[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAMP":3,"homepage-market-summary":31,"stock-historical-CAMP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAMP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CAMP4 Therapeutics Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Camp4 Therapeutics Corp is a clinical-stage biopharmaceutical company pioneering the discovery and development of regulatory RNA-based therapeutics to upregulate gene expression and restore healthy protein levels to treat various genetic diseases. The company focuses on genetic diseases of the central nervous system and liver. Its pipeline products include CMP-CPS-001 and CMP-SYNGAP. The company operates as a single operating segment, R&D, which engages in the development of a new class of RNA-based therapeutics to treat a broad range of genetic diseases.","48","Watertown, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4,3.9,4.05,3.69,3.84,0.16,4.17,367944.636959,3917,3.9384,7.75,2.86,194959.96024726692,23.3,10547,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.305,324697,118514350.022064,105.13,"2025-04-22",[183,184,194,205,215,225,236,246,257,267,275,284,293,302,311,320,329,340,349,356,366,373,381,390,397,403,411,420,427,435,445,453,462,472,482,491,499,508,516,524,531,538,547,555,564,572,582,591,599,607,617,626,634,643,653,659,665,672,678,682,686,690,696,701,705,711,715,720,726,733,739,744,748,753,756,759,763,768,772,777,783,787,791,795,800,805,810,816,820,826,833,838,843,848,853,858,864,868,872,876,882,887,891,895,901,904,908,912,915,919,924,928,932,937,941,945,948,953,957,962,967,971,974,978,982,987,990,996,1001,1006,1011,1015,1021,1026,1031,1036,1042,1048,1056,1064,1071,1077,1084,1091,1099,1105,1110,1115,1122,1127,1132,1135,1140,1145,1150,1153,1157,1164,1169,1174,1179,1182,1188,1192,1198,1202,1207,1212,1220,1225,1228,1234,1238,1243,1249,1255,1258,1262,1267,1274,1281,1288,1295,1301,1308,1315,1319,1325,1329,1334,1340,1345,1351,1358,1362,1369,1376,1382,1390,1398,1404,1409,1415,1423,1430,1437,1442,1448,1452,1458,1462,1467,1471,1477,1482,1488,1493,1497,1501,1505,1509,1513,1516,1518,1522,1526,1530,1534,1538,1543,1547,1550,1553,1557,1561,1564,1567,1572,1577,1582,1587,1593,1597,1601,1606,1610,1615,1620,1624,1628,1634,1640,1645,1648,1652,1658,1664,1670,1677,1684,1692,1699,1705,1711,1715,1720,1724,1730,1735,1741,1748,1754,1759,1764,1768,1773,1778,1783,1790,1796,1802,1806,1811,1815,1823,1828,1834,1839,1845,1851,1854,1859,1863,1869,1874,1879,1883,1887,1891,1894,1902,1908,1912,1917,1920,1924,1929,1934,1940,1944,1949,1953,1956,1960,1964,1967,1971,1975,1979,1982,1985,1988,1993,1997,2001,2005,2009,2013,2018,2022,2027,2031,2037,2041,2045,2051,2055,2059,2063,2068,2073,2078,2083,2090,2095,2101,2107,2111,2116,2120,2127,2132,2137,2142,2149,2155,2161,2163,2167,2172,2177,2183,2186,2189,2191],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",3.99,4.1517,3.76,-0.2,-4.95,994722.005823,3218,3.8932,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.96,4.09,3.86,4.04,0.13,3.32,170661.5334,2447,4.0224,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":108,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",3.87,4.02,3.81,3.91,1.56,172539.3794,1617,3.9119,{"date":216,"open":198,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",3.95,3.73,3.85,-0.07,-1.79,116912.922751,2123,3.8641,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",3.83,4.06,3.724,3.92,0.08,2.08,477403.3794,1976,3.9762,{"date":237,"open":238,"high":239,"low":240,"close":20,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",3.78,3.94,3.675,0.12,3.23,130348.906347,2099,3.8069,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",4.13,4.27,3.65,3.72,-0.43,-10.36,192932.138269,2996,3.8513,{"date":258,"open":259,"high":260,"low":198,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",4.21,4.24,4.15,-0.02,-0.48,161168.305844,2250,4.0986,{"date":268,"open":249,"high":269,"low":270,"close":22,"change":220,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",4.32,4.1,-1.65,289478.885135,4202,4.2054,{"date":276,"open":277,"high":249,"low":278,"close":260,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",4.03,3.945,0.21,5.21,1043116.15361,1610,4.2255,{"date":285,"open":196,"high":286,"low":287,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",4.25,3.93,0.17,4.4,93440.52014,1431,4.0685,{"date":294,"open":295,"high":296,"low":20,"close":198,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",4.19,4.37,-0.33,-7.88,300786.862441,2479,3.9504,{"date":303,"open":304,"high":305,"low":277,"close":295,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",4.23,4.275,-0.06,-1.41,175269.482754,2712,4.1384,{"date":312,"open":313,"high":314,"low":315,"close":286,"change":316,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",4.26,4.49,4.18,0,167034.637776,2855,4.3256,{"date":321,"open":322,"high":323,"low":259,"close":286,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",4.46,4.54,-0.09,-2.07,101146.585414,1443,4.305,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",4.3,4.495,4.145,4.34,0.01,0.23,115643.5683,1552,4.2939,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":220,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",4.45,4.5,4.33,-1.59,79917.7197,2309,4.3964,{"date":350,"open":289,"high":351,"low":331,"close":289,"change":113,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",4.53,-0.23,280483.909336,3685,4.4595,{"date":357,"open":342,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",4.64,4.331,4.41,-0.08,-1.78,131118.343518,2499,4.4836,{"date":367,"open":207,"high":351,"low":188,"close":314,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.69,18.16,1280634.141196,5817,4.0723,{"date":374,"open":219,"high":375,"low":238,"close":376,"change":335,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",4.0695,3.8,0.26,132055.074063,1868,3.8568,{"date":382,"open":219,"high":217,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",3.7,3.79,-0.17,-4.29,229391.504788,2862,3.8244,{"date":391,"open":315,"high":315,"low":207,"close":196,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",-0.19,-4.58,190292.2497,2912,3.9678,{"date":398,"open":315,"high":331,"low":277,"close":261,"change":335,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",0.24,142058.9217,2272,4.1525,{"date":404,"open":304,"high":360,"low":405,"close":406,"change":306,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",4.01,4.14,-1.43,749396.807721,5325,4.1082,{"date":412,"open":342,"high":413,"low":18,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",4.5283,4.2,-0.25,-5.62,364503.689881,4719,4.269,{"date":421,"open":289,"high":422,"low":344,"close":342,"change":200,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",4.6,3.01,184477.928243,3139,4.476,{"date":428,"open":322,"high":429,"low":313,"close":269,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",4.5173,-0.16,-3.57,109480.57277,2344,4.3575,{"date":436,"open":343,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",4.5408,4.42,4.48,0.02,0.45,126862.763679,1958,4.4935,{"date":446,"open":447,"high":448,"low":296,"close":322,"change":392,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",4.57,4.9499,-4.09,395639.915503,3638,4.5391,{"date":454,"open":455,"high":456,"low":457,"close":97,"change":415,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",4.97,5.035,4.58,-5.1,228438.475113,3048,4.7262,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":347,"vwap":471},"2026-08-18",5,5.1783,4.84,4.9,-0.1,-2,128471.280675,4.9248,{"date":473,"