[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMPX":3,"homepage-market-summary":30,"stock-historical-CMPX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMPX","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},"Compass Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Compass Therapeutics Inc is a clinical-stage oncology-focused biopharmaceutical company that develops proprietary antibody therapeutics to engage the immune system to treat multiple human diseases. The company's scientific focus is on the relationship between angiogenesis, the immune system, and tumor growth. It is engaged in drug discovery by leveraging its proprietary antibody discovery engine to target the immune system and identify optimal combinations empirically broadly. Through StitchMabs and common light chain platforms, these combinatorial insights can be rapidly translated into tailored bispecifics with monoclonal-like manufacturability. Its pipeline is comprised of the following product candidates; CTX-009, CTX-471, CTX-10726, VEGF-A, Bispecific, and CTX-8371.","39","Boston, 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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.8567,0.9401,0.9798,0.8294,0.9011,-0.0444,-4.93,20683854.749664,31225,0.902,6.88,4005663.20256666,0.5,1382,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},3079855,1124147063.641665,-56.73,"2025-04-22",[181,182,192,201,210,218,228,236,246,256,266,276,285,293,301,311,322,331,341,352,363,372,382,390,398,406,415,423,431,438,446,453,461,469,475,483,491,500,505,514,523,532,541,548,557,564,570,576,584,591,600,607,613,620,627,632,637,642,646,651,655,660,666,670,675,680,684,689,693,697,700,704,708,711,715,720,724,727,730,734,742,746,750,754,758,762,766,771,776,782,786,790,794,797,803,808,814,818,823,827,830,835,839,843,848,853,857,862,869,874,879,886,895,903,909,916,925,934,942,951,960,967,976,982,987,993,999,1005,1012,1018,1024,1030,1036,1041,1048,1054,1059,1064,1069,1073,1079,1083,1089,1095,1102,1107,1111,1116,1122,1128,1133,1139,1144,1150,1156,1162,1170,1176,1182,1187,1192,1199,1204,1211,1217,1224,1231,1237,1244,1249,1254,1259,1268,1275,1280,1286,1289,1295,1300,1306,1312,1318,1322,1327,1332,1336,1342,1349,1355,1361,1365,1371,1376,1379,1383,1386,1390,1395,1398,1403,1408,1413,1419,1422,1425,1428,1434,1438,1443,1446,1450,1456,1460,1466,1471,1475,1479,1483,1489,1495,1501,1506,1510,1516,1523,1530,1536,1543,1549,1556,1563,1569,1575,1581,1587,1594,1599,1607,1614,1620,1626,1634,1640,1647,1654,1662,1667,1670,1676,1682,1688,1695,1701,1707,1714,1718,1724,1729,1735,1742,1748,1755,1761,1766,1770,1773,1777,1781,1785,1789,1793,1796,1800,1805,1808,1812,1817,1822,1828,1834,1838,1846,1851,1859,1865,1870,1877,1884,1889,1895,1900,1906,1913,1920,1926,1930,1934,1940,1946,1953,1957,1962,1966,1970,1975,1979,1982,1985,1989,1993,1998,2005,2009,2013,2019,2023,2028,2034,2040,2046,2050,2056,2061,2066,2070,2074,2078,2084,2090,2094,2098,2102,2105,2109,2113,2118,2124,2127,2130,2134,2137,2141,2145,2149,2152,2155,2158,2162,2166,2169,2173,2177,2181,2186,2191,2196,2199,2202,2208,2211,2217,2221,2225,2228,2232],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.03,1.055,0.9009,-0.1389,-13.36,10067696.885729,21348,0.9392,{"date":193,"open":194,"high":194,"low":89,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.1,1.04,-0.06,-5.45,5656969.852059,21513,1.0446,{"date":202,"open":203,"high":204,"low":205,"close":194,"change":112,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.125,1.15,1.09,-0.9,3500547.286447,11764,1.1076,{"date":211,"open":204,"high":204,"low":194,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.11,-0.02,-1.77,3704884.203286,13245,1.1141,{"date":219,"open":220,"high":221,"low":222,"close":117,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.17,1.195,1.12,-0.005,-0.44,3532924.292211,16551,1.1556,{"date":229,"open":220,"high":220,"low":194,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.135,-0.035,-2.99,4539648.326067,18760,1.1288,{"date":237,"open":238,"high":239,"low":240,"close":220,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.22,1.23,1.1301,-0.07,-5.65,7693255.601345,18019,1.1694,{"date":247,"open":248,"high":249,"low":204,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.25,1.44,1.24,-0.58,-31.87,27202788.828526,53258,1.2817,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",1.88,1.8,1.82,-0.08,-4.21,2987340.326119,14559,1.8298,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",1.86,1.9,1.81,0.05,2.7,8210036.219024,13009,1.8848,{"date":277,"open":258,"high":278,"low":279,"close":280,"change":281,"percent_change":205,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.94,1.84,1.85,0.02,2515917.322771,13359,1.8852,{"date":286,"open":287,"high":288,"low":259,"close":289,"change":213,"percent_change":73,"volume":290,"transactions":291,"vwap":292},"2026-09-16",1.87,1.895,1.83,2242999.809916,11986,1.8354,{"date":294,"open":295,"high":295,"low":280,"close":280,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.98,-0.11,-5.61,2424552.332582,9877,1.888,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.025,2.04,1.96,-0.04,-2,1982497.956693,13729,1.9933,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",2.08,2.09,1.955,2,-0.05,-2.44,4828614.493499,16914,2.0061,{"date":323,"open":324,"high":324,"low":304,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",2.17,2.05,-0.13,-5.96,2541061.415807,11191,2.0811,{"date":332,"open":333,"high":334,"low":324,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.22,2.2492,2.18,-0.03,-1.36,2614911.778351,14380,2.2024,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",2.32,2.325,2.2,2.21,-0.17,-7.14,2428040.712808,12016,2.2511,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",2.34,2.445,2.33,2.38,0.01,0.42,2548324.845841,13743,2.3863,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":196,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",2.44,2.345,2.37,-2.47,2559911.56302,12932,2.3757,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",2.31,2.46,2.43,0.12,5.19,2527738.823404,12587,2.4016,{"date":383,"open":367,"high":384,"low":385,"close":374,"change":261,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",2.395,2.29,-3.35,1511001.669459,9795,2.3192,{"date":391,"open":392,"high":392,"low":374,"close":393,"change":112,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",2.4,2.39,-0.42,3523042.819459,12593,2.3743,{"date":399,"open":400,"high":400,"low":392,"close":392,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",2.51,-0.12,-4.76,2567637.712558,14530,2.4552,{"date":407,"open":365,"high":408,"low":392,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",2.53,2.52,0.09,3.7,1941408.133731,12895,2.4791,{"date":416,"open":400,"high":409,"low":417,"close":376,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",2.41,-0.1,-3.95,1445009.068577,12216,2.4337,{"date":424,"open":392,"high":425,"low":393,"close":408,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.55,0.13,5.42,2295274.204999,12979,2.5156,{"date":432,"open":433,"high":376,"low":343,"close":392,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",2.42,0,974876.849725,8343,2.3926,{"date":439,"open":393,"high":440,"low":356,"close":392,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",2.45,0.03,1.27,2032331.373774,10187,2.3884,{"date":447,"open":433,"high":448,"low":374,"close":367,"change":296,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",2.455,-4.44,2168197.297269,11368,2.3595,{"date":454,"open":433,"high":409,"low":417,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",2.48,0.08,3.33,3861793.515702,14610,2.4674,{"date":462,"open