998,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1512},"2026-01-14",4.55,3.91,159900,{"date":1547,"open":1516,"high":1516,"low":1393,"close":1523,"change":212,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1523},"2026-01-13",-5.74,276300,{"date":1551,"open":1372,"high":1231,"low":1512,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-12",4.88,0.025,0.51,654900,{"date":1557,"open":1523,"high":1558,"low":1499,"close":1559,"change":1560,"percent_change":1313,"volume":1561,"transactions":9,"vwap":1559},"2026-01-09",4.9,4.855,0.275,250200,{"date":1563,"open":1564,"high":1396,"low":1565,"close":1382,"change":211,"percent_change":1098,"volume":1566,"transactions":9,"vwap":1382},"2026-01-08",4.64,4.44,135200,{"date":1568,"open":1569,"high":1396,"low":1569,"close":1523,"change":1570,"percent_change":1533,"volume":1571,"transactions":9,"vwap":1523},"2026-01-07",4.38,0.19,281800,{"date":1573,"open":1454,"high":1499,"low":1454,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-06",4.41,0.24,5.76,201300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1086,"change":502,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1086},"2026-01-05",4.25,4.305,4.12,-1.42,129200,{"date":1586,"open":1587,"high":1487,"low":1442,"close":1470,"change":502,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1470},"2026-01-02",4.33,-1.4,131900,{"date":1591,"open":1580,"high":1587,"low":1477,"close":1592,"change":671,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-31",4.29,2.63,118800,{"date":1596,"open":1532,"high":1597,"low":1477,"close":1477,"change":541,"percent_change":1598,"volume":1374,"transactions":9,"vwap":1477},"2025-12-30",4.522,-5.64,{"date":1600,"open":1407,"high":1499,"low":1086,"close":1487,"change":123,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1487},"2025-12-29",5.98,181800,{"date":1604,"open":1151,"high":1605,"low":1086,"close":1477,"change":837,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1477},"2025-12-26",4.351,-2.79,178700,{"date":1609,"open":1610,"high":1538,"low":1409,"close":1610,"change":400,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-24",4.3,0.7,163700,{"date":1614,"open":1538,"high":1538,"low":1454,"close":1407,"change":777,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1407},"2025-12-23",-4.26,284500,{"date":1618,"open":1204,"high":1204,"low":1534,"close":1538,"change":212,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1538},"2025-12-22",-5.91,294800,{"date":1622,"open":1564,"high":1253,"low":1564,"close":1223,"change":200,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1223},"2025-12-19",1.94,653600,{"date":1626,"open":1534,"high":1377,"low":1627,"close":97,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":97},"2025-12-18",4.37,0.33,7.64,493800,{"date":1632,"open":1543,"high":1633,"low":1421,"close":1151,"change":241,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1151},"2025-12-17",4.587,-5.05,833300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1543,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1543},"2025-12-16",6.17,6.3,4.36,-1.75,-27.78,3297700,{"date":1645,"open":625,"high":1149,"low":1646,"close":1639,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1639},"2025-12-15",4.08,3,90.91,47772200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1455,"percent_change":1522,"volume":1655,"transactions":9,"vwap":1653},"2025-12-12",3.18,3.3,3.08,80700,{"date":1657,"open":1658,"high":1653,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-11",3.11,3.05,3.14,0.07,2.28,125700,{"date":1665,"open":1666,"high":1667,"low":1647,"close":1668,"change":559,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-10",3.13,3.15,3.07,-1.6,136400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":20,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-09",3.1,3.29,2.96,3.12,1.3,135500,{"date":1680,"open":1681,"high":1682,"low":1647,"close":1654,"change":212,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1654},"2025-12-08",3.36,3.518,-8.33,278000,{"date":1686,"open":1687,"high":1687,"low":264,"close":1681,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1681},"2025-12-05",3.8,-0.415,-10.99,142800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