open":474,"high":475,"low":476,"close":464,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",5.76,6,4.78,-0.44,-8.09,560113.312969,4854,5.0893,{"date":483,"open":343,"high":484,"low":259,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",5.48,5.44,0.94,20.89,408023.354003,4142,5.0246,{"date":492,"open":439,"high":493,"low":438,"close":343,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",4.575,-0.03,-0.66,53704.902922,881,4.5043,{"date":500,"open":414,"high":501,"low":502,"close":351,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",4.63,4.12,0.36,8.63,492545.014013,2427,4.5037,{"date":509,"open":304,"high":344,"low":510,"close":22,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",4.135,-0.05,-1.18,62360.887563,1209,4.2009,{"date":517,"open":286,"high":518,"low":197,"close":519,"change":262,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",4.29,4.22,-0.47,84727.44618,1676,4.2227,{"date":525,"open":457,"high":422,"low":261,"close":260,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",-0.26,-5.78,94991.968718,1233,4.3243,{"date":532,"open":414,"high":533,"low":199,"close":343,"change":54,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",4.585,12.22,654777.918522,1579,4.463,{"date":539,"open":540,"high":541,"low":186,"close":405,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",4.16,4.2481,-0.15,-3.61,84508.485145,1402,4.0627,{"date":548,"open":549,"high":550,"low":228,"close":540,"change":511,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",4.28,4.36,-1.19,209923.235913,2921,4.1862,{"date":556,"open":557,"high":334,"low":558,"close":259,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",3.45,3.43,0.76,22.03,295844.063847,3158,4.1534,{"date":565,"open":557,"high":566,"low":567,"close":557,"change":262,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",3.54,3.34,-0.58,91212.779389,1572,3.4399,{"date":573,"open":89,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",3.51,3.29,3.47,0.2,6.12,48051.4249,1065,3.4225,{"date":583,"open":557,"high":584,"low":585,"close":586,"change":542,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",3.55,3.24,3.27,-4.39,92765.71605,1747,3.4079,{"date":592,"open":576,"high":593,"low":594,"close":595,"change":316,"percent_change":316,"volume":596,"transactions":597,"vwap":598},"2026-07-28",3.58,3.21,3.42,99308.805804,1736,3.4089,{"date":600,"open":601,"high":593,"low":602,"close":595,"change":377,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",3.28,3.16,8.23,336694.937697,5201,3.4146,{"date":608,"open":609,"high":610,"low":611,"close":602,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",3.05,3.2,2.9,0.15,4.98,169080.190145,1465,3.0162,{"date":618,"open":619,"high":620,"low":621,"close":423,"change":468,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",3.08,3.22,2.94,-3.22,182177.864974,2949,3.0068,{"date":627,"open":594,"high":628,"low":609,"close":629,"change":361,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",3.245,3.11,-2.51,105677.240462,1574,3.1062,{"date":635,"open":575,"high":557,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",3.15,3.19,-0.13,-3.92,141054.156429,1212,3.2348,{"date":644,"open":645,"high":646,"low":647,"close":201,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",3.88,3.965,2.995,-0.39,-10.51,363733.11507,2267,3.1769,{"date":654,"open":17,"high":287,"low":655,"close":656,"change":392,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-17",3.46,3.71,-4.87,355500,{"date":660,"open":519,"high":661,"low":17,"close":17,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":17},"2026-07-16",4.285,-0.31,-7.36,165600,{"date":666,"open":667,"high":668,"low":22,"close":259,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":259},"2026-07-15",4.43,4.519,-0.24,-5.39,121900,{"date":673,"open":674,"high":675,"low":667,"close":342,"change":511,"percent_change":676,"volume":677,"transactions":9,"vwap":342},"2026-07-14",4.52,4.71,-1.11,164400,{"date":679,"open":549,"high":680,"low":549,"close":343,"change":288,"percent_change":287,"volume":681,"transactions":9,"vwap":343},"2026-07-13",4.604,108100,{"date":683,"open":334,"high":684,"low":259,"close":344,"change":113,"percent_change":352,"volume":685,"transactions":9,"vwap":344},"2026-07-10",4.505,355700,{"date":687,"open":295,"high":322,"low":688,"close":334,"change":612,"percent_change":593,"volume":689,"transactions":9,"vwap":334},"2026-07-09",4.0050001,187400,{"date":691,"open":692,"high":314,"low":540,"close":295,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":295},"2026-07-08",4.425,-0.21,-4.77,166600,{"date":697,"open":313,"high":698,"low":315,"close":289,"change":241,"percent_change":699,"volume":700,"transactions":9,"vwap":289},"2026-07-07",4.51,2.8,173300,{"date":702,"open":438,"high":438,"low":197,"close":549,"change":542,"percent_change":703,"volume":704,"transactions":9,"vwap":549},"2026-07-06",-3.39,163000,{"date":706,"open":707,"high":343,"low":315,"close":667,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":667},"2026-07-02",4.38,0.09,2.07,114900,{"date":712,"open":296,"high":323,"low":22,"close":334,"change":494,"percent_change":713,"volume":714,"transactions":9,"vwap":334},"2026-07-01",-0.69,146100,{"date":716,"open":343,"high":717,"low":414,"close":296,"change":220,"percent_change":718,"volume":719,"transactions":9,"vwap":296},"2026-06-30",4.579,-1.58,215900,{"date":721,"open":414,"high":343,"low":722,"close":723,"change":399,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-29",4.07,4.44,5.71,157300,{"date":727,"open":277,"high":728,"low":729,"close":414,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":414},"2026-06-26",4.31,3.82,0.28,7.14,3406100,{"date":734,"open":270,"high":259,"low":735,"close":230,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":230},"2026-06-25",3.74,-0.11,-2.73,238800,{"date":740,"open":289,"high":422,"low":741,"close":277,"change":297,"percent_change":742,"volume":743,"transactions":9,"vwap":277},"2026-06-24",3.98,-7.57,208900,{"date":745,"open":22,"high":746,"low":22,"close":550,"change":21,"percent_change":209,"volume":747,"transactions":9,"vwap":550},"2026-06-23",4.545,110500,{"date":749,"open":315,"high":331,"low":741,"close":414,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":414},"2026-06-22",0.07,1.69,116100,{"date":754,"open":518,"high":342,"low":230,"close":248,"change":113,"percent_change":669,"volume":755,"transactions":9,"vwap":248},"2026-06-18",161100,{"date":757,"open":344,"high":422,"low":197,"close":406,"change":335,"percent_change":399,"volume":758,"transactions":9,"vwap":406},"2026-06-17",197500,{"date":760,"open":314,"high":761,"low":248,"close":248,"change":288,"percent_change":518,"volume":762,"transactions":9,"vwap":248},"2026-06-16",5.25,867200,{"date":764,"open":295,"high":765,"low":217,"close":196,"change":352,"percent_change":766,"volume":767,"transactions":9,"vwap":196},"2026-06-15",4.235,-5.49,88400,{"date":769,"open":519,"high":322,"low":540,"close":295,"change":494,"percent_change":770,"volume":771,"transactions":9,"vwap":295},"2026-06-12",-0.71,41000,{"date":773,"open":322,"high":674,"low":540,"close":519,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":519},"2026-06-11",-0.12,-2.76,60200,{"date":778,"open":779,"high":780,"low":405,"close":334,"change":781,"percent_change":603,"volume":782,"transactions":9,"vwap":334},"2026-06-10",4.11,4.735,0.33,181200,{"date":784,"open":197,"high":723,"low":16,"close":405,"change":361,"percent_change":785,"volume":786,"transactions":9,"vwap":405