":463,"high":365,"low":464,"close":392,"change":410,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",2.275,2.24,3.9,2911529.415453,13024,2.3596,{"date":470,"open":345,"high":367,"low":345,"close":374,"change":107,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",2.67,2356564.801239,9961,2.3112,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":112,"percent_change":224,"volume":480,"transactions":481,"vwap":482},"2026-08-14",2.3,2.23,2.25,1360536.285341,10377,2.2568,{"date":484,"open":485,"high":367,"low":478,"close":486,"change":296,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",2.36,2.26,-4.64,2263917.623178,11417,2.2865,{"date":492,"open":345,"high":493,"low":494,"close":367,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",2.385,2.165,0.17,7.73,8005066.10228,23494,2.2561,{"date":501,"open":345,"high":357,"low":345,"close":345,"change":213,"percent_change":206,"volume":502,"transactions":503,"vwap":504},"2026-08-11",3975630.716357,19313,2.2675,{"date":506,"open":507,"high":478,"low":508,"close":333,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",2.15,2.11,0.07,3.26,4184000.429669,25317,2.1738,{"date":515,"open":325,"high":516,"low":517,"close":507,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",2.175,2.03,0.16,8.04,3825253.613657,17604,2.1167,{"date":524,"open":525,"high":316,"low":287,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",1.93,1.99,0.1,5.29,6659622.19088,19549,1.919,{"date":533,"open":316,"high":534,"low":280,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",2.01,1.89,-0.09,-4.55,4241379.156392,20850,1.899,{"date":542,"open":269,"high":316,"low":535,"close":295,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",0.095,5.04,3046819.213052,12638,1.9567,{"date":549,"open":278,"high":550,"low":280,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",1.95,1.885,-0.025,-1.31,3506681.161951,14825,1.882,{"date":558,"open":550,"high":305,"low":268,"close":559,"change":336,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",1.91,-1.55,2637260.084005,10902,1.9058,{"date":565,"open":525,"high":566,"low":559,"close":278,"change":434,"percent_change":434,"volume":567,"transactions":568,"vwap":569},"2026-07-30",1.9589,1909757.695515,9742,1.9334,{"date":571,"open":304,"high":304,"low":278,"close":278,"change":418,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",-4.9,3139657.976753,10389,1.9821,{"date":577,"open":578,"high":313,"low":579,"close":304,"change":306,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",2.07,1.97,-1.92,3145511.724978,10368,2.0153,{"date":585,"open":508,"high":586,"low":313,"close":313,"change":358,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",2.225,0.48,3399912.815123,16244,2.1241,{"date":592,"open":593,"high":594,"low":595,"close":578,"change":317,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",2.12,2.14,2.0601,-2.36,1587817.21764,9444,2.0951,{"date":601,"open":602,"high":594,"low":526,"close":593,"change":456,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",2.02,3.92,2265712.656165,14453,2.0994,{"date":608,"open":314,"high":508,"low":316,"close":304,"change":196,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",-2.86,1771804.942313,11370,2.0429,{"date":614,"open":602,"high":615,"low":534,"close":615,"change":456,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",2.1,3.96,1620718.930556,8293,2.0739,{"date":621,"open":578,"high":622,"low":534,"close":602,"change":336,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",2.125,-1.46,1906655.618746,9030,2.047,{"date":628,"open":629,"high":593,"low":534,"close":325,"change":317,"percent_change":630,"volume":631,"transactions":9,"vwap":325},"2026-07-17",2.06,-2.38,2142700,{"date":633,"open":634,"high":507,"low":578,"close":615,"change":306,"percent_change":635,"volume":636,"transactions":9,"vwap":615},"2026-07-16",2.13,-1.87,1760200,{"date":638,"open":335,"high":639,"low":508,"close":594,"change":317,"percent_change":640,"volume":641,"transactions":9,"vwap":594},"2026-07-15",2.19,-2.28,1685200,{"date":643,"open":479,"high":486,"low":335,"close":639,"change":241,"percent_change":644,"volume":645,"transactions":9,"vwap":639},"2026-07-14",-3.1,2013800,{"date":647,"open":477,"high":374,"low":648,"close":486,"change":241,"percent_change":649,"volume":650,"transactions":9,"vwap":486},"2026-07-13",2.185,-3,1879400,{"date":652,"open":477,"high":485,"low":639,"close":356,"change":281,"percent_change":653,"volume":654,"transactions":9,"vwap":356},"2026-07-10",0.87,2797300,{"date":656,"open":356,"high":485,"low":657,"close":374,"change":336,"percent_change":658,"volume":659,"transactions":9,"vwap":374},"2026-07-09",2.265,-1.28,1972800,{"date":661,"open":486,"high":662,"low":663,"close":354,"change":281,"percent_change":664,"volume":665,"transactions":9,"vwap":354},"2026-07-08",2.35,2.205,0.86,3881600,{"date":667,"open":477,"high":343,"low":507,"close":343,"change":441,"percent_change":668,"volume":669,"transactions":9,"vwap":343},"2026-07-07",1.31,3212800,{"date":671,"open":672,"high":477,"low":345,"close":385,"change":281,"percent_change":673,"volume":674,"transactions":9,"vwap":385},"2026-07-06",2.27,0.88,2481800,{"date":676,"open":345,"high":677,"low":324,"close":672,"change":410,"percent_change":678,"volume":679,"transactions":9,"vwap":672},"2026-07-02",2.285,4.13,2934100,{"date":681,"open":335,"high":346,"low":634,"close":335,"change":112,"percent_change":682,"volume":683,"transactions":9,"vwap":335},"2026-07-01",-0.46,2379000,{"date":685,"open":686,"high":385,"low":634,"close":639,"change":441,"percent_change":687,"volume":688,"transactions":9,"vwap":639},"2026-06-30",2.16,1.39,3888500,{"date":690,"open":313,"high":324,"low":578,"close":686,"change":456,"percent_change":691,"volume":692,"transactions":9,"vwap":686},"2026-06-29",3.85,2836700,{"date":694,"open":629,"high":622,"low":695,"close":313,"change":358,"percent_change":587,"volume":696,"transactions":9,"vwap":313},"2026-06-26",2.015,7606100,{"date":698,"open":517,"high":508,"low":695,"close":578,"change":271,"percent_change":455,"volume":699,"transactions":9,"vwap":578},"2026-06-25",2517200,{"date":701,"open":629,"high":615,"low":602,"close":602,"change":306,"percent_change":702,"volume":703,"transactions":9,"vwap":602},"2026-06-24",-1.94,3137900,{"date":705,"open":304,"high":508,"low":304,"close":629,"change":306,"percent_change":706,"volume":707,"transactions":9,"vwap":629},"2026-06-23",-1.9,3107100,{"date":709,"open":304,"high":615,"low":695,"close":615,"change":456,"percent_change":616,"volume":710,"transactions":9,"vwap":615},"2026-06-22",3390300,{"date":712,"open":313,"high":713,"low":316,"close":602,"change":336,"percent_change":623,"volume":714,"transactions":9,"vwap":602},"2026-06-18",2.126,9276500,{"date":716,"open":526,"high":594,"low":717,"close":325,"change":456,"percent_change":718,"volume":719,"transactions":9,"vwap":325},"2026-06-17",1.985,4.06,3744500,{"date":721,"open":534,"high":304,"low":305,"close":579,"change":241,"percent_change":722,"volume":723,"transactions":9,"vwap":579},"2026-06-16",-3.43,2532700,{"date":725,"open":325,"high":615,"low":602,"close":304,"change":358,"percent_change":53,"volume":726,"transactions":9,"vwap":304},"2026-06-15",2174800,{"date":728,"open":316,"high":313,"low":295,"close":517,"change":281,"percent_change":46,"volume":729,"transactions":9,"vwap":517},"2026-06-12",2041100,{"date":731,"open":559,"high":304,"low":258,"close":534,"change":410,"percent_change":732,"volume":733,"transactions":9,"vwap":534},"2026-06-11",4.69,3589300,{"date":735,"open":629,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-10",