1218,"volume":1698,"transactions":9,"vwap":1696},"2025-12-04",3.55,3.79,3.51,3.775,0.195,62000,{"date":1700,"open":1681,"high":1448,"low":1701,"close":1702,"change":1575,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-03",3.28,3.58,7.19,65000,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1006,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-02",3.53,3.301,3.34,-3.75,49100,{"date":1713,"open":1714,"high":1714,"low":1681,"close":1715,"change":1017,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-01",3.69,3.47,-7.71,191700,{"date":1719,"open":1448,"high":1720,"low":1702,"close":1721,"change":998,"percent_change":1373,"volume":1722,"transactions":9,"vwap":1721},"2025-11-28",3.78,3.76,66100,{"date":1724,"open":1709,"high":1725,"low":1701,"close":1702,"change":418,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1702},"2025-11-26",3.645,6.23,123900,{"date":1729,"open":1709,"high":1730,"low":1731,"close":89,"change":108,"percent_change":1732,"volume":1733,"transactions":9,"vwap":89},"2025-11-25",3.4,3.208,1.81,37900,{"date":1735,"open":1676,"high":1736,"low":1676,"close":1397,"change":998,"percent_change":1339,"volume":1737,"transactions":9,"vwap":1397},"2025-11-24",3.35,98700,{"date":1739,"open":1673,"high":1740,"low":1659,"close":1666,"change":797,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1666},"2025-11-21",3.338,-1.26,83800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-20",3.49,3.16,3.17,-0.22,-6.49,107800,{"date":1752,"open":1753,"high":1753,"low":1709,"close":1754,"change":232,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-19",3.92,3.39,-12.85,165100,{"date":1758,"open":1759,"high":1434,"low":1760,"close":1423,"change":148,"percent_change":366,"volume":1761,"transactions":9,"vwap":1423},"2025-11-18",3.61,3.541,227300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1695,"change":263,"percent_change":871,"volume":1767,"transactions":9,"vwap":1695},"2025-11-17",3.25,3.54,3.19,172600,{"date":1769,"open":1764,"high":1754,"low":1770,"close":1764,"change":1247,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1764},"2025-11-14",3.2,-4.13,196700,{"date":1774,"open":1403,"high":1403,"low":89,"close":1754,"change":919,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1754},"2025-11-13",-14.82,292100,{"date":1778,"open":1779,"high":1442,"low":1764,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-12",3.59,3.98,0.39,10.86,460700,{"date":1785,"open":1435,"high":1786,"low":1707,"close":1779,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1779},"2025-11-11",3.715,-0.07,-1.91,194800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":679,"percent_change":1354,"volume":1796,"transactions":9,"vwap":1795},"2025-11-10",3.56,3.71,3.44,3.66,233900,{"date":1798,"open":1730,"high":1799,"low":1701,"close":1800,"change":494,"percent_change":380,"volume":1519,"transactions":9,"vwap":1800},"2025-11-07",3.521,3.46,{"date":1802,"open":1803,"high":1792,"low":1709,"close":1794,"change":449,"percent_change":449,"volume":1804,"transactions":9,"vwap":1794},"2025-11-06",3.45,167800,{"date":1806,"open":1765,"high":1435,"low":1807,"close":1794,"change":1197,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1794},"2025-11-05",3.42,-4.18,332100,{"date":1811,"open":1449,"high":1421,"low":1792,"close":1779,"change":410,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1779},"2025-11-04",-4.77,230500,{"date":1815,"open":1401,"high":1816,"low":1460,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-03",4.245,3.77,-0.4,-9.59,331000,{"date":1822,"open":1421,"high":1476,"low":1823,"close":1086,"change":745,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1086},"2025-10-31",3.95,5.84,197300,{"date":1827,"open":1574,"high":1828,"low":1434,"close":1434,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1434},"2025-10-30",4.56,-0.45,-10.25,413800,{"date":1833,"open":1377,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-29",4.84,4.35,4.39,-0.34,-7.19,270100,{"date":1841,"open":1516,"high":1842,"low":1843,"close":1844,"change":307,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-28",4.985,4.652,4.73,-6.15,259500,{"date":1848,"open":1849,"high":1849,"low":1377