},"2026-06-09",-1.96,60000,{"date":788,"open":197,"high":304,"low":186,"close":197,"change":262,"percent_change":789,"volume":790,"transactions":9,"vwap":197},"2026-06-08",-0.49,77800,{"date":792,"open":260,"high":322,"low":16,"close":779,"change":392,"percent_change":793,"volume":794,"transactions":9,"vwap":779},"2026-06-05",-4.42,68800,{"date":796,"open":295,"high":797,"low":295,"close":331,"change":200,"percent_change":798,"volume":799,"transactions":9,"vwap":331},"2026-06-04",4.61,3.12,61900,{"date":801,"open":741,"high":519,"low":287,"close":22,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":22},"2026-06-03",0.19,4.77,48400,{"date":806,"open":186,"high":807,"low":17,"close":741,"change":306,"percent_change":808,"volume":809,"transactions":9,"vwap":741},"2026-06-02",4.175,-1.49,88500,{"date":811,"open":812,"high":97,"low":17,"close":199,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":199},"2026-06-01",4.39,-0.35,-7.97,81800,{"date":817,"open":343,"high":343,"low":249,"close":812,"change":468,"percent_change":818,"volume":819,"transactions":9,"vwap":812},"2026-05-29",-2.23,50900,{"date":821,"open":519,"high":822,"low":823,"close":314,"change":730,"percent_change":824,"volume":825,"transactions":9,"vwap":314},"2026-05-28",4.62,4.019,6.65,93700,{"date":827,"open":249,"high":828,"low":829,"close":259,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":259},"2026-05-27",4.59,4.185,0.11,2.68,63900,{"date":834,"open":439,"high":501,"low":405,"close":270,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":270},"2026-05-26",-0.41,-9.09,113000,{"date":839,"open":439,"high":840,"low":289,"close":698,"change":830,"percent_change":841,"volume":842,"transactions":9,"vwap":698},"2026-05-22",4.7,2.5,76200,{"date":844,"open":438,"high":840,"low":845,"close":289,"change":468,"percent_change":846,"volume":847,"transactions":9,"vwap":289},"2026-05-21",4.35,-2.22,60700,{"date":849,"open":414,"high":850,"low":414,"close":343,"change":153,"percent_change":851,"volume":852,"transactions":9,"vwap":343},"2026-05-20",4.55,8.43,31400,{"date":854,"open":322,"high":855,"low":261,"close":261,"change":835,"percent_change":856,"volume":857,"transactions":9,"vwap":261},"2026-05-19",4.615,-8.99,47300,{"date":859,"open":860,"high":861,"low":269,"close":861,"change":123,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-18",4.408,4.56,5.8,43500,{"date":865,"open":334,"high":342,"low":313,"close":728,"change":220,"percent_change":866,"volume":867,"transactions":9,"vwap":728},"2026-05-15",-1.6,34800,{"date":869,"open":343,"high":803,"low":331,"close":707,"change":774,"percent_change":870,"volume":871,"transactions":9,"vwap":707},"2026-05-14",-2.67,37200,{"date":873,"open":322,"high":874,"low":334,"close":343,"change":316,"percent_change":316,"volume":875,"transactions":9,"vwap":343},"2026-05-13",5.01,373800,{"date":877,"open":296,"high":878,"low":248,"close":343,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":343},"2026-05-12",4.75,0.1,2.27,146900,{"date":883,"open":289,"high":884,"low":845,"close":289,"change":306,"percent_change":885,"volume":886,"transactions":9,"vwap":289},"2026-05-11",4.72,-1.35,81300,{"date":888,"open":519,"high":343,"low":197,"close":322,"change":241,"percent_change":889,"volume":890,"transactions":9,"vwap":322},"2026-05-08",2.76,35700,{"date":892,"open":405,"high":845,"low":16,"close":334,"change":730,"percent_change":893,"volume":894,"transactions":9,"vwap":334},"2026-05-07",6.9,46500,{"date":896,"open":897,"high":540,"low":898,"close":228,"change":231,"percent_change":899,"volume":900,"transactions":9,"vwap":228},"2026-05-06",3.97,3.925,2.01,31800,{"date":902,"open":17,"high":259,"low":376,"close":741,"change":241,"percent_change":629,"volume":903,"transactions":9,"vwap":741},"2026-05-05",86900,{"date":905,"open":228,"high":313,"low":198,"close":198,"change":392,"percent_change":906,"volume":907,"transactions":9,"vwap":198},"2026-05-04",-4.69,42900,{"date":909,"open":502,"high":296,"low":16,"close":18,"change":774,"percent_change":910,"volume":911,"transactions":9,"vwap":18},"2026-05-01",-2.88,104300,{"date":913,"open":208,"high":518,"low":208,"close":22,"change":21,"percent_change":186,"volume":914,"transactions":9,"vwap":22},"2026-04-30",57100,{"date":916,"open":728,"high":812,"low":17,"close":405,"change":526,"percent_change":917,"volume":918,"transactions":9,"vwap":405},"2026-04-29",-6.09,59000,{"date":920,"open":334,"high":447,"low":921,"close":249,"change":385,"percent_change":922,"volume":923,"transactions":9,"vwap":249},"2026-04-28",4.255,-3.83,47000,{"date":925,"open":667,"high":97,"low":926,"close":723,"change":316,"percent_change":316,"volume":927,"transactions":9,"vwap":723},"2026-04-27",4.182,102500,{"date":929,"open":438,"high":930,"low":779,"close":723,"change":316,"percent_change":316,"volume":931,"transactions":9,"vwap":723},"2026-04-24",4.538,85700,{"date":933,"open":422,"high":934,"low":550,"close":723,"change":774,"percent_change":935,"volume":936,"transactions":9,"vwap":723},"2026-04-23",4.67,-2.63,29300,{"date":938,"open":422,"high":884,"low":343,"close":861,"change":306,"percent_change":939,"volume":940,"transactions":9,"vwap":861},"2026-04-22",-1.3,68300,{"date":942,"open":698,"high":358,"low":698,"close":822,"change":830,"percent_change":943,"volume":944,"transactions":9,"vwap":822},"2026-04-21",2.44,22500,{"date":946,"open":343,"high":878,"low":322,"close":698,"change":440,"percent_change":441,"volume":947,"transactions":9,"vwap":698},"2026-04-20",70500,{"date":949,"open":343,"high":950,"low":439,"close":314,"change":113,"percent_change":951,"volume":952,"transactions":9,"vwap":314},"2026-04-17",4.8,-0.22,150700,{"date":954,"open":797,"high":955,"low":342,"close":343,"change":324,"percent_change":785,"volume":956,"transactions":9,"vwap":343},"2026-04-16",4.79,86800,{"date":958,"open":698,"high":959,"low":343,"close":828,"change":750,"percent_change":960,"volume":961,"transactions":9,"vwap":828},"2026-04-15",4.95,1.55,157100,{"date":963,"open":803,"high":964,"low":322,"close":674,"change":774,"percent_change":965,"volume":966,"transactions":9,"vwap":674},"2026-04-14",5.094,-2.59,82400,{"date":968,"open":812,"high":969,"low":812,"close":358,"change":612,"percent_change":567,"volume":970,"transactions":9,"vwap":358},"2026-04-13",4.81,33900,{"date":972,"open":698,"high":466,"low":342,"close":314,"change":316,"percent_change":316,"volume":973,"transactions":9,"vwap":314},"2026-04-10",60600,{"date":975,"open":343,"high":97,"low":289,"close":314,"change":324,"percent_change":976,"volume":977,"transactions":9,"vwap":314},"2026-04-09",-1.97,35900,{"date":979,"open":878,"high":803,"low":861,"close":457,"change":220,"percent_change":980,"volume":981,"transactions":9,"vwap":457},"2026-04-08",-1.51,39100,{"date":983,"open":322,"high":878,"low":984,"close":97,"change":21,"percent_change":985,"volume":986,"transactions":9,"vwap":97},"2026-04-07",4.444,3.56,182600,{"date":988,"open":698,"high":884,"low":667,"close":314,"change":440,"percent_change":441,"volume":989,"transactions":9,"vwap":314},"2026-04-06",69100,{"date":991,"open":812,"high":493,"low":992,"close":993,"change":335,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-02",4.361,4.47,0.22,38000,{"date":997,"open":360,"high":998,"low":331,"close":322,"change":999,"percent_change":118,"volume":1000,"transactions":9,"vwap":322},"2026-04-01",4.525,0.05,31900,{"date":1002,"open":405,"high":884,"low":16,"close":360,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":360},"2026-03-31",0.