2.105,1.905,1.92,-0.14,-6.8,3521700,{"date":743,"open":304,"high":615,"low":517,"close":629,"change":744,"percent_change":295,"volume":745,"transactions":9,"vwap":629},"2026-06-09",0.04,2327300,{"date":747,"open":304,"high":578,"low":316,"close":602,"change":213,"percent_change":748,"volume":749,"transactions":9,"vwap":602},"2026-06-08",-0.98,2268000,{"date":751,"open":615,"high":593,"low":517,"close":304,"change":536,"percent_change":752,"volume":753,"transactions":9,"vwap":304},"2026-06-05",-4.23,3144400,{"date":755,"open":578,"high":516,"low":578,"close":634,"change":441,"percent_change":756,"volume":757,"transactions":9,"vwap":634},"2026-06-04",1.43,4479000,{"date":759,"open":313,"high":508,"low":304,"close":615,"change":281,"percent_change":760,"volume":761,"transactions":9,"vwap":615},"2026-06-03",0.96,3509000,{"date":763,"open":634,"high":324,"low":629,"close":313,"change":739,"percent_change":764,"volume":765,"transactions":9,"vwap":313},"2026-06-02",-6.31,5190000,{"date":767,"open":374,"high":343,"low":335,"close":333,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":333},"2026-06-01",-0.16,-6.72,5709000,{"date":772,"open":376,"high":773,"low":385,"close":357,"change":336,"percent_change":774,"volume":775,"transactions":9,"vwap":357},"2026-05-29",2.47,-1.24,6046700,{"date":777,"open":478,"high":778,"low":686,"close":417,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":417},"2026-05-28",2.435,0.14,6.17,4832200,{"date":783,"open":335,"high":365,"low":516,"close":672,"change":509,"percent_change":784,"volume":785,"transactions":9,"vwap":672},"2026-05-27",3.18,6726100,{"date":787,"open":304,"high":586,"low":534,"close":345,"change":426,"percent_change":788,"volume":789,"transactions":9,"vwap":345},"2026-05-26",6.28,4725200,{"date":791,"open":559,"high":507,"low":258,"close":578,"change":779,"percent_change":792,"volume":793,"transactions":9,"vwap":578},"2026-05-22",7.25,5945500,{"date":795,"open":279,"high":526,"low":279,"close":525,"change":744,"percent_change":593,"volume":796,"transactions":9,"vwap":525},"2026-05-21",6576800,{"date":798,"open":259,"high":799,"low":800,"close":535,"change":456,"percent_change":801,"volume":802,"transactions":9,"vwap":535},"2026-05-20",1.909,1.78,4.42,3810400,{"date":804,"open":259,"high":279,"low":805,"close":270,"change":213,"percent_change":806,"volume":807,"transactions":9,"vwap":270},"2026-05-19",1.751,-1.09,3731800,{"date":809,"open":268,"high":810,"low":811,"close":289,"change":336,"percent_change":812,"volume":813,"transactions":9,"vwap":289},"2026-05-18",1.935,1.79,-1.61,4591700,{"date":815,"open":525,"high":305,"low":280,"close":268,"change":401,"percent_change":816,"volume":817,"transactions":9,"vwap":268},"2026-05-15",-6.06,3874400,{"date":819,"open":738,"high":602,"low":820,"close":295,"change":358,"percent_change":821,"volume":822,"transactions":9,"vwap":295},"2026-05-14",1.881,0.51,5574900,{"date":824,"open":258,"high":526,"low":289,"close":579,"change":527,"percent_change":825,"volume":826,"transactions":9,"vwap":579},"2026-05-13",5.35,5385600,{"date":828,"open":289,"high":269,"low":270,"close":287,"change":744,"percent_change":639,"volume":829,"transactions":9,"vwap":287},"2026-05-12",5213500,{"date":831,"open":832,"high":559,"low":833,"close":289,"change":434,"percent_change":434,"volume":834,"transactions":9,"vwap":289},"2026-05-11",1.776,1.775,5811900,{"date":836,"open":259,"high":288,"low":837,"close":289,"change":281,"percent_change":194,"volume":838,"transactions":9,"vwap":289},"2026-05-08",1.75,6529800,{"date":840,"open":268,"high":287,"low":837,"close":270,"change":196,"percent_change":841,"volume":842,"transactions":9,"vwap":270},"2026-05-07",-3.21,8770500,{"date":844,"open":269,"high":845,"low":279,"close":287,"change":261,"percent_change":846,"volume":847,"transactions":9,"vwap":287},"2026-05-06",1.945,-4.1,11551800,{"date":849,"open":550,"high":316,"low":850,"close":550,"change":358,"percent_change":851,"volume":852,"transactions":9,"vwap":550},"2026-05-05",1.842,0.52,7685900,{"date":854,"open":316,"high":602,"low":268,"close":278,"change":213,"percent_change":855,"volume":856,"transactions":9,"vwap":278},"2026-05-04",-1.02,13602100,{"date":858,"open":811,"high":534,"low":837,"close":305,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":305},"2026-05-01",0.19,10.73,10661900,{"date":863,"open":864,"high":260,"low":865,"close":866,"change":527,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-04-30",1.69,1.67,1.77,5.99,13524600,{"date":870,"open":737,"high":737,"low":871,"close":865,"change":347,"percent_change":872,"volume":873,"transactions":9,"vwap":865},"2026-04-29",1.64,-9.24,24705600,{"date":875,"open":737,"high":335,"low":876,"close":279,"change":271,"percent_change":877,"volume":878,"transactions":9,"vwap":279},"2026-04-28",1.795,2.79,37557600,{"date":880,"open":866,"high":881,"low":882,"close":811,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":811},"2026-04-27",2.485,1.61,-3.24,-64.41,159018600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-24",5.22,5.49,4.895,5.03,-0.18,-3.45,5058800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":296,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-23",5.32,5.34,5.11,5.21,-2.07,1079600,{"date":904,"open":905,"high":906,"low":888,"close":897,"change":456,"percent_change":907,"volume":908,"transactions":9,"vwap":897},"2026-04-22",5.36,5.39,1.53,1848900,{"date":910,"open":427,"high":911,"low":378,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-21",5.58,5.24,-0.175,-3.23,2735500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-20",6.11,6.24,5.405,5.415,-0.585,-9.75,2761900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-17",6.6,6.67,5.87,6,-0.53,-8.12,3732100,{"date":935,"open":929,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-16",6.845,5.81,6.53,0.68,11.62,7118300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-15",5.48,5.92,5.38,5.85,0.41,7.54,3192200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-14",5.2,5.475,5.14,5.44,0.24,4.62,3542900,{"date":961,"open":962,"high":963,"low":964,"close":953,"change":441,"percent_change":965,"volume":966,"transactions":9,"vwap":953},"2026-04-13",5.18,5.251,5.0050001,0.58,2349000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-10",5.45,5.5,5,5.17,-0.28,-5.14,3158300,{"date":977,"open":897,"high":978,"low":979,"close":969,"change":271,"percent_change":980,"volume":981,"transactions":9,"vwap":969},"2026-04-09",5.595,5.3,0.93,2686300,{"date":983,"open":970,"high":984,"low":528,"close":985,"change":410,"percent_change":864,"volume":986,"transactions":9,"vwap":985},"2026-04-08",5.59,5.4,3059900,{"date":988,"open":969,"high":989,"low":953,"close":990,"change":892,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-07",5.53,5.31,-3.28,1624400,{"date":994,"open":995,"high":996,"low":997,"close":889,"change":744,"percent_change":38,"volume":998,"transactions":9,"vwap":889},"2026-04-06",5.47,5.73,5.46,3197200,{"date":1000,"open":1001,"high":1002,"low":962,"close":969,"change":281,"percent_change":1003,"volume":1004,"transactions":9,"vwap":969},"2026-04-02",5.25,5.495,0.37,3183400,{"date":1006,"open":1007,"high":1008,"low":899,"close":1009,"change":779,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-01",5.41,5.51,5.43,2.65,1912400,{"date":1013,"open":1014,"high":946,"low":1015,"close":528,"change":859,"percent_change":1016,"volume":1017,"transactions":9,"vwap":528},"2026-03-31",5.26,5.06,3.73,4366600,{"date":1019,"open":900,"high":912,"low":1020,"close":1021,"change":296,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-30",5.065,5.1,-2.11,1281300,{"date