,"close":1850,"change":252,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-27",5.61,5.04,-6.84,502000,{"date":1854,"open":1367,"high":1855,"low":1834,"close":1856,"change":721,"percent_change":425,"volume":1857,"transactions":9,"vwap":1856},"2025-10-24",5.618,5.41,996500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1834,"change":1863,"percent_change":925,"volume":1864,"transactions":9,"vwap":1834},"2025-10-23",4.49,4.96,4.422,0.36,639200,{"date":1866,"open":1592,"high":1223,"low":934,"close":1532,"change":790,"percent_change":1417,"volume":1867,"transactions":9,"vwap":1532},"2025-10-22",689600,{"date":1869,"open":1870,"high":1355,"low":1640,"close":1640,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1640},"2025-10-21",4.67,-0.55,-11.2,987800,{"date":1875,"open":1348,"high":1260,"low":1582,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-20",4.91,-1.1,-18.3,3141700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-17",5.59,7.36,5.14,6.01,3.24,116.97,100333000,{"date":1890,"open":1891,"high":1659,"low":1417,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-16",3.03,2.77,-0.24,-7.97,22210400,{"date":1897,"open":1898,"high":1659,"low":1899,"close":1136,"change":1286,"percent_change":1552,"volume":1900,"transactions":9,"vwap":1136},"2025-10-15",2.91,2.884,39700,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1034,"percent_change":1223,"volume":1906,"transactions":9,"vwap":1905},"2025-10-14",2.71,2.885,2.87,17500,{"date":1908,"open":1905,"high":1909,"low":1910,"close":1911,"change":1787,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-13",2.895,2.725,2.74,-2.49,16300,{"date":1915,"open":1659,"high":1659,"low":1903,"close":1524,"change":777,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1524},"2025-10-10",-6.33,42700,{"date":1919,"open":1136,"high":1891,"low":1920,"close":1647,"change":449,"percent_change":449,"volume":1921,"transactions":9,"vwap":1647},"2025-10-09",2.98,25800,{"date":1923,"open":1924,"high":1891,"low":653,"close":1647,"change":752,"percent_change":1803,"volume":1925,"transactions":9,"vwap":1647},"2025-10-08",2.93,25200,{"date":1927,"open":653,"high":1928,"low":1929,"close":1930,"change":1331,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-07",2.966,2.82,2.9,-1.02,33600,{"date":1934,"open":1935,"high":1647,"low":1936,"close":1924,"change":211,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1924},"2025-10-06",2.97,2.915,-0.68,28500,{"date":1940,"open":1935,"high":1647,"low":1941,"close":1942,"change":449,"percent_change":449,"volume":1943,"transactions":9,"vwap":1942},"2025-10-03",2.86,2.95,44900,{"date":1945,"open":1942,"high":1946,"low":1905,"close":1942,"change":400,"percent_change":785,"volume":1947,"transactions":9,"vwap":1942},"2025-10-02",2.99,19100,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1255,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-01",2.84,2.992,2.92,1.74,38800,{"date":1956,"open":1952,"high":1946,"low":1957,"close":1905,"change":559,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1905},"2025-09-30",2.8,-1.71,60900,{"date":1961,"open":1920,"high":1920,"low":1941,"close":1952,"change":797,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1952},"2025-09-29",-1.35,70500,{"date":1965,"open":1136,"high":1136,"low":1929,"close":1675,"change":559,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1675},"2025-09-26",-1.66,193800,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1136,"change":1034,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1136},"2025-09-25",2.85,3.078,4.51,150300,{"date":1975,"open":1976,"high":653,"low":1977,"close":597,"change":513,"percent_change":1978,"volume":1979,"transactions":9,"vwap":597},"2025-09-24",2.6,2.52,11.2,156900,{"date":1981,"open":1982,"high":1941,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-23",2.69,2.58,2.59,-0.11,-4.07,17200,{"date":1989,"open":1905,"high":1990,"low":1991,"close":1992,"change":410,"percent_change":698,"volume":1993,"transactions":9,"vwap":1992},"2025-09-22",2.995,2.55,2.7,95300,{"date":1995,"open":1996,"high":1920,"low":1997,"close":597,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":597},"2025-09-19",2.39,2.37,0.5,21.01,478700