41,10.25,102400,{"date":1007,"open":304,"high":861,"low":1008,"close":16,"change":662,"percent_change":1009,"volume":1010,"transactions":9,"vwap":16},"2026-03-30",3.89,-7.19,112500,{"date":1012,"open":674,"high":674,"low":728,"close":728,"change":415,"percent_change":1013,"volume":1014,"transactions":9,"vwap":728},"2026-03-27",-5.48,59700,{"date":1016,"open":1017,"high":1018,"low":351,"close":861,"change":392,"percent_change":1019,"volume":1020,"transactions":9,"vwap":861},"2026-03-26",4.69,4.885,-4,113900,{"date":1022,"open":323,"high":1023,"low":323,"close":878,"change":994,"percent_change":1024,"volume":1025,"transactions":9,"vwap":878},"2026-03-25",4.99,4.86,105300,{"date":1027,"open":828,"high":1028,"low":723,"close":351,"change":430,"percent_change":1029,"volume":1030,"transactions":9,"vwap":351},"2026-03-24",4.94,-3.41,100500,{"date":1032,"open":874,"high":1033,"low":1017,"close":1017,"change":662,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1017},"2026-03-23",5.09,-6.2,118200,{"date":1037,"open":1038,"high":1039,"low":1024,"close":464,"change":430,"percent_change":1040,"volume":1041,"transactions":9,"vwap":464},"2026-03-20",5.11,5.16,-3.1,372800,{"date":1043,"open":761,"high":1044,"low":1045,"close":1039,"change":385,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1039},"2026-03-19",5.89,5.06,-3.19,96000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":951,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-18",5.5,5.675,5.32,5.33,-3.96,68700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":750,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-17",5.41,5.85,5.35,5.55,1.28,152800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":484,"change":750,"percent_change":1069,"volume":1070,"transactions":9,"vwap":484},"2026-03-16",5.4,5.6,5.314,1.29,172700,{"date":1072,"open":1073,"high":1073,"low":874,"close":1058,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1058},"2026-03-13",5.43,0.03,0.56,107600,{"date":1078,"open":1079,"high":475,"low":1080,"close":1081,"change":951,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-12",5.46,5.262,5.38,-3.93,174800,{"date":1085,"open":1086,"high":824,"low":1087,"close":1067,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1067},"2026-03-11",6.49,5.31,-0.45,-7.44,377200,{"date":1092,"open":1093,"high":1094,"low":1081,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-10",6.38,6.44,6.05,-0.225,-3.59,471900,{"date":1100,"open":295,"high":26,"low":295,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-09",6.275,2.075,49.4,5920800,{"date":1106,"open":993,"high":1107,"low":228,"close":414,"change":648,"percent_change":1108,"volume":1109,"transactions":9,"vwap":414},"2026-03-06",4.565,-8.5,36200,{"date":1111,"open":186,"high":840,"low":186,"close":828,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":828},"2026-03-05",0.51,12.5,90900,{"date":1116,"open":16,"high":707,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-04",3.905,4.08,0.145,3.68,39300,{"date":1123,"open":414,"high":322,"low":1008,"close":1124,"change":263,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-03",3.935,-10.87,69600,{"date":1128,"open":861,"high":358,"low":550,"close":1129,"change":1130,"percent_change":1131,"volume":900,"transactions":9,"vwap":1129},"2026-03-02",4.415,-0.075,-1.67,{"date":1133,"open":334,"high":884,"low":334,"close":314,"change":316,"percent_change":316,"volume":1134,"transactions":9,"vwap":314},"2026-02-27",25600,{"date":1136,"open":723,"high":1137,"low":519,"close":314,"change":1138,"percent_change":68,"volume":1139,"transactions":9,"vwap":314},"2026-02-26",4.83,0.04,21600,{"date":1141,"open":1142,"high":1142,"low":249,"close":342,"change":415,"percent_change":1143,"volume":1144,"transactions":9,"vwap":342},"2026-02-25",4.76,-5.32,37900,{"date":1146,"open":698,"high":464,"low":1147,"close":840,"change":1148,"percent_change":741,"volume":1149,"transactions":9,"vwap":840},"2026-02-24",4.443,0.18,62200,{"date":1151,"open":845,"high":803,"low":845,"close":674,"change":1148,"percent_change":261,"volume":1152,"transactions":9,"vwap":674},"2026-02-23",37000,{"date":1154,"open":1155,"high":455,"low":1155,"close":334,"change":736,"percent_change":1156,"volume":989,"transactions":9,"vwap":334},"2026-02-20",4.224,-2.47,{"date":1158,"open":405,"high":1159,"low":1160,"close":342,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":342},"2026-02-19",4.755,3.964,0.44,10.97,54100,{"date":1165,"open":228,"high":447,"low":1166,"close":405,"change":511,"percent_change":1167,"volume":1168,"transactions":9,"vwap":405},"2026-02-18",3.995,-1.23,38900,{"date":1170,"open":20,"high":406,"low":1171,"close":228,"change":279,"percent_change":1172,"volume":1173,"transactions":9,"vwap":228},"2026-02-17",3.5,5.45,40000,{"date":1175,"open":322,"high":674,"low":219,"close":219,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":219},"2026-02-13",-0.54,-12.3,42000,{"date":1180,"open":950,"high":950,"low":812,"close":812,"change":1181,"percent_change":1034,"volume":867,"transactions":9,"vwap":812},"2026-02-12",-0.29,{"date":1183,"open":850,"high":1184,"low":331,"close":1185,"change":1186,"percent_change":619,"volume":1187,"transactions":9,"vwap":1185},"2026-02-11",4.849,4.68,0.14,85600,{"date":1189,"open":269,"high":884,"low":270,"close":323,"change":279,"percent_change":1190,"volume":1191,"transactions":9,"vwap":323},"2026-02-10",4.85,79300,{"date":1193,"open":251,"high":1194,"low":1195,"close":344,"change":54,"percent_change":1196,"volume":1197,"transactions":9,"vwap":344},"2026-02-09",4.365,3.585,12.76,54800,{"date":1199,"open":250,"high":741,"low":250,"close":20,"change":123,"percent_change":1200,"volume":1201,"transactions":9,"vwap":20},"2026-02-06",6.96,40900,{"date":1203,"open":655,"high":656,"low":655,"close":1204,"change":999,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-05",3.59,1.41,48500,{"date":1208,"open":566,"high":1209,"low":1210,"close":566,"change":306,"percent_change":1131,"volume":1211,"transactions":9,"vwap":566},"2026-02-04",3.715,3.39,94100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-03",3.885,3.485,3.6,-0.18,-4.76,67400,{"date":1221,"open":1204,"high":219,"low":1222,"close":238,"change":231,"percent_change":1223,"volume":1224,"transactions":9,"vwap":238},"2026-02-02",3.48,2.16,25100,{"date":1226,"open":227,"high":16,"low":1120,"close":383,"change":385,"percent_change":587,"volume":1227,"transactions":9,"vwap":383},"2026-01-30",106600,{"date":1229,"open":16,"high":1230,"low":1231,"close":207,"change":638,"percent_change":1232,"volume":1233,"transactions":9,"vwap":207},"2026-01-29",4.149,3.685,-3.25,41200,{"date":1235,"open":735,"high":270,"low":1236,"close":16,"change":288,"percent_change":723,"volume":1237,"transactions":9,"vwap":16},"2026-01-28",3.739,39500,{"date":1239,"open":574,"high":227,"low":1240,"close":227,"change":1241,"percent_change":1242,"volume":794,"transactions":9,"vwap":227},"2026-01-27",3.3,0.39,11.34,{"date":1244,"open":208,"high":406,"low":558,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-01-26",3.44,-0.57,-14.21,153100,{"date":1250,"open":1185,"high":1251,"low":1252,"close":405,"change":495,"percent_change":1253,"volume":1254,"transactions":9,"vwap":405},"2026-01-23",4.829,3.949,-14.13,143900,{"date":1256,"open":358,"high":1079,"low":343,"close":934,"change":288,"percent_change":238,"volume":1257,"transactions":9,"vwap":934},"2026-01-22",128100,{"date":1259,"open":289,"high":1137,"low":260,"close":343,"change":108,"percent_change":1260,"volume":1261,"transactions":9,"vwap":343},"2026-01-21",1.35,92500,{"date":1263,"open":1264,"high":1264,"low":812,"close":723,"change":512,"percent_change":1265,"volume":1266,"transactions":9,"vwap":723},"2026-01-20",5.51,-21,138400,{"date":1268,"open":724,"high":1269,"low":1270,"close":1271,"change":430,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-16",5.93,5.57,5.62,-2.77,105200,{"date":1275,"open":1276,"high":475,"low":1067,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-15",5.86,5.78,-0.14,-2.36,54500,{"date":1282,"open":1283,"high":578,"low":1284,"close":1285,"change":1278,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-14",6.07,5.913,5.92,-2.31,73700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":440,"percent_change":781,"volume":1294,"transactions":9,"vwap":1293},"2026-01-13",6.04,6.3,5.84,6.06,70100,{"date":1296,"open":1297,"high":1298,"low":862,"close":1290,"change":830,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2026-01-12",5.99,6.22,1.85,72300,{"date":1302,"open":1303,"high":1304,"low":1059,"close":1269,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1269},"2026-01-09",6.11,6.498,-0.27,-4.35,213000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":316,"percent_change":316,"volume":1314,"transactions":9,"vwap":1313},"2026-01-08",6.21,6.56,6.132,6.2,167300,{"date":1316,"open":475,"high":1094,"low":1317,"close":1313,"change":279,"percent_change":574,"volume":1318,"transactions":9,"vwap":1313},"2026-01-07",5.97,260500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1297,"change":316,"percent_change":316,"volume":1324,"transactions":9,"vwap":1297},"2026-01-06",6.01,6.26,5.75,67200,{"date":1326,"open":1327,"high":1313,"low":1271,"close":1297,"change":113,"percent_change":385,"volume":1328,"transactions":9,"vwap":1297},"2026-01-05",6.19,68200,{"date":1330,"open":1298,"high":1298,"low":1331,"close":475,"change":638,"percent_change":1332,"volume":1333,"transactions":9,"vwap":475},"2026-01-02",5.955,-2.12,107700,{"date":1335,"open":1336,"high":1337,"low":1277,"close":1338,"change":399,"percent_change":722,"volume":1339,"transactions":9,"vwap":1338},"2025-12-31",5.82,6.43,6.13,150800,{"date":1341,"open":1293,"high":1342,"low":1343,"close":1044,"change":468,"percent_change":1131,"volume":1344,"transactions":9,"vwap":1044},"2025-12-30",6.4,5.755,69200,{"date":1346,"open":1347,"high":1348,"low":1067,"close":1297,"change":1074,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1297},"2025-12-29",5.83,6.09,0.5,65700,{"date":1352,"open":1285,"high":1353,"low":1354,"close":1355,"change":1138,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-26",6.24,5.895,5.96,0.68,93500,{"date":1359,"open":1317,"high":1095,"low":1264,"close":1285,"change":262,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1285},"2025-12-24",-0.34,206600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1364,"change":306,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1364},"2025-12-23",5.94,6.31,5.9,-1,86100,{"date":1370,"open":1365,"high":1371,"low":1372,"close":475,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":475},"2025-12-22",6.41,5.98,-0.38,-5.96,142700,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1093,"change":288,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1093},"2025-12-19",6.02,6.5,2.74,1796100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1310,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1310},"2025-12-18",6.18,7,5.986,-0.92,-12.9,691300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":241,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-17",6.81,7.305,6.67,7.13,1.71,580600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":377,"percent_change":219,"volume":1403,"transactions":9,"vwap":1401},"2025-12-16",6.58,7.01,6.35,397600,{"date":1405,"open":1291,"high":1406,"low":1321,"close":1407,"change":377,"percent_change":405,"volume":1408,"transactions":9,"vwap":1407},"2025-12-15",6.86,6.75,562100,{"date":1410,"open":1044,"high":1411,"low":1264,"close":1086,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1086},"2025-12-12",6.603,0.48,7.99,242600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1321,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1321},"2025-12-11",5.42,6.28,4.89,0.29,5.07,217400,{"date":1424,"open":861,"high":1425,"low":360,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-10",5.95,5.72,1.12,24.35,376900,{"date":1431,"open":1432,"high":1433,"low":558,"close":422,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":422},"2025-12-09",3.53,4.691,0.95,26.03,212600,{"date":1438,"open":89,"high":1439,"low":89,"close":250,"change":128,"percent_change":1440,"volume":1441,"transactions":9,"vwap":250},"2025-12-08",3.806,12.31,165100,{"date":1443,"open":557,"high":1216,"low":1444,"close":1445,"change":1278,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-05",3.231,3.25,-4.13,67500,{"date":1449,"open":567,"high":1245,"low":1450,"close":1210,"change":1186,"percent_change":728,"volume":1451,"transactions":9,"vwap":1210},"2025-12-04",3.14,52700,{"date":1453,"open":1454,"high":1455,"low":602,"close":1445,"change":306,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1445},"2025-12-03",3.41,3.505,-1.81,56800,{"date":1459,"open":601,"high":1460,"low":242,"close":1461,"change":750,"percent_change":1223,"volume":1206,"transactions":9,"vwap":1461},"2025-12-02",3.52,3.31,{"date":1463,"open":19,"high":19,"low":610,"close":585,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":585},"2025-12-01",-0.56,-14.74,81900,{"date":1468,"open":1469,"high":196,"low":1432,"close":376,"change":1148,"percent_change":455,"volume":1470,"transactions":9,"vwap":376},"2025-11-28",3.67,37700,{"date":1472,"open":576,"high":656,"low":1473,"close":1474,"change":399,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-26",3.399,3.62,7.1,59100,{"date":1478,"open":595,"high":1216,"low":601,"close":1479,"change":999,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-25",3.38,1.5,65400,{"date":1483,"open":611,"high":1460,"low":611,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-24",3.33,0.43,14.83,146700,{"date":1489,"open":584,"high":584,"low":611,"close":611,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":611},"2025-11-21",-0.61,-17.38,201400,{"date":1494,"open":238,"high":270,"low":1495,"close":574,"change":189,"percent_change":670,"volume":1496,"transactions":9,"vwap":574},"2025-11-20",3.35,73900,{"date":1498,"open":217,"high":197,"low":383,"close":656,"change":669,"percent_change":1499,"volume":1500,"transactions":9,"vwap":656},"2025-11-19",-6.08,44300,{"date":1502,"open":18,"high":248,"low":217,"close":217,"change":1503,"percent_change":1367,"volume":1504,"transactions":9,"vwap":217},"2025-11-18",-0.04,52400,{"date":1506,"open":22,"high":360,"low":210,"close":186,"change":736,"percent_change":1507,"volume":1508,"transactions":9,"vwap":186},"2025-11-17",-2.68,72800,{"date":1510,"open":405,"high":1511,"low":405,"close":270,"change":385,"percent_change":1512,"volume":1280,"transactions":9,"vwap":270},"2025-11-14",4.437,-3.98,{"date":1514,"open":728,"high":343,"low":722,"close":249,"change":774,"percent_change":737,"volume":1515,"transactions":9,"vwap":249},"2025-11-13",57000,{"date":1517,"open":406,"high":993,"low":217,"close":812,"change":377,"percent_change":1291,"volume":1504,"transactions":9,"vwap":812},"2025-11-12",{"date":1519,"open":261,"high":439,"low":186,"close":248,"change":494,"percent_change":1520,"volume":1521,"transactions":9,"vwap":248},"2025-11-11",-0.72,64400,{"date":1523,"open":249