":1025,"open":528,"high":1026,"low":1027,"close":900,"change":401,"percent_change":1028,"volume":1029,"transactions":9,"vwap":900},"2026-03-27",5.37,5.15,-2.25,1355900,{"date":1031,"open":1007,"high":1032,"low":979,"close":1033,"change":768,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-26",5.67,5.33,-2.91,1327400,{"date":1037,"open":427,"high":1038,"low":906,"close":889,"change":518,"percent_change":1039,"volume":1040,"transactions":9,"vwap":889},"2026-03-25",5.56,3,1366800,{"date":1042,"open":1043,"high":906,"low":1044,"close":1033,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1033},"2026-03-24",4.96,4.87,0.29,5.75,1849900,{"date":1049,"open":1050,"high":528,"low":1051,"close":544,"change":296,"percent_change":1052,"volume":1053,"transactions":9,"vwap":544},"2026-03-23",5.155,4.995,-2.14,1634200,{"date":1055,"open":985,"high":956,"low":955,"close":1027,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1027},"2026-03-20",-0.24,-4.45,5577200,{"date":1060,"open":1061,"high":985,"low":378,"close":906,"change":509,"percent_change":1062,"volume":1063,"transactions":9,"vwap":906},"2026-03-19",5.27,1.32,1992900,{"date":1065,"open":1007,"high":1007,"low":1066,"close":897,"change":326,"percent_change":1067,"volume":1068,"transactions":9,"vwap":897},"2026-03-18",5.23,-2.39,1487500,{"date":1070,"open":906,"high":1071,"low":990,"close":969,"change":744,"percent_change":159,"volume":1072,"transactions":9,"vwap":969},"2026-03-17",5.535,2570600,{"date":1074,"open":912,"high":1075,"low":953,"close":1007,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1007},"2026-03-16",5.525,0.22,4.24,1467000,{"date":1080,"open":1061,"high":905,"low":1081,"close":378,"change":434,"percent_change":434,"volume":1082,"transactions":9,"vwap":378},"2026-03-13",5.07,1058600,{"date":1084,"open":970,"high":1085,"low":962,"close":378,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":378},"2026-03-12",5.587,-0.4,-7.16,1465100,{"date":1090,"open":1091,"high":1092,"low":944,"close":984,"change":281,"percent_change":1093,"volume":1094,"transactions":9,"vwap":984},"2026-03-11",5.6,5.7,0.36,1454400,{"date":1096,"open":889,"high":1097,"low":427,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-10",5.78,5.57,0.15,2.77,2247700,{"date":1103,"open":898,"high":1104,"low":528,"close":427,"change":536,"percent_change":1105,"volume":1106,"transactions":9,"vwap":427},"2026-03-09",5.54,-1.63,1897100,{"date":1108,"open":1007,"high":989,"low":528,"close":1008,"change":213,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1008},"2026-03-06",-0.36,1845400,{"date":1112,"open":989,"high":929,"low":1113,"close":989,"change":768,"percent_change":1114,"volume":1115,"transactions":9,"vwap":989},"2026-03-05",5.435,-2.81,2822500,{"date":1117,"open":984,"high":1118,"low":1104,"close":1119,"change":518,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-04",5.875,5.69,2.89,2080700,{"date":1123,"open":970,"high":1124,"low":1009,"close":989,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":989},"2026-03-03",5.86,-0.15,-2.64,3173600,{"date":1129,"open":956,"high":937,"low":897,"close":1130,"change":441,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-02",5.68,0.53,2281500,{"date":1134,"open":996,"high":1135,"low":1136,"close":1137,"change":326,"percent_change":1028,"volume":1138,"transactions":9,"vwap":1137},"2026-02-27",5.83,5.61,5.65,3697100,{"date":1140,"open":1141,"high":1142,"low":1091,"close":1097,"change":296,"percent_change":635,"volume":1143,"transactions":9,"vwap":1097},"2026-02-26",5.93,5.94,2722000,{"date":1145,"open":930,"high":1146,"low":937,"close":1147,"change":296,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-25",6.07,5.89,-1.83,2242400,{"date":1151,"open":1141,"high":1152,"low":1153,"close":930,"change":1154,"percent_change":287,"volume":1155,"transactions":9,"vwap":930},"2026-02-24",6.03,5.84,0.11,2051100,{"date":1157,"open":1158,"high":1159,"low":1046,"close":1147,"change":973,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1147},"2026-02-23",6.15,6.2,-4.54,1799700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":780,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":780},"2026-02-20",6.31,6.43,6.14,-0.22,-3.44,1359200,{"date":1171,"open":1165,"high":1172,"low":1173,"close":1174,"change":261,"percent_change":774,"volume":1175,"transactions":9,"vwap":1174},"2026-02-19",6.495,6.25,6.39,1456800,{"date":1177,"open":1178,"high":927,"low":1179,"close":1180,"change":456,"percent_change":248,"volume":1181,"transactions":9,"vwap":1180},"2026-02-18",6.37,6.3,6.47,1465600,{"date":1183,"open":1173,"high":1184,"low":1185,"close":1174,"change":1154,"percent_change":837,"volume":1186,"transactions":9,"vwap":1174},"2026-02-17",6.55,6.23,1289800,{"date":1188,"open":938,"high":927,"low":1189,"close":788,"change":196,"percent_change":1190,"volume":1191,"transactions":9,"vwap":788},"2026-02-13",6.21,-0.95,2517300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":418,"percent_change":560,"volume":1198,"transactions":9,"vwap":1197},"2026-02-12",6.44,6.5,6.26,6.34,1575200,{"date":1200,"open":927,"high":928,"low":1201,"close":1194,"change":768,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1194},"2026-02-11",6.29,-2.42,1611000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":927,"change":536,"percent_change":1209,"volume":1210,"transactions":9,"vwap":927},"2026-02-10",6.79,6.82,6.52,-1.35,1328900,{"date":1212,"open":1195,"high":1207,"low":1213,"close":1214,"change":495,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-09",6.4,6.69,2.61,1373600,{"date":1218,"open":1219,"high":1220,"low":1201,"close":1208,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1208},"2026-02-06",6.35,6.685,0.3,4.82,2008100,{"date":1225,"open":1226,"high":1227,"low":1159,"close":1228,"change":296,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-05",6.27,6.561,6.22,-1.74,2172900,{"date":1232,"open":1233,"high":928,"low":1173,"close":1234,"change":536,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-04",6.65,6.33,-1.4,2597000,{"date":1238,"open":1239,"high":26,"low":1240,"close":1241,"change":418,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-03",6.59,6.245,6.42,-1.53,2461700,{"date":1245,"open":1174,"high":1246,"low":1247,"close":1208,"change":377,"percent_change":258,"volume":1248,"transactions":9,"vwap":1208},"2026-02-02",6.71,6.38,2385400,{"date":1250,"open":1201,"high":1180,"low":1251,"close":1213,"change":281,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1213},"2026-01-30",6.205,0.31,2839000,{"date":1255,"open":780,"high":1194,"low":1256,"close":1247,"change":1076,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1247},"2026-01-29",6.06,3.57,2666900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-28",6.45,6.488,6.05,6.16,-0.25,-3.9,1569400,{"date":1269,"open":1264,"high":1270,"low":1271,"close":1272,"change":1076,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-27",6.48,6.13,6.41,3.55,1798900,{"date":1276,"open":947,"high":1189,"low":1119,"close":1277,"change":1045,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-26",6.19,4.92,2835300,{"date":1281,"open":1173,"high":1219,"low":1147,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-23",5.9,-0.37,-5.9,2342100,{"date":1287,"open":1141,"high":1213,"low":945,"close":1226,"change":1003,"percent_change":1226,"volume":1288,"transactions":9,"vwap":1226},"2026-01-22",3646200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1282,"change":859,"percent_change":457,"volume":1294,"transactions":9,"vwap":1282},"2026-01-21",5.71,5.96,5.635,1921300,{"date":1296,"open":1091,"high":1297,"low":970,"close":1291