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":752,"percent_change":1836,"volume":2007,"transactions":9,"vwap":2006},"2025-09-18",2.32,2.425,2.29,2.38,120000,{"date":2009,"open":2010,"high":1991,"low":2011,"close":1662,"change":359,"percent_change":2012,"volume":1750,"transactions":9,"vwap":1662},"2025-09-17",2.41,2.22,-3.8,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1997,"change":494,"percent_change":688,"volume":2018,"transactions":9,"vwap":1997},"2025-09-16",2.34,2.5,2.3,50100,{"date":2020,"open":1991,"high":2021,"low":2003,"close":2022,"change":338,"percent_change":1495,"volume":2023,"transactions":9,"vwap":2022},"2025-09-15",2.62,2.35,100500,{"date":2025,"open":1992,"high":1417,"low":1991,"close":1991,"change":1985,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1991},"2025-09-12",-4.14,52900,{"date":2029,"open":1992,"high":1417,"low":1389,"close":2030,"change":797,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-11",2.66,-1.48,188800,{"date":2034,"open":1957,"high":2035,"low":2036,"close":1992,"change":328,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1992},"2025-09-10",2.845,2.65,-2.88,48100,{"date":2040,"open":1666,"high":1770,"low":2041,"close":2042,"change":307,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-09",2.73,2.78,-10.03,94100,{"date":2046,"open":2047,"high":2047,"low":1647,"close":82,"change":946,"percent_change":2048,"volume":2049,"transactions":9,"vwap":82},"2025-09-08",3.7,-14.4,119600,{"date":2051,"open":2052,"high":1448,"low":2053,"close":1759,"change":1998,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1759},"2025-09-05",3.22,3.112,16.08,128800,{"date":2057,"open":1660,"high":2058,"low":2059,"close":1658,"change":1787,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1658},"2025-09-04",3.21,3.074,-2.2,38100,{"date":2063,"open":1673,"high":1886,"low":1136,"close":1652,"change":200,"percent_change":1898,"volume":2064,"transactions":9,"vwap":1652},"2025-09-03",45900,{"date":2066,"open":1747,"high":1886,"low":1647,"close":82,"change":502,"percent_change":2067,"volume":2068,"transactions":9,"vwap":82},"2025-09-02",-1.9,44500,{"date":2070,"open":1653,"high":1708,"low":1667,"close":1667,"change":113,"percent_change":1488,"volume":2071,"transactions":9,"vwap":1667},"2025-08-29",35200,{"date":2073,"open":1764,"high":1715,"low":1676,"close":1746,"change":1985,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1746},"2025-08-28",-3.36,65800,{"date":2077,"open":2042,"high":1754,"low":2042,"close":2078,"change":1085,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-27",3.27,15.14,139500,{"date":2082,"open":2083,"high":1936,"low":2083,"close":1950,"change":494,"percent_change":902,"volume":2084,"transactions":9,"vwap":1950},"2025-08-26",2.677,37000,{"date":2086,"open":1950,"high":1675,"low":1957,"close":1929,"change":502,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1929},"2025-08-25",-2.08,23200,{"date":2090,"open":2042,"high":2091,"low":2042,"close":597,"change":671,"percent_change":1459,"volume":2018,"transactions":9,"vwap":597},"2025-08-22",2.975,{"date":2093,"open":1992,"high":1930,"low":2094,"close":1892,"change":108,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1892},"2025-08-21",2.68,2.21,29200,{"date":2098,"open":1892,"high":1930,"low":2099,"close":1903,"change":328,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1903},"2025-08-20",2.642,-2.87,24200,{"date":2103,"open":1673,"high":2052,"low":1892,"close":2104,"change":307,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-19",2.79,-10,102000,{"date":2108,"open":2042,"high":2109,"low":2110,"close":1673,"change":153,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1673},"2025-08-18",3.239,2.72,12.73,137400,{"date":2114,"open":2094,"high":1524,"low":2115,"close":1417,"change":1255,"percent_change":2116,"volume":1411,"transactions":9,"vwap":1417},"2025-08-15",2.61,1.85,{"date":2118,"open":1593,"high":1417,"low":1389,"close":1992,"change":400,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1992},"2025-08-14",1.12,36000,{"date":2122,"open":2123,"high":1982,"low":2123,"close":2124,"change":679,"percent_change":862,"volume":2125,"transactions":9,"vwap":2124},"2025-08-13",2.48,2.67,59900