,"high":1524,"low":199,"close":540,"change":324,"percent_change":1332,"volume":1525,"transactions":9,"vwap":540},"2025-11-10",4.515,71300,{"date":1527,"open":845,"high":422,"low":1171,"close":286,"change":189,"percent_change":1528,"volume":1529,"transactions":9,"vwap":286},"2025-11-07",-4.49,311800,{"date":1531,"open":248,"high":342,"low":722,"close":342,"change":1420,"percent_change":1532,"volume":1533,"transactions":9,"vwap":342},"2025-11-06",6.97,122200,{"date":1535,"open":188,"high":286,"low":383,"close":540,"change":1241,"percent_change":1536,"volume":1537,"transactions":9,"vwap":540},"2025-11-05",10.34,114300,{"date":1539,"open":230,"high":406,"low":1474,"close":1540,"change":385,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-04",3.77,-4.31,71600,{"date":1544,"open":540,"high":260,"low":17,"close":239,"change":951,"percent_change":1545,"volume":1546,"transactions":9,"vwap":239},"2025-11-03",-5.29,70200,{"date":1548,"open":16,"high":540,"low":238,"close":540,"change":200,"percent_change":242,"volume":1549,"transactions":9,"vwap":540},"2025-10-31",43600,{"date":1551,"open":1540,"high":248,"low":1120,"close":277,"change":288,"percent_change":289,"volume":1552,"transactions":9,"vwap":277},"2025-10-30",78000,{"date":1554,"open":210,"high":210,"low":574,"close":198,"change":511,"percent_change":1555,"volume":1556,"transactions":9,"vwap":198},"2025-10-29",-1.28,55900,{"date":1558,"open":645,"high":230,"low":1559,"close":210,"change":335,"percent_change":377,"volume":1560,"transactions":9,"vwap":210},"2025-10-28",3.66,119000,{"date":1562,"open":383,"high":17,"low":1216,"close":17,"change":1148,"percent_change":466,"volume":1563,"transactions":9,"vwap":17},"2025-10-27",101700,{"date":1565,"open":584,"high":251,"low":1460,"close":251,"change":399,"percent_change":893,"volume":1566,"transactions":9,"vwap":251},"2025-10-24",66200,{"date":1568,"open":1569,"high":1432,"low":1570,"close":1222,"change":612,"percent_change":343,"volume":1571,"transactions":9,"vwap":1222},"2025-10-23",3.36,3.213,71700,{"date":1573,"open":595,"high":595,"low":1574,"close":1484,"change":361,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1484},"2025-10-22",3.13,-2.35,65600,{"date":1578,"open":1579,"high":584,"low":1580,"close":1454,"change":994,"percent_change":893,"volume":1581,"transactions":9,"vwap":1454},"2025-10-21",3.18,3.1,109800,{"date":1583,"open":1584,"high":586,"low":1585,"close":637,"change":377,"percent_change":1586,"volume":1556,"transactions":9,"vwap":637},"2025-10-20",2.89,2.88,8.87,{"date":1588,"open":1589,"high":1580,"low":27,"close":1590,"change":1217,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-17",2.96,2.93,-5.79,86300,{"date":1594,"open":557,"high":1595,"low":609,"close":629,"change":297,"percent_change":1596,"volume":1254,"transactions":9,"vwap":629},"2025-10-16",3.624,-9.59,{"date":1598,"open":557,"high":1474,"low":89,"close":1245,"change":108,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1245},"2025-10-15",1.78,150100,{"date":1602,"open":1460,"high":1603,"low":1461,"close":1479,"change":669,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1479},"2025-10-14",3.604,-6.63,160200,{"date":1607,"open":376,"high":376,"low":557,"close":1474,"change":324,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1474},"2025-10-13",-2.43,137400,{"date":1611,"open":227,"high":227,"low":1612,"close":656,"change":361,"percent_change":1613,"volume":1614,"transactions":9,"vwap":656},"2025-10-10",3.409,-2.11,146000,{"date":1616,"open":584,"high":376,"low":1617,"close":384,"change":123,"percent_change":1618,"volume":1619,"transactions":9,"vwap":384},"2025-10-09",3.4,7.06,198300,{"date":1621,"open":610,"high":584,"low":629,"close":566,"change":123,"percent_change":1622,"volume":1623,"transactions":9,"vwap":566},"2025-10-08",7.6,135700,{"date":1625,"open":558,"high":985,"low":586,"close":575,"change":430,"percent_change":1626,"volume":1627,"transactions":9,"vwap":575},"2025-10-07",-4.64,196400,{"date":1629,"open":1630,"high":1215,"low":1630,"close":557,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":557},"2025-10-06",3,0.42,13.86,249600,{"date":1635,"open":1630,"high":1574,"low":1636,"close":1637,"change":999,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-03",2.95,3.03,1.68,102000,{"date":1641,"open":610,"high":1617,"low":1642,"close":1643,"change":1074,"percent_change":90,"volume":1644,"transactions":9,"vwap":1643},"2025-10-02",2.85,2.98,345700,{"date":1646,"open":1630,"high":609,"low":1636,"close":1636,"change":511,"percent_change":1131,"volume":1647,"transactions":9,"vwap":1636},"2025-10-01",59600,{"date":1649,"open":1580,"high":1580,"low":1636,"close":1630,"change":220,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1630},"2025-09-30",-2.28,84300,{"date":1653,"open":1654,"high":1580,"low":611,"close":1655,"change":708,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-09-29",2.97,3.07,3.02,171400,{"date":1659,"open":1660,"high":619,"low":1661,"close":1643,"change":262,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1643},"2025-09-26",3.04,2.81,-0.67,175600,{"date":1665,"open":1666,"high":1579,"low":1667,"close":1630,"change":279,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1630},"2025-09-25",2.71,2.63,7.53,238300,{"date":1671,"open":1672,"high":1585,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-09-24",2.6,2.79,0.27,10.71,181600,{"date":1678,"open":1679,"high":1680,"low":841,"close":1681,"change":352,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-23",2.58,2.65,2.52,-8.36,161000,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-09-22",2.36,2.785,2.75,0.47,20.61,277800,{"date":1693,"open":841,"high":1694,"low":1695,"close":1696,"change":951,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-19",2.554,2.2,2.28,-8.8,297500,{"date":1700,"open":1680,"high":1701,"low":1702,"close":841,"change":324,"percent_change":1703,"volume":1704,"transactions":9,"vwap":841},"2025-09-18",2.689,2.49,-3.47,223300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1217,"percent_change":1710,"volume":752,"transactions":9,"vwap":1709},"2025-09-17",2.72,2.779,2.59,-6.5,{"date":1712,"open":1584,"high":1584,"low":841,"close":1713,"change":241,"percent_change":351,"volume":1714,"transactions":9,"vwap":1713},"2025-09-16",2.77,491700,{"date":1716,"open":602,"high":1579,"low":1680,"close":1680,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1680},"2025-09-15",-0.6,-18.46,549600,{"date":1721,"open":610,"high":1222,"low":1580,"close":1445,"change":1689,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1445},"2025-09-12",16.91,1297900,{"date":1725,"open":1726,"high":1636,"low":841,"close":1727,"change":113,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-09-11",2.62,2.78,-0.36,938800,{"date":1731,"open":1655,"high":383,"low":1681,"close":1673,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1673},"2025-09-10",0.8,40.2,40082400,{"date":1736,"open":1638,"high":899,"low":1737,"close":1738,"change":1739,"percent_change":1690,"volume":1740,"transactions":9,"vwap":1738},"2025-09-09",1.65,1.99,0.34,321900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1737,"change":200,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1737},"2025-09-08",1.54,1.8,1.46,8.55,301100,{"date":1749,"open":1750,"high":1751,"low":1745,"close":1751,"change":1138,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-05",1.48,1.52,2.7,20400,{"date":1755,"open":1756,"high":1743,"low":1756,"close":1750,"change":750,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