,"change":358,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1291},"2026-01-20",5.805,0.18,1022900,{"date":1301,"open":1302,"high":947,"low":1303,"close":1092,"change":418,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1092},"2026-01-16",5.82,5.55,-1.72,1769600,{"date":1307,"open":918,"high":1173,"low":1308,"close":1309,"change":1056,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-15",5.62,5.8,-3.97,2922600,{"date":1313,"open":1098,"high":780,"low":1009,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-14",6.04,0.46,8.24,6449500,{"date":1319,"open":962,"high":1308,"low":1027,"close":911,"change":1003,"percent_change":1320,"volume":1321,"transactions":9,"vwap":911},"2026-01-13",7.1,3318200,{"date":1323,"open":1026,"high":956,"low":1324,"close":900,"change":739,"percent_change":1325,"volume":1326,"transactions":9,"vwap":900},"2026-01-12",5.085,-2.62,2530800,{"date":1328,"open":953,"high":1329,"low":1050,"close":825,"change":1298,"percent_change":1330,"volume":1331,"transactions":9,"vwap":825},"2026-01-09",5.695,3.48,4347800,{"date":1333,"open":1007,"high":1007,"low":1334,"close":972,"change":973,"percent_change":974,"volume":1335,"transactions":9,"vwap":972},"2026-01-08",5.13,1780800,{"date":1337,"open":1338,"high":1098,"low":1338,"close":969,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":969},"2026-01-07",4.925,0.54,11,3103900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1344,"change":261,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-01-06",4.91,5.05,4.79,-1.6,2406100,{"date":1350,"open":905,"high":905,"low":1351,"close":1352,"change":892,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-05",4.85,4.99,-3.48,1594200,{"date":1356,"open":905,"high":920,"low":1357,"close":972,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":972},"2026-01-02",5.045,-0.2,-3.72,1440800,{"date":1362,"open":1026,"high":969,"low":378,"close":1026,"change":112,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1026},"2025-12-31",-0.19,1834400,{"date":1366,"open":888,"high":1367,"low":1015,"close":946,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":946},"2025-12-30",5.385,0.23,4.47,1663900,{"date":1372,"open":1021,"high":1373,"low":1345,"close":1027,"change":213,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1027},"2025-12-29",5.218,-0.39,689400,{"date":1377,"open":955,"high":953,"low":1345,"close":972,"change":441,"percent_change":965,"volume":1378,"transactions":9,"vwap":972},"2025-12-26",945700,{"date":1380,"open":962,"high":953,"low":1381,"close":955,"change":434,"percent_change":434,"volume":1382,"transactions":9,"vwap":955},"2025-12-24",5.025,631000,{"date":1384,"open":1027,"high":912,"low":1381,"close":955,"change":434,"percent_change":434,"volume":1385,"transactions":9,"vwap":955},"2025-12-23",1874800,{"date":1387,"open":891,"high":1061,"low":971,"close":955,"change":1099,"percent_change":1388,"volume":1389,"transactions":9,"vwap":955},"2025-12-22",3.01,1030200,{"date":1391,"open":1081,"high":378,"low":1392,"close":1352,"change":317,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1352},"2025-12-19",4.95,-0.99,8608800,{"date":1396,"open":899,"high":1027,"low":1392,"close":544,"change":456,"percent_change":882,"volume":1397,"transactions":9,"vwap":544},"2025-12-18",1248100,{"date":1399,"open":1001,"high":979,"low":1400,"close":1043,"change":973,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1043},"2025-12-17",4.83,-5.34,2112700,{"date":1404,"open":1405,"high":897,"low":971,"close":912,"change":518,"percent_change":1406,"volume":1407,"transactions":9,"vwap":912},"2025-12-16",5.01,3.15,1616600,{"date":1409,"open":962,"high":1410,"low":1357,"close":1411,"change":261,"percent_change":560,"volume":1412,"transactions":9,"vwap":1411},"2025-12-15",5.28,5.08,1415200,{"date":1414,"open":946,"high":1009,"low":1027,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-12",5.16,-0.23,-4.27,1181800,{"date":1420,"open":1001,"high":956,"low":972,"close":906,"change":779,"percent_change":471,"volume":1421,"transactions":9,"vwap":906},"2025-12-11",1677900,{"date":1423,"open":972,"high":905,"low":1021,"close":1001,"change":1154,"percent_change":594,"volume":1424,"transactions":9,"vwap":1001},"2025-12-10",1596200,{"date":1426,"open":905,"high":906,"low":1324,"close":955,"change":1167,"percent_change":846,"volume":1427,"transactions":9,"vwap":955},"2025-12-09",1638900,{"date":1429,"open":984,"high":1430,"low":1431,"close":905,"change":347,"percent_change":1432,"volume":1433,"transactions":9,"vwap":905},"2025-12-08",5.755,5.305,-3.07,1254100,{"date":1435,"open":984,"high":1436,"low":944,"close":989,"change":112,"percent_change":892,"volume":1437,"transactions":9,"vwap":989},"2025-12-05",5.74,1136300,{"date":1439,"open":1001,"high":1440,"low":1001,"close":1104,"change":1441,"percent_change":1278,"volume":1442,"transactions":9,"vwap":1104},"2025-12-04",5.605,0.26,1474300,{"date":1444,"open":906,"high":906,"low":972,"close":1410,"change":107,"percent_change":204,"volume":1445,"transactions":9,"vwap":1410},"2025-12-03",2065500,{"date":1447,"open":1091,"high":1137,"low":1334,"close":888,"change":1056,"percent_change":1448,"volume":1449,"transactions":9,"vwap":888},"2025-12-02",-4.4,1905700,{"date":1451,"open":1452,"high":1124,"low":1033,"close":997,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":997},"2025-12-01",5.845,-0.34,-5.86,3199800,{"date":1457,"open":1008,"high":1452,"low":969,"close":1309,"change":948,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1309},"2025-11-28",7.61,1525400,{"date":1461,"open":1462,"high":1463,"low":1043,"close":906,"change":147,"percent_change":1464,"volume":1465,"transactions":9,"vwap":906},"2025-11-26",5.09,5.395,7.58,3183100,{"date":1467,"open":1352,"high":891,"low":1468,"close":1405,"change":107,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1405},"2025-11-25",4.73,1.21,2718500,{"date":1472,"open":1392,"high":1050,"low":1473,"close":1392,"change":456,"percent_change":871,"volume":1474,"transactions":9,"vwap":1392},"2025-11-24",4.916,2330300,{"date":1476,"open":1351,"high":971,"low":1477,"close":1044,"change":281,"percent_change":948,"volume":1478,"transactions":9,"vwap":1044},"2025-11-21",4.81,2511300,{"date":1480,"open":1481,"high":1081,"low":1346,"close":1351,"change":317,"percent_change":855,"volume":1482,"transactions":9,"vwap":1351},"2025-11-20",4.94,1041100,{"date":1484,"open":1485,"high":899,"low":1486,"close":1486,"change":336,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-19",4.93,4.9,-0.61,1096100,{"date":1490,"open":1491,"high":1492,"low":1400,"close":1485,"change":744,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1485},"2025-11-18",4.86,5.046,0.82,2156700,{"date":1496,"open":1044,"high":1497,"low":1498,"close":1499,"change":107,"percent_change":250,"volume":1500,"transactions":9,"vwap":1499},"2025-11-17",5.055,4.77,4.89,2554900,{"date":1502,"open":1503,"high":1381,"low":958,"close":1400,"change":107,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1400},"2025-11-14",4.66,1.26,1525500,{"date":1507,"open":1486,"high":1278,"low":732,"close":1498,"change":326,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2025-11-13",-2.65,1722700,{"date":1511,"open":1512,"high":1345,"low":1513,"close":1486,"change":1514,"percent_change":1135,"volume":1515,"transactions":9,"vwap":1486},"2025-11-12",4.61,4.54,0.27,1927400,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":152,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-11",4.22,4.68,4.63,8.18,4529300,{"date":1524,"open":1077,"high":1525,"low":1526,"close":1527,"change":271,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