,{"date":2127,"open":2128,"high":2124,"low":2129,"close":2130,"change":359,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-12",2.57,2.46,2.47,-3.52,112600,{"date":2134,"open":2110,"high":1417,"low":2135,"close":1389,"change":338,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1389},"2025-08-11",2.51,-7.25,51600,{"date":2139,"open":1982,"high":1946,"low":1593,"close":2140,"change":790,"percent_change":1543,"volume":2141,"transactions":9,"vwap":2140},"2025-08-08",2.76,72300,{"date":2143,"open":2104,"high":1952,"low":1593,"close":2144,"change":241,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-07",2.64,-8.01,57000,{"date":2148,"open":1654,"high":1654,"low":1950,"close":1905,"change":473,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1905},"2025-08-06",-6.82,78100,{"date":2152,"open":2153,"high":82,"low":1924,"close":1654,"change":1661,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1654},"2025-08-05",3.02,2.33,34700,{"date":2157,"open":597,"high":1667,"low":2158,"close":1136,"change":998,"percent_change":2159,"volume":1993,"transactions":9,"vwap":1136},"2025-08-04",2.775,6.36,{"date":2161,"open":1898,"high":1942,"low":1911,"close":2162,"change":760,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-01",2.83,-5.67,86600,{"date":2166,"open":1920,"high":2153,"low":1898,"close":1647,"change":494,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1647},"2025-07-31",0.67,69700,{"date":2170,"open":1675,"high":1667,"low":1941,"close":1920,"change":1661,"percent_change":2010,"volume":2171,"transactions":9,"vwap":1920},"2025-07-30",205600,{"date":2173,"open":1675,"high":1747,"low":653,"close":1898,"change":559,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1898},"2025-07-29",-1.69,153600,{"date":2177,"open":1759,"high":1795,"low":1952,"close":1675,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1675},"2025-07-28",-0.64,-17.78,355100,{"date":2182,"open":2183,"high":1793,"low":1764,"close":2184,"change":1455,"percent_change":97,"volume":2185,"transactions":9,"vwap":2184},"2025-07-25",3.5,3.6,298000,{"date":2187,"open":2188,"high":1435,"low":2052,"close":1794,"change":745,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1794},"2025-07-24",3.23,7.17,301200,{"date":2192,"open":1976,"high":1764,"low":1976,"close":2058,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2058},"2025-07-23",0.63,24.42,402500,{"date":2197,"open":514,"high":1984,"low":2198,"close":1983,"change":400,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1983},"2025-07-22",2.399,1.18,99700,{"date":2202,"open":2203,"high":2204,"low":2203,"close":1991,"change":1455,"percent_change":1122,"volume":2205,"transactions":9,"vwap":1991},"2025-07-21",2.42,2.598,121100,{"date":2207,"open":2021,"high":1593,"low":1287,"close":1996,"change":338,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1996},"2025-07-18",-7.72,322300,{"date":2211,"open":1996,"high":2110,"low":1996,"close":1984,"change":418,"percent_change":2212,"volume":1193,"transactions":9,"vwap":1984},"2025-07-17",8.82,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2006,"change":263,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2006},"2025-07-16",2.14,2.4,2.07,12.26,139200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":502,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-15",2.18,2.26,2.04,2.12,-2.75,184300,{"date":2229,"open":878,"high":2230,"low":2231,"close":2222,"change":1286,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2222},"2025-07-14",2.199,2.045,6.86,298600,{"date":2235,"open":2236,"high":2217,"low":2236,"close":2224,"change":123,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2224},"2025-07-11",1.77,13.97,819700,{"date":2240,"open":1953,"high":2241,"low":999,"close":1041,"change":1255,"percent_change":1905,"volume":2242,"transactions":9,"vwap":1041},"2025-07-10",1.8,495900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1953,"change":1255,"percent_change":1675,"volume":2248,"transactions":9,"vwap":1953},"2025-07-09",1.7,1.78,1.69,195700,{"date":2250,"open":2251,"high":2247,"low":2251,"close":2247,"change":671,"percent_change":198,"volume":2252,"transactions":9,"vwap":2247},"2025-07-08",1.59,240300