1750},"2025-09-04",1.44,4.96,29100,{"date":1760,"open":211,"high":1761,"low":1205,"close":1205,"change":542,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1205},"2025-09-03",1.568,-9.62,103900,{"date":1765,"open":211,"high":1766,"low":1750,"close":211,"change":1138,"percent_change":1667,"volume":1767,"transactions":9,"vwap":211},"2025-09-02",1.64,36600,{"date":1769,"open":1480,"high":1770,"low":1771,"close":1751,"change":1138,"percent_change":1752,"volume":1772,"transactions":9,"vwap":1751},"2025-08-29",1.57,1.43,71000,{"date":1774,"open":1775,"high":1776,"low":1745,"close":1750,"change":494,"percent_change":1777,"volume":1121,"transactions":9,"vwap":1750},"2025-08-28",1.51,1.565,-1.99,{"date":1779,"open":1770,"high":1766,"low":1780,"close":1775,"change":262,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1775},"2025-08-27",1.475,-1.31,61500,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":494,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-26",1.59,1.512,1.53,-1.92,48100,{"date":1791,"open":1792,"high":1793,"low":211,"close":211,"change":335,"percent_change":1794,"volume":1795,"transactions":9,"vwap":211},"2025-08-25",1.6,1.649,0.65,62600,{"date":1797,"open":1798,"high":1799,"low":960,"close":960,"change":1503,"percent_change":1800,"volume":1801,"transactions":9,"vwap":960},"2025-08-22",1.62,1.67,-2.52,58600,{"date":1803,"open":1743,"high":1804,"low":1743,"close":1785,"change":999,"percent_change":1445,"volume":1805,"transactions":9,"vwap":1785},"2025-08-21",1.7,47200,{"date":1807,"open":1799,"high":1808,"low":1480,"close":1743,"change":385,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1743},"2025-08-20",1.79,-9.94,114100,{"date":1812,"open":1813,"high":1813,"low":1766,"close":1396,"change":542,"percent_change":1814,"volume":961,"transactions":9,"vwap":1396},"2025-08-19",1.89,-8.06,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":802,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-18",1.74,1.94,1.72,1.86,11.38,287500,{"date":1824,"open":960,"high":1804,"low":1825,"close":1799,"change":241,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1799},"2025-08-15",1.42,7.74,388000,{"date":1829,"open":1830,"high":1831,"low":1756,"close":960,"change":708,"percent_change":1832,"volume":1833,"transactions":9,"vwap":960},"2025-08-14",1.45,1.66,6.16,311300,{"date":1835,"open":1836,"high":1750,"low":1837,"close":1745,"change":231,"percent_change":862,"volume":1838,"transactions":9,"vwap":1745},"2025-08-13",1.37,1.36,53200,{"date":1840,"open":1260,"high":1841,"low":1260,"close":1842,"change":440,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-12",1.462,1.38,1.47,43700,{"date":1846,"open":1771,"high":1847,"low":1848,"close":1837,"change":220,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1837},"2025-08-11",1.503,1.32,-4.9,98900,{"date":1852,"open":1830,"high":1830,"low":1205,"close":1771,"change":316,"percent_change":316,"volume":1853,"transactions":9,"vwap":1771},"2025-08-08",14200,{"date":1855,"open":1856,"high":1743,"low":1825,"close":1771,"change":324,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1771},"2025-08-07",1.537,-5.92,18800,{"date":1860,"open":1799,"high":1799,"low":1480,"close":1751,"change":542,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1751},"2025-08-06",-8.98,86500,{"date":1864,"open":1865,"high":1866,"low":1792,"close":1799,"change":1074,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1799},"2025-08-05",1.63,1.76,1.83,22800,{"date":1870,"open":1799,"high":1871,"low":1872,"close":1766,"change":113,"percent_change":1490,"volume":1873,"transactions":9,"vwap":1766},"2025-08-04",1.82,1.58,31300,{"date":1875,"open":1876,"high":1817,"low":960,"close":1737,"change":440,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1737},"2025-08-01",1.61,1.23,75900,{"date":1880,"open":1876,"high":751,"low":1770,"close":1865,"change":262,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1865},"2025-07-31",-1.21,16200,{"date":1884,"open":1792,"high":1638,"low":960,"close":1737,"change":262,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1737},"2025-07-30",-1.2,39600,{"date":1888,"open":1819,"high":1817,"low":960,"close":1799,"change":220,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1799},"2025-07-29",-4.02,94900,{"date":1892,"open":1599,"high":1744,"low":1819,"close":1817,"change":220,"percent_change":1893,"volume":1508,"transactions":9,"vwap":1817},"2025-07-28",-3.87,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":736,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-25",1.91,1.95,1.77,1.81,-5.73,81700,{"date":1903,"open":751,"high":1904,"low":1905,"close":1904,"change":336,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-07-24",1.92,1.686,13.61,184100,{"date":1909,"open":1799,"high":751,"low":1792,"close":751,"change":440,"percent_change":1910,"volume":1911,"transactions":9,"vwap":751},"2025-07-23",1.2,56300,{"date":1913,"open":1831,"high":751,"low":1914,"close":1799,"change":231,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1799},"2025-07-22",1.552,5.03,32400,{"date":1918,"open":1766,"high":751,"low":960,"close":1785,"change":316,"percent_change":316,"volume":1919,"transactions":9,"vwap":1785},"2025-07-21",95900,{"date":1921,"open":1737,"high":751,"low":1922,"close":1785,"change":220,"percent_change":1923,"volume":1500,"transactions":9,"vwap":1785},"2025-07-18",1.551,-4.22,{"date":1925,"open":1751,"high":1808,"low":1751,"close":1831,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1831},"2025-07-17",0.155,10.3,306400,{"date":1930,"open":1771,"high":211,"low":1825,"close":1931,"change":1932,"percent_change":698,"volume":1933,"transactions":9,"vwap":1931},"2025-07-16",1.505,0.065,113800,{"date":1935,"open":1936,"high":1937,"low":1205,"close":1756,"change":494,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1756},"2025-07-15",1.49,1.535,-2.04,59800,{"date":1941,"open":1480,"high":1787,"low":1942,"close":1843,"change":494,"percent_change":469,"volume":1943,"transactions":9,"vwap":1843},"2025-07-14",1.4,73200,{"date":1945,"open":1751,"high":960,"low":1946,"close":1480,"change":1503,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1480},"2025-07-11",1.473,-2.6,62000,{"date":1950,"open":1480,"high":1951,"low":1480,"close":1743,"change":440,"percent_change":1848,"volume":1952,"transactions":9,"vwap":1743},"2025-07-10",1.689,120000,{"date":1954,"open":1750,"high":1770,"low":1830,"close":1751,"change":750,"percent_change":1137,"volume":1955,"transactions":9,"vwap":1751},"2025-07-09",117500,{"date":1957,"open":1830,"high":1843,"low":1958,"close":1830,"change":1138,"percent_change":1959,"volume":1055,"transactions":9,"vwap":1830},"2025-07-08",1.39,2.84,{"date":1961,"open":1942,"high":1743,"low":1958,"close":1205,"change":262,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1205},"2025-07-07",-1.4,96700,{"date":1965,"open":1942,"high":1756,"low":1942,"close":1771,"change":231,"percent_change":1269,"volume":1966,"transactions":9,"vwap":1771},"2025-07-03",51400,{"date":1968,"open":1837,"high":1969,"low":83,"close":1260,"change":316,"percent_change":316,"volume":1970,"transactions":9,"vwap":1260},"2025-07-02",1.435,45400,{"date":1972,"open":1830,"high":1745,"low":83,"close":1260,"change":468,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1260},"2025-07-01",-6.9,71900,{"date":1976,"open":1785,"high":1785,"low":1958,"close":1830,"change":220,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1830},"2025-06-30",-4.61,136200,{"date":1980,"open":1936,"high":1744,"low":1