-10",4.36,4.07,4.28,1.18,2333200,{"date":1531,"open":1532,"high":1077,"low":1533,"close":1534,"change":1368,"percent_change":1046,"volume":1535,"transactions":9,"vwap":1534},"2025-11-07",4,3.805,4.23,2455900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1532,"change":1298,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1532},"2025-11-06",3.82,4.1,3.78,4.71,1679000,{"date":1544,"open":1538,"high":1545,"low":1546,"close":1538,"change":441,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1538},"2025-11-05",3.905,3.49,0.79,2896400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":271,"percent_change":82,"volume":1555,"transactions":9,"vwap":1554},"2025-11-04",3.69,3.89,3.665,3.79,1587700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":434,"percent_change":434,"volume":1562,"transactions":9,"vwap":1561},"2025-11-03",3.77,3.95,3.65,3.74,1081100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1561,"change":281,"percent_change":1339,"volume":1568,"transactions":9,"vwap":1561},"2025-10-31",3.72,3.84,3.63,2290300,{"date":1570,"open":1561,"high":1571,"low":1572,"close":1565,"change":196,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1565},"2025-10-30",3.845,3.68,-1.59,867900,{"date":1576,"open":1577,"high":1577,"low":1558,"close":1540,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1540},"2025-10-29",4.08,-0.32,-7.8,1630800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1539,"change":112,"percent_change":1056,"volume":1586,"transactions":9,"vwap":1539},"2025-10-28",4.09,4.265,3.99,923100,{"date":1588,"open":1589,"high":1590,"low":1559,"close":1591,"change":779,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-27",3.98,4.2,4.11,3.53,1351900,{"date":1595,"open":465,"high":1596,"low":1552,"close":1597,"change":456,"percent_change":629,"volume":1598,"transactions":9,"vwap":1597},"2025-10-24",4.105,3.97,843100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1552,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1552},"2025-10-23",4.14,4.17,3.855,-0.27,-6.49,1227600,{"date":1608,"open":718,"high":1609,"low":1610,"close":1611,"change":107,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-22",4.21,3.88,4.16,1.46,6641100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1539,"change":271,"percent_change":239,"volume":1619,"transactions":9,"vwap":1539},"2025-10-21",4.05,4.26,3.995,1244200,{"date":1621,"open":1527,"high":1622,"low":1623,"close":1616,"change":1624,"percent_change":22,"volume":1625,"transactions":9,"vwap":1616},"2025-10-20",4.37,4.012,-0.21,1420900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1617,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1617},"2025-10-17",4.35,4.46,4.15,-0.26,-5.75,1841600,{"date":1635,"open":1498,"high":1491,"low":1636,"close":1637,"change":1265,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-16",4.43,4.52,-5.24,1526700,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1498,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1498},"2025-10-15",4.34,4.78,0.43,9.91,2075100,{"date":1648,"open":1590,"high":1649,"low":1650,"close":1642,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1642},"2025-10-14",4.385,4.12,0.055,1.28,588500,{"date":1655,"open":1656,"high":1657,"low":718,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-13",4.25,4.395,4.285,0.045,1.06,1581600,{"date":1663,"open":1526,"high":1664,"low":1532,"close":1077,"change":495,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1077},"2025-10-10",4.31,4.18,2417400,{"date":1668,"open":1610,"high":1583,"low":1566,"close":1526,"change":495,"percent_change":1525,"volume":1669,"transactions":9,"vwap":1526},"2025-10-09",1681600,{"date":1671,"open":1672,"high":1673,"low":1273,"close":465,"change":1045,"percent_change":1674,"volume":1675,"transactions":9,"vwap":465},"2025-10-08",3.61,3.925,8.03,1785400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1672,"change":196,"percent_change":1105,"volume":1681,"transactions":9,"vwap":1672},"2025-10-07",3.67,3.681,3.52,1809200,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1678,"change":336,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1678},"2025-10-06",3.8,3.44,-0.81,2121000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":411,"change":1368,"percent_change":1693,"volume":1694,"transactions":9,"vwap":411},"2025-10-03",3.47,3.715,3.46,6.63,1584600,{"date":1696,"open":88,"high":1697,"low":1698,"close":1690,"change":1154,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1690},"2025-10-02",3.5,3.36,3.27,1362500,{"date":1702,"open":1697,"high":1703,"low":1704,"close":1698,"change":739,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1698},"2025-10-01",3.515,3.31,-4,2687600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1697,"change":1578,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1697},"2025-09-30",3.785,3.833,3.485,-8.38,2814100,{"date":1715,"open":1716,"high":1538,"low":1553,"close":1538,"change":456,"percent_change":594,"volume":1717,"transactions":9,"vwap":1538},"2025-09-29",3.75,1076200,{"date":1719,"open":1546,"high":1720,"low":1721,"close":1561,"change":122,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1561},"2025-09-26",3.765,3.43,7.16,1520300,{"date":1725,"open":1546,"high":1726,"low":1727,"close":1546,"change":434,"percent_change":434,"volume":1728,"transactions":9,"vwap":1546},"2025-09-25",3.585,3.41,1170300,{"date":1730,"open":1727,"high":1731,"low":1732,"close":1546,"change":1733,"percent_change":1727,"volume":1734,"transactions":9,"vwap":1546},"2025-09-24",3.535,3.38,0.115,1110600,{"date":1736,"open":1697,"high":1737,"low":88,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-09-23",3.605,3.375,-0.115,-3.3,1527600,{"date":1743,"open":1744,"high":1697,"low":1745,"close":1546,"change":527,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1546},"2025-09-22",3.4,3.28,2.95,1950800,{"date":1749,"open":1684,"high":1750,"low":1732,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-19",3.81,3.39,-0.29,-7.88,6709200,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1572,"change":495,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1572},"2025-09-18",3.51,3.71,4.84,681200,{"date":1762,"open":1763,"high":1572,"low":1330,"close":1757,"change":418,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1757},"2025-09-17",3.6,-2.77,807200,{"date":1767,"open":1678,"high":1720,"low":1763,"close":1672,"change":261,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1672},"2025-09-16",-2.17,819000,{"date":1771,"open":1567,"high":1691,"low":1685,"close":1551,"change":377,"percent_change":1698,"volume":1772,"transactions":9,"vwap":1551},"2025-09-15",1266900,{"date":1774,"open":1697,"high":1775,"low":1685,"close":1257,"change":744,"percent_change":117,"volume":1776,"transactions":9,"vwap":1257},"2025-09-12",3.62,595200,{"date":1778,"open":1680,"high":411,"low":88,"close":1592,"change":358,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1592},"2025-09-11",0.28,1960500,{"date":1782,"open":1690,"high":1672,"low":1783,"close":1680,"change":744,"percent_change":204,"volume":1784,"transactions":9,"vwap":1680},"2025-09-10",3.45,1653200,{"date":1786,"open":1783,"high":1757,"low":88,"close":1330,"change":744,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1330},"2025-09-09",1.16,460200,{"date":1790,"open":1791,"high":1273,"low":1744,"close":1685,"change":434,"percent_change":434,"volume":1792,"transactions":9,"vwap":1685},"2025-09-08",3.42,911200,{"date":1794,"open":1744,"high":1703,"low":88,"close":1685,"change":509,"percent_change":313,"volume":1795,"transactions":9,"vwap":1685},"2025-09-05",388900,{"date":1797,"open