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1331,"percent_change":297,"volume":2259,"transactions":9,"vwap":2258},"2025-07-07",1.62,1.64,1.55,1.58,176100,{"date":2261,"open":1144,"high":2256,"low":2262,"close":1144,"change":494,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1144},"2025-07-03",1.6,1.26,78200,{"date":2266,"open":2267,"high":1144,"low":2268,"close":2251,"change":108,"percent_change":1753,"volume":2269,"transactions":9,"vwap":2251},"2025-07-02",1.54,1.531,133100,{"date":2271,"open":1064,"high":2272,"low":2273,"close":2274,"change":494,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-01",1.605,1.5,1.53,1.32,169800,{"date":2278,"open":2273,"high":2279,"low":2280,"close":2281,"change":20,"percent_change":2110,"volume":2282,"transactions":9,"vwap":2281},"2025-06-30",1.57,1.48,1.51,258600,{"date":2284,"open":2285,"high":2286,"low":26,"close":26,"change":662,"percent_change":2287,"volume":2288,"transactions":9,"vwap":26},"2025-06-27",1.56,1.68,-6.37,2388300,{"date":2290,"open":2251,"high":2291,"low":2257,"close":2279,"change":1331,"percent_change":2292,"volume":1060,"transactions":9,"vwap":2279},"2025-06-26",1.63,-1.88,{"date":2294,"open":1144,"high":2295,"low":2296,"close":2262,"change":113,"percent_change":1184,"volume":2297,"transactions":9,"vwap":2262},"2025-06-25",1.66,1.595,97800,{"date":2299,"open":2300,"high":2286,"low":1144,"close":1144,"change":113,"percent_change":1184,"volume":2301,"transactions":9,"vwap":1144},"2025-06-24",1.65,235000,{"date":2303,"open":2262,"high":2246,"low":2258,"close":2255,"change":20,"percent_change":514,"volume":2304,"transactions":9,"vwap":2255},"2025-06-23",373500,{"date":2306,"open":999,"high":999,"low":2257,"close":2258,"change":662,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2258},"2025-06-20",-5.95,421100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2286,"change":837,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2286},"2025-06-18",1.82,1.9,1.671,-6.67,325200,{"date":2317,"open":2318,"high":2318,"low":2241,"close":2241,"change":1748,"percent_change":2319,"volume":1152,"transactions":9,"vwap":2241},"2025-06-17",2,-10.89,{"date":2321,"open":644,"high":2322,"low":2323,"close":2324,"change":20,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2324},"2025-06-16",2.05,1.92,2.02,197900,{"date":2327,"open":878,"high":2215,"low":2328,"close":2329,"change":1787,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-13",1.96,1.98,-3.41,176600,{"date":2333,"open":2334,"high":2335,"low":419,"close":2322,"change":200,"percent_change":1386,"volume":2336,"transactions":9,"vwap":2322},"2025-06-12",1.97,2.15,127100,{"date":2338,"open":2215,"high":2215,"low":2328,"close":2328,"change":837,"percent_change":2339,"volume":1513,"transactions":9,"vwap":2328},"2025-06-11",-5.77,{"date":2341,"open":2342,"high":2343,"low":644,"close":2344,"change":1331,"percent_change":1583,"volume":2345,"transactions":9,"vwap":2344},"2025-06-10",2.11,2.19,2.08,143000,{"date":2347,"open":2225,"high":2335,"low":2217,"close":2342,"change":1165,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2342},"2025-06-09",0.48,57500,{"date":2351,"open":2329,"high":2215,"low":2328,"close":2352,"change":1286,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-06",2.1,7.14,212200,{"date":2356,"open":2328,"high":2318,"low":967,"close":2328,"change":113,"percent_change":503,"volume":2357,"transactions":9,"vwap":2328},"2025-06-05",81800,{"date":2359,"open":967,"high":2360,"low":967,"close":2334,"change":494,"percent_change":785,"volume":2361,"transactions":9,"vwap":2334},"2025-06-04",1.99,74500,{"date":2363,"open":419,"high":2360,"low":419,"close":2364,"change":1165,"percent_change":585,"volume":2365,"transactions":9,"vwap":2364},"2025-06-03",1.95,121800,{"date":2367,"open":2334,"high":2368,"low":2369,"close":1623,"change":1165,"percent_change":585,"volume":2370,"transactions":9,"vwap":1623},"2025-06-02",1.994,1.84,151000,{"date":2372,"open":2224,"high":2224,"low":2373,"close":2374,"change":837,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-30",1.88,1.93,-5.85,65500,{"date":2378,"open":2374,"high":878,"low":2379,"close":2322,"change":1034,"percent_change":188,"volume":2380,"transactions":9,"vwap":2322