756,"close":1751,"change":1074,"percent_change":899,"volume":1981,"transactions":9,"vwap":1751},"2025-06-27",979500,{"date":1983,"open":960,"high":960,"low":1830,"close":1936,"change":220,"percent_change":1528,"volume":1984,"transactions":9,"vwap":1936},"2025-06-26",42200,{"date":1986,"open":1831,"high":1804,"low":211,"close":211,"change":324,"percent_change":1987,"volume":1566,"transactions":9,"vwap":211},"2025-06-25",-5.45,{"date":1989,"open":1792,"high":1990,"low":1792,"close":1737,"change":231,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1737},"2025-06-24",1.73,5.1,151600,{"date":1994,"open":1942,"high":1766,"low":1842,"close":1770,"change":288,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1770},"2025-06-23",12.14,171000,{"date":1998,"open":1942,"high":1771,"low":177,"close":1942,"change":1074,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1942},"2025-06-20",2.19,151100,{"date":2002,"open":1205,"high":1745,"low":1837,"close":1836,"change":262,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1836},"2025-06-18",-1.44,38200,{"date":2006,"open":1830,"high":1480,"low":1260,"close":1958,"change":306,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1958},"2025-06-17",-4.14,87600,{"date":2010,"open":1785,"high":1865,"low":1825,"close":1830,"change":324,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1830},"2025-06-16",-5.84,104500,{"date":2014,"open":1770,"high":2015,"low":1751,"close":1743,"change":1503,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1743},"2025-06-13",1.684,-2.53,86000,{"date":2019,"open":1831,"high":2020,"low":1743,"close":1872,"change":220,"percent_change":2021,"volume":1328,"transactions":9,"vwap":1872},"2025-06-12",1.676,-4.24,{"date":2023,"open":1899,"high":2024,"low":1737,"close":1737,"change":736,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1737},"2025-06-11",1.859,-6.25,97000,{"date":2028,"open":1871,"high":1820,"low":1990,"close":1866,"change":306,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1866},"2025-06-10",-3.3,97100,{"date":2032,"open":2033,"high":2033,"low":2034,"close":1871,"change":468,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1871},"2025-06-09",1.93,1.795,-5.21,82600,{"date":2038,"open":1813,"high":1897,"low":2039,"close":1904,"change":108,"percent_change":242,"volume":2040,"transactions":9,"vwap":1904},"2025-06-06",1.87,47700,{"date":2042,"open":1820,"high":2043,"low":1299,"close":1820,"change":1503,"percent_change":1613,"volume":2044,"transactions":9,"vwap":1820},"2025-06-05",1.9,44200,{"date":2046,"open":1897,"high":2047,"low":2048,"close":2043,"change":1503,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2043},"2025-06-04",2,1.88,-2.06,88900,{"date":2052,"open":899,"high":709,"low":2043,"close":1818,"change":306,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1818},"2025-06-03",-3,96300,{"date":2056,"open":2057,"high":2047,"low":2058,"close":2047,"change":440,"percent_change":103,"volume":1795,"transactions":9,"vwap":2047},"2025-06-02",1.98,1.84,{"date":2060,"open":709,"high":709,"low":1896,"close":2057,"change":468,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2057},"2025-05-30",-4.81,69000,{"date":2064,"open":2065,"high":2066,"low":2057,"close":232,"change":113,"percent_change":263,"volume":2067,"transactions":9,"vwap":232},"2025-05-29",2.05,2.09,114600,{"date":2069,"open":2070,"high":2071,"low":1744,"close":2066,"change":879,"percent_change":1915,"volume":2072,"transactions":9,"vwap":2066},"2025-05-28",2.03,2.12,684700,{"date":2074,"open":2075,"high":2075,"low":1818,"close":1738,"change":113,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1738},"2025-05-27",2.18,-0.5,495000,{"date":2079,"open":709,"high":2066,"low":2080,"close":2047,"change":2081,"percent_change":415,"volume":2082,"transactions":9,"vwap":2047},"2025-05-23",1.905,-0.005,193800,{"date":2084,"open":2085,"high":232,"low":2047,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-05-22",2.035,2.0050001,0.025,1.26,85400,{"date":2091,"open":2092,"high":2092,"low":1820,"close":2057,"change":415,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2057},"2025-05-21",2.243,-11.21,274900,{"date":2096,"open":2097,"high":2098,"low":232,"close":2099,"change":1138,"percent_change":1867,"volume":2100,"transactions":9,"vwap":2099},"2025-05-20",2.125,2.3,2.23,127500,{"date":2102,"open":2103,"high":1695,"low":2104,"close":1999,"change":736,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1999},"2025-05-19",2.17,2.06,-4.78,115500,{"date":2108,"open":2071,"high":2098,"low":2109,"close":2098,"change":577,"percent_change":2110,"volume":700,"transactions":9,"vwap":2098},"2025-05-16",2.00099993,9.52,{"date":2112,"open":1299,"high":2113,"low":1299,"close":2113,"change":399,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-05-15",2.1,12.9,125800,{"date":2117,"open":2113,"high":2113,"low":1744,"close":1820,"change":430,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1820},"2025-05-14",-7.92,185700,{"date":2121,"open":2065,"high":2122,"low":2123,"close":2124,"change":361,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-05-13",2.15,1.974,2.02,-3.81,69400,{"date":2128,"open":709,"high":2129,"low":2130,"close":2113,"change":494,"percent_change":307,"volume":2131,"transactions":9,"vwap":2113},"2025-05-12",2.21,2.037,155300,{"date":2133,"open":2104,"high":2134,"low":2070,"close":2135,"change":113,"percent_change":520,"volume":2136,"transactions":9,"vwap":2135},"2025-05-09",2.175,2.13,117300,{"date":2138,"open":2113,"high":1223,"low":2139,"close":2140,"change":511,"percent_change":1650,"volume":2141,"transactions":9,"vwap":2140},"2025-05-08",1.96,2.14,291600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1999,"change":638,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1999},"2025-05-07",2.11,2.26,2.041,-5.6,440100,{"date":2150,"open":2140,"high":2151,"low":1899,"close":2152,"change":128,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-05-06",2.39,2.32,20.83,11641100,{"date":2156,"open":2157,"high":2047,"low":2158,"close":1904,"change":494,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1904},"2025-05-05",1.999,1.871,-1.54,680100,{"date":2162,"open":2047,"high":2047,"low":2043,"close":1897,"change":750,"percent_change":251,"volume":900,"transactions":9,"vwap":1897},"2025-05-02",{"date":2164,"open":1820,"high":2057,"low":2165,"close":2048,"change":830,"percent_change":1310,"volume":2166,"transactions":9,"vwap":2048},"2025-05-01",1.775,56700,{"date":2168,"open":2169,"high":1818,"low":1799,"close":1898,"change":440,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1898},"2025-04-30",1.75,1.14,45500,{"date":2173,"open":1299,"high":2043,"low":1396,"close":2169,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2169},"2025-04-29",-0.095,-5.15,42800,{"date":2178,"open":899,"high":2122,"low":1867,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-04-28",1.845,-0.205,-10,57200,{"date":2184,"open":1897,"high":709,"low":1897,"close":2065,"change":108,"percent_change":1656,"volume":2185,"transactions":9,"vwap":2065},"2025-04-25",17000,{"date":2187,"open":2065,"high":2113,"low":2043,"close":1738,"change":335,"percent_change":1112,"volume":2188,"transactions":9,"vwap":1738},"2025-04-24",14700,{"date":2190,"open":2043,"high":2047,"low":2043,"close":2057,"change":1074,"percent_change":1743,"volume":1500,"transactions":9,"vwap":2057},"2025-04-23",{"date":181,"open":2047,"high":2192,"low":1896,"close":1897,"change":511,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1897},2.089,-2.5,28400]