":1751,"high":1783,"low":1798,"close":88,"change":434,"percent_change":434,"volume":1799,"transactions":9,"vwap":88},"2025-09-04",3.29,393900,{"date":1801,"open":1721,"high":1330,"low":1802,"close":88,"change":196,"percent_change":1803,"volume":1804,"transactions":9,"vwap":88},"2025-09-03",3.365,-1.75,323100,{"date":1806,"open":1783,"high":1703,"low":1732,"close":1721,"change":196,"percent_change":1304,"volume":1807,"transactions":9,"vwap":1721},"2025-09-02",1300600,{"date":1809,"open":1546,"high":1697,"low":1810,"close":1546,"change":434,"percent_change":434,"volume":1811,"transactions":9,"vwap":1546},"2025-08-29",3.285,702500,{"date":1813,"open":1704,"high":1814,"low":1798,"close":1546,"change":1815,"percent_change":1213,"volume":1816,"transactions":9,"vwap":1546},"2025-08-28",3.615,0.21,1397500,{"date":1818,"open":1819,"high":1704,"low":1820,"close":1745,"change":426,"percent_change":678,"volume":1821,"transactions":9,"vwap":1745},"2025-08-27",3.14,3.08,824200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1406,"change":426,"percent_change":1827,"volume":1382,"transactions":9,"vwap":1406},"2025-08-26",3.05,3.17,3.025,4.3,{"date":1829,"open":1388,"high":1830,"low":1831,"close":1832,"change":434,"percent_change":434,"volume":1833,"transactions":9,"vwap":1832},"2025-08-25",3.065,2.96,3.02,866000,{"date":1835,"open":877,"high":1824,"low":877,"close":1832,"change":1076,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1832},"2025-08-22",7.86,1449700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":281,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-21",2.82,2.845,2.715,2.8,0.72,753000,{"date":1847,"open":1100,"high":1848,"low":471,"close":1849,"change":107,"percent_change":346,"volume":1850,"transactions":9,"vwap":1849},"2025-08-20",2.848,2.78,619700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1125,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-19",2.84,2.85,2.66,2.72,-5.23,2088000,{"date":1860,"open":1861,"high":1832,"low":877,"close":1862,"change":418,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-18",2.97,2.87,-3.37,984800,{"date":1866,"open":1867,"high":1824,"low":1868,"close":1861,"change":281,"percent_change":939,"volume":1869,"transactions":9,"vwap":1861},"2025-08-15",2.98,2.86,1662863,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1746,"change":1125,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1746},"2025-08-14",3.03,3.06,2.9,-4.84,2040000,{"date":1878,"open":1879,"high":1880,"low":1388,"close":1881,"change":241,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-13",3.11,3.305,3.1,-2.21,7369600,{"date":1885,"open":1692,"high":1690,"low":1886,"close":1825,"change":347,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1825},"2025-08-12",3.04,-5.09,1984800,{"date":1890,"open":1856,"high":1732,"low":1855,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-11",3.34,0.64,23.7,1934900,{"date":1896,"open":877,"high":1897,"low":471,"close":272,"change":261,"percent_change":1898,"volume":1899,"transactions":9,"vwap":272},"2025-08-08",2.805,-2.88,572200,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1849,"change":326,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1849},"2025-08-07",2.92,2.74,-4.47,375000,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":213,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-06",2.94,2.751,2.91,-0.68,802900,{"date":1914,"open":1915,"high":1872,"low":1916,"close":1917,"change":456,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-05",2.88,2.822,2.93,2.81,1447400,{"date":1921,"open":1861,"high":1922,"low":1923,"close":1854,"change":418,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1854},"2025-08-04",3.015,2.83,-3.39,814800,{"date":1927,"open":1874,"high":1861,"low":1843,"close":1746,"change":213,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1746},"2025-08-01",-0.67,815300,{"date":1931,"open":1872,"high":1932,"low":1831,"close":1861,"change":261,"percent_change":1325,"volume":1933,"transactions":9,"vwap":1861},"2025-07-31",3.12,696700,{"date":1935,"open":1936,"high":1937,"low":1832,"close":1824,"change":401,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1824},"2025-07-30",3.25,3.349,-3.79,911800,{"date":1941,"open":1942,"high":1936,"low":1943,"close":1825,"change":336,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1825},"2025-07-29",3.23,3.13,-0.94,605400,{"date":1947,"open":1948,"high":510,"low":1949,"close":1950,"change":281,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-07-28",3.19,3.16,3.2,0.63,342900,{"date":1954,"open":784,"high":1955,"low":1879,"close":784,"change":281,"percent_change":1951,"volume":1956,"transactions":9,"vwap":784},"2025-07-25",3.205,594200,{"date":1958,"open":1959,"high":1802,"low":1943,"close":1949,"change":347,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1949},"2025-07-24",3.35,-5.11,804900,{"date":1963,"open":1943,"high":1783,"low":1820,"close":457,"change":1441,"percent_change":1964,"volume":1965,"transactions":9,"vwap":457},"2025-07-23",8.47,1170200,{"date":1967,"open":81,"high":1943,"low":1831,"close":1968,"change":434,"percent_change":434,"volume":1969,"transactions":9,"vwap":1968},"2025-07-22",3.07,527600,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1968,"change":509,"percent_change":356,"volume":1974,"transactions":9,"vwap":1968},"2025-07-21",2.99,3.135,594700,{"date":1976,"open":1950,"high":1977,"low":1861,"close":1039,"change":1125,"percent_change":402,"volume":1978,"transactions":9,"vwap":1039},"2025-07-18",3.22,662400,{"date":1980,"open":1406,"high":1699,"low":1881,"close":1406,"change":281,"percent_change":1892,"volume":1981,"transactions":9,"vwap":1406},"2025-07-17",1242700,{"date":1983,"open":1832,"high":784,"low":1861,"close":1943,"change":1099,"percent_change":891,"volume":1984,"transactions":9,"vwap":1943},"2025-07-16",721900,{"date":1986,"open":1861,"high":1820,"low":1987,"close":1867,"change":107,"percent_change":325,"volume":1988,"transactions":9,"vwap":1867},"2025-07-15",2.855,1114400,{"date":1990,"open":1855,"high":1039,"low":1855,"close":1902,"change":1076,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1902},"2025-07-14",8.15,906900,{"date":1994,"open":1840,"high":1853,"low":1995,"close":272,"change":1125,"percent_change":1996,"volume":1997,"transactions":9,"vwap":272},"2025-07-11",2.635,-5.26,1009400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1854,"change":1154,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1854},"2025-07-10",2.75,2.885,2.735,4.01,905500,{"date":2006,"open":2007,"high":1849,"low":2007,"close":1903,"change":410,"percent_change":1744,"volume":2008,"transactions":9,"vwap":1903},"2025-07-09",2.64,598400,{"date":2010,"open":1010,"high":272,"low":2011,"close":1010,"change":358,"percent_change":147,"volume":2012,"transactions":9,"vwap":1010},"2025-07-08",2.62,319900,{"date":2014,"open":1849,"high":2015,"low":2016,"close":2007,"change":739,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2007},"2025-07-07",2.797,2.63,-5.04,536500,{"date":2020,"open":1010,"high":1862,"low":2021,"close":1849,"change":518,"percent_change":918,"volume":2022,"transactions":9,"vwap":1849},"2025-07-03",2.605,794700,{"date":2024,"open":425,"high":2025,"low":425,"close":2011,"change":744,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2011},"2025-07-02",2.795,1.55,779100,{"date":2029,"open":471,"high":471,"low":2030,"close":2031,"change":213,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-01",2.5,2.58,-0.77,611600,{"date":2035,"open":2031,"high":2036,"low":425,"close":2037,"change":744,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-30",2.68,2