},"2025-05-29",1.87,178500,{"date":2382,"open":2329,"high":2329,"low":2312,"close":2323,"change":559,"percent_change":953,"volume":2383,"transactions":9,"vwap":2323},"2025-05-28",64200,{"date":2385,"open":2334,"high":644,"low":2386,"close":2334,"change":494,"percent_change":785,"volume":2387,"transactions":9,"vwap":2334},"2025-05-27",1.955,90800,{"date":2389,"open":2323,"high":2344,"low":967,"close":2364,"change":1331,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2364},"2025-05-23",-1.52,74200,{"date":2393,"open":2394,"high":878,"low":2373,"close":2329,"change":211,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2329},"2025-05-22",1.912,-1,131500,{"date":2398,"open":2342,"high":2335,"low":2360,"close":2318,"change":296,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2318},"2025-05-21",-7.41,70000,{"date":2402,"open":2224,"high":2403,"low":2360,"close":2403,"change":1286,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-20",2.16,6.93,97300,{"date":2407,"open":2360,"high":2215,"low":2408,"close":2324,"change":113,"percent_change":812,"volume":2409,"transactions":9,"vwap":2324},"2025-05-19",1.935,95500,{"date":2411,"open":2352,"high":457,"low":2324,"close":644,"change":662,"percent_change":2412,"volume":2413,"transactions":9,"vwap":644},"2025-05-16",-4.69,174000,{"date":2415,"open":2116,"high":2011,"low":2241,"close":2416,"change":143,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-15",2.13,17.68,245100,{"date":2420,"open":2224,"high":2421,"low":2241,"close":1732,"change":1893,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1732},"2025-05-14",2.096,-11.71,165600,{"date":2425,"open":2335,"high":2335,"low":644,"close":2322,"change":559,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2322},"2025-05-13",-2.38,97600,{"date":2429,"open":2342,"high":2430,"low":2431,"close":2352,"change":494,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2352},"2025-05-12",2.23,2.055,0.96,152300,{"date":2435,"open":457,"high":2430,"low":2344,"close":2344,"change":662,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2344},"2025-05-09",-4.59,111600,{"date":2439,"open":457,"high":1662,"low":2217,"close":2222,"change":2440,"percent_change":1443,"volume":2441,"transactions":9,"vwap":2222},"2025-05-08",0.08,159600,{"date":2443,"open":2328,"high":2335,"low":2323,"close":2352,"change":998,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2352},"2025-05-07",9.38,189100,{"date":2447,"open":2095,"high":2448,"low":2379,"close":2323,"change":1017,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2323},"2025-05-06",2.259,-13.12,266200,{"date":2452,"open":2453,"high":2123,"low":2215,"close":2095,"change":241,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2095},"2025-05-05",2.43,-9.43,276400,{"date":2457,"open":2006,"high":1389,"low":2005,"close":746,"change":1661,"percent_change":1942,"volume":2458,"transactions":9,"vwap":746},"2025-05-02",244600,{"date":2460,"open":1996,"high":2203,"low":2003,"close":1997,"change":211,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1997},"2025-05-01",-0.84,86200,{"date":2464,"open":2203,"high":2203,"low":1662,"close":1996,"change":502,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1996},"2025-04-30",-2.45,107900,{"date":2468,"open":2469,"high":2130,"low":2470,"close":2469,"change":449,"percent_change":449,"volume":2471,"transactions":9,"vwap":2469},"2025-04-29",2.45,2.397,154500,{"date":2473,"open":2130,"high":2130,"low":1287,"close":2469,"change":211,"percent_change":1107,"volume":2474,"transactions":9,"vwap":2469},"2025-04-28",187000,{"date":2476,"open":2129,"high":1977,"low":2477,"close":2130,"change":494,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2130},"2025-04-25",2.36,0.82,247500,{"date":2481,"open":2123,"high":2482,"low":2483,"close":2469,"change":449,"percent_change":449,"volume":2484,"transactions":9,"vwap":2469},"2025-04-24",2.49,2.311,127200,{"date":2486,"open":2469,"high":1991,"low":2216,"close":2469,"change":449,"percent_change":449,"volume":2487,"transactions":9,"vwap":2469},"2025-04-23",321900,{"date":181,"open":2216,"high":1977,"low":1997,"close":2469,"change":1255,"percent_change":2344,"volume":2489,"transactions":9,"vwap":2469},369400]