.6,1.56,445900,{"date":2041,"open":1215,"high":2042,"low":409,"close":2043,"change":306,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-27",2.705,2.56,-1.54,3011100,{"date":2047,"open":2036,"high":2048,"low":408,"close":2037,"change":536,"percent_change":386,"volume":2049,"transactions":9,"vwap":2037},"2025-06-26",2.688,734300,{"date":2051,"open":2011,"high":2052,"low":2053,"close":2054,"change":509,"percent_change":471,"volume":2055,"transactions":9,"vwap":2054},"2025-06-25",2.76,2.59,2.69,781100,{"date":2057,"open":2031,"high":2058,"low":2059,"close":2011,"change":456,"percent_change":1406,"volume":2060,"transactions":9,"vwap":2011},"2025-06-24",2.645,2.501,522600,{"date":2062,"open":367,"high":2063,"low":343,"close":2064,"change":779,"percent_change":1135,"volume":2065,"transactions":9,"vwap":2064},"2025-06-23",2.57,2.54,683600,{"date":2067,"open":365,"high":365,"low":385,"close":392,"change":281,"percent_change":2068,"volume":2069,"transactions":9,"vwap":392},"2025-06-20",0.84,1260000,{"date":2071,"open":335,"high":365,"low":335,"close":357,"change":859,"percent_change":2072,"volume":2073,"transactions":9,"vwap":357},"2025-06-18",8.68,765600,{"date":2075,"open":357,"high":773,"low":324,"close":639,"change":892,"percent_change":2076,"volume":2077,"transactions":9,"vwap":639},"2025-06-17",-7.59,798200,{"date":2079,"open":455,"high":2080,"low":2081,"close":367,"change":306,"percent_change":2082,"volume":2083,"transactions":9,"vwap":367},"2025-06-16",2.49,2.355,-1.66,570400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":417,"change":434,"percent_change":434,"volume":2089,"transactions":9,"vwap":417},"2025-06-13",2.388,2.425,2.28,746500,{"date":2091,"open":417,"high":400,"low":485,"close":417,"change":213,"percent_change":2092,"volume":2093,"transactions":9,"vwap":417},"2025-06-12",-0.82,443800,{"date":2095,"open":2064,"high":425,"low":433,"close":376,"change":261,"percent_change":2096,"volume":2097,"transactions":9,"vwap":376},"2025-06-11",-3.19,477800,{"date":2099,"open":2053,"high":2007,"low":2030,"close":400,"change":196,"percent_change":2100,"volume":2101,"transactions":9,"vwap":400},"2025-06-10",-2.33,964500,{"date":2103,"open":2064,"high":1903,"low":2080,"close":2063,"change":509,"percent_change":1843,"volume":2104,"transactions":9,"vwap":2063},"2025-06-09",1421300,{"date":2106,"open":433,"high":2107,"low":392,"close":2030,"change":779,"percent_change":1141,"volume":2108,"transactions":9,"vwap":2030},"2025-06-06",2.545,2032200,{"date":2110,"open":335,"high":485,"low":593,"close":485,"change":859,"percent_change":2111,"volume":2112,"transactions":9,"vwap":485},"2025-06-05",8.76,754000,{"date":2114,"open":464,"high":486,"low":2115,"close":324,"change":441,"percent_change":2116,"volume":2117,"transactions":9,"vwap":324},"2025-06-04",2.155,1.4,1440500,{"date":2119,"open":507,"high":2120,"low":2121,"close":594,"change":112,"percent_change":2122,"volume":2123,"transactions":9,"vwap":594},"2025-06-03",2.245,2.115,-0.47,715000,{"date":2125,"open":615,"high":486,"low":313,"close":507,"change":271,"percent_change":357,"volume":2126,"transactions":9,"vwap":507},"2025-06-02",765100,{"date":2128,"open":615,"high":494,"low":629,"close":615,"change":213,"percent_change":1944,"volume":2129,"transactions":9,"vwap":615},"2025-05-30",411200,{"date":2131,"open":615,"high":324,"low":314,"close":593,"change":281,"percent_change":2132,"volume":2133,"transactions":9,"vwap":593},"2025-05-29",0.95,464500,{"date":2135,"open":508,"high":478,"low":314,"close":615,"change":112,"percent_change":2122,"volume":2136,"transactions":9,"vwap":615},"2025-05-28",492700,{"date":2138,"open":594,"high":494,"low":2139,"close":508,"change":281,"percent_change":760,"volume":2140,"transactions":9,"vwap":508},"2025-05-27",2.065,668100,{"date":2142,"open":325,"high":2121,"low":304,"close":314,"change":112,"percent_change":2143,"volume":2144,"transactions":9,"vwap":314},"2025-05-23",-0.48,530400,{"date":2146,"open":517,"high":2147,"low":602,"close":615,"change":744,"percent_change":278,"volume":2148,"transactions":9,"vwap":615},"2025-05-22",2.135,299500,{"date":2150,"open":615,"high":634,"low":517,"close":629,"change":306,"percent_change":706,"volume":2151,"transactions":9,"vwap":629},"2025-05-21",387300,{"date":2153,"open":634,"high":333,"low":314,"close":615,"change":112,"percent_change":2122,"volume":2154,"transactions":9,"vwap":615},"2025-05-20",534200,{"date":2156,"open":629,"high":663,"low":629,"close":508,"change":358,"percent_change":587,"volume":2157,"transactions":9,"vwap":508},"2025-05-19",597000,{"date":2159,"open":304,"high":2160,"low":316,"close":615,"change":456,"percent_change":616,"volume":2161,"transactions":9,"vwap":615},"2025-05-16",2.128,1108000,{"date":2163,"open":526,"high":2164,"low":845,"close":602,"change":281,"percent_change":46,"volume":2165,"transactions":9,"vwap":602},"2025-05-15",2.075,650800,{"date":2167,"open":316,"high":534,"low":845,"close":316,"change":434,"percent_change":434,"volume":2168,"transactions":9,"vwap":316},"2025-05-14",1314300,{"date":2170,"open":316,"high":313,"low":279,"close":316,"change":112,"percent_change":2171,"volume":2172,"transactions":9,"vwap":316},"2025-05-13",-0.5,1103500,{"date":2174,"open":279,"high":602,"low":279,"close":534,"change":859,"percent_change":2175,"volume":2176,"transactions":9,"vwap":534},"2025-05-12",10.44,1153400,{"date":2178,"open":270,"high":289,"low":2179,"close":260,"change":744,"percent_change":479,"volume":2180,"transactions":9,"vwap":260},"2025-05-09",1.665,1642500,{"date":2182,"open":2183,"high":270,"low":865,"close":800,"change":281,"percent_change":2184,"volume":2185,"transactions":9,"vwap":800},"2025-05-08",1.68,1.14,611200,{"date":2187,"open":2188,"high":811,"low":865,"close":2189,"change":509,"percent_change":1601,"volume":2190,"transactions":9,"vwap":2189},"2025-05-07",1.7,1.76,1503600,{"date":2192,"open":270,"high":2193,"low":865,"close":864,"change":347,"percent_change":2194,"volume":2195,"transactions":9,"vwap":864},"2025-05-06",1.845,-9.14,803500,{"date":2197,"open":287,"high":550,"low":279,"close":268,"change":336,"percent_change":1573,"volume":2198,"transactions":9,"vwap":268},"2025-05-05",1073200,{"date":2200,"open":280,"high":278,"low":279,"close":535,"change":509,"percent_change":691,"volume":2201,"transactions":9,"vwap":535},"2025-05-02",733600,{"date":2203,"open":287,"high":2204,"low":2205,"close":260,"change":306,"percent_change":2206,"volume":2207,"transactions":9,"vwap":260},"2025-05-01",1.902,1.785,-2.15,503200,{"date":2209,"open":270,"high":288,"low":259,"close":268,"change":281,"percent_change":205,"volume":2210,"transactions":9,"vwap":268},"2025-04-30",482300,{"date":2212,"open":535,"high":2213,"low":2214,"close":279,"change":196,"percent_change":2215,"volume":2216,"transactions":9,"vwap":279},"2025-04-29",1.931,1.825,-3.16,801200,{"date":2218,"open":278,"high":579,"low":268,"close":269,"change":306,"percent_change":2219,"volume":2220,"transactions":9,"vwap":269},"2025-04-28",-2.06,553500,{"date":2222,"open":508,"high":507,"low":559,"close":278,"change":892,"percent_change":2223,"volume":2224,"transactions":9,"vwap":278},"2025-04-25",-8.49,878000,{"date":2226,"open":313,"high":686,"low":579,"close":593,"change":271,"percent_change":433,"volume":2227,"transactions":9,"vwap":593},"2025-04-24",877400,{"date":2229,"open":508,"high":639,"low":325,"close":578,"change":410,"percent_change":2230,"volume":2231,"transactions":9,"vwap":578},"2025-04-23",4.55,950500,{"date":179,"open":259,"high":526,"low":259,"close":295,"change":1298,"percent_change":2233,"volume":2234,"transactions":9,"vwap":295},10,606300]