[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRMR":3,"homepage-market-summary":31,"stock-historical-LRMR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LRMR","2026-10-06",{"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},"Larimar Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Larimar Therapeutics Inc is a clinical-stage biotechnology company focused on developing treatments for patients suffering from complex rare diseases using its novel cell penetrating peptide technology platform. Its flagship product candidate, nomlabofusp, is a subcutaneously administered recombinant fusion protein designed to deliver frataxin (FXN) to the mitochondria of patients with Friedreich's ataxia (FA), a rare genetic disease characterized by insufficient production of FXN. The company also plans to use its intracellular delivery platform to design other fusion proteins to target additional rare diseases characterized by deficiencies in intracellular bioactive compounds.","71","Bala Cynwyd, PA",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},2.78,2.88,2.9,2.74,2.86,-0.08,-2.8,824364.081682,7517,2.8074,6.42,2.715,2292689.247061972,1.8,3093,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.73,2175780,794159701.012555,17.3,"2025-04-24",[185,186,196,204,213,224,233,243,253,263,274,284,293,302,312,320,329,338,347,354,364,375,381,389,398,406,414,421,431,439,447,454,462,470,480,489,499,509,518,528,537,547,554,561,569,576,582,589,599,608,614,621,627,633,639,646,653,661,667,674,679,686,690,698,706,712,719,727,733,740,747,755,761,767,771,774,780,786,792,797,802,806,812,818,824,828,833,838,843,849,854,860,864,869,874,878,882,886,892,898,903,910,914,918,923,927,930,935,940,944,949,952,959,967,974,979,985,992,998,1006,1014,1020,1026,1033,1039,1045,1052,1058,1064,1069,1074,1078,1083,1088,1093,1097,1102,1105,1111,1115,1120,1125,1130,1136,1143,1151,1158,1165,1171,1178,1186,1193,1200,1208,1217,1223,1228,1234,1240,1244,1250,1254,1260,1265,1269,1273,1279,1284,1288,1292,1295,1299,1303,1307,1311,1316,1320,1324,1328,1331,1337,1342,1346,1350,1355,1359,1363,1368,1372,1377,1381,1386,1390,1394,1399,1403,1408,1412,1417,1421,1425,1429,1434,1438,1442,1447,1451,1455,1458,1462,1467,1472,1476,1480,1484,1487,1490,1493,1498,1501,1505,1509,1512,1515,1519,1523,1527,1531,1535,1541,1548,1553,1556,1560,1566,1571,1577,1580,1584,1587,1593,1598,1602,1606,1610,1614,1620,1624,1629,1634,1638,1642,1648,1653,1656,1660,1664,1669,1675,1680,1686,1690,1694,1697,1702,1707,1712,1716,1720,1725,1728,1732,1735,1739,1742,1746,1750,1754,1757,1762,1765,1769,1774,1777,1780,1784,1788,1792,1796,1799,1802,1807,1812,1817,1821,1827,1832,1835,1840,1843,1848,1852,1856,1859,1864,1867,1870,1874,1877,1881,1887,1891,1895,1899,1902,1905,1908,1911,1917,1920,1926,1931,1936,1940,1947,1952,1959,1965,1970,1974,1979,1984,1988,1995,2001,2008,2014,2018,2025,2032,2039,2046,2053,2057,2062,2066,2072,2079,2086,2092,2097,2104,2110,2115,2120,2124,2129,2136,2141,2144,2149,2154,2160,2164,2169],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",2.96,3.04,2.775,-0.1,-3.38,886144.460585,8163,2.8501,{"date":197,"open":198,"high":198,"low":199,"close":188,"change":191,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",3.11,2.92,-3.27,835020.417114,7719,2.9726,{"date":205,"open":206,"high":206,"low":189,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.2,3.06,-0.135,-4.23,858311.403881,6168,3.0791,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",3.13,3.225,3.075,3.195,0.055,1.75,1496998.229935,10566,3.1678,{"date":225,"open":215,"high":206,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",3.115,3.14,-0.03,-0.95,1041632.600585,7137,3.141,{"date":234,"open":189,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",3.2308,3.03,3.17,0.095,3.09,1673175.495814,11461,3.1458,{"date":244,"open":245,"high":246,"low":247,"close":217,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",3.32,3.34,3.02,-0.245,-7.38,3046637.306761,16235,3.1227,{"date":254,"open":255,"high":256,"low":257,"close":245,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",3.85,3.86,3.305,-0.545,-14.1,3632777.910782,18546,3.5079,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",3.82,3.9,3.71,3.865,0.045,1.18,2718706.656865,16085,3.8005,{"date":275,"open":276,"high":277,"low":278,"close":265,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",3.91,3.965,3.815,-0.01,-0.26,702937.576584,6048,3.8658,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":153,"percent_change":143,"volume":290,"transactions":291,"vwap":292},"2026-09-21",3.84,3.885,3.78,3.83,579330.444009,5248,3.8343,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":279,"percent_change":280,"volume":299,"transactions":300,"vwap":301},"2026-09-18",3.81,3.88,3.75,3.79,1641201.555137,9877,3.7958,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",3.93,4.12,3.8,-0.13,-3.31,1196103.06014,10015,3.9473,{"date":313,"open":304,"high":314,"low":315,"close":304,"change":316,"percent_change":97,"volume":317,"transactions":318,"vwap":319},"2026-09-16",3.97,3.825,0.02,1957895.017851,11703,3.8978,{"date":321,"open":256,"high":322,"low":323,"close":276,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",3.94,3.7,0.13,3.44,856560.70376,8469,3.8203,{"date":330,"open":304,"high":331,"low":332,"close":288,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",3.98,3.74,-0.14,-3.57,1169022.595029,10069,3.8512,{"date":339,"open":276,"high":340,"low":255,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",4.07,3.92,0.07,1.82,2127479.494053,11304,3.9194,{"date":348,"open":265,"high":256,"low":332,"close":255,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",-0.02,-0.52,871387.866228,10288,3.8099,{"date":355,"open":356,"high":357,"low":289,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",4.03,4.17,3.87,-0.205,-5.03,978795.791891,8922,3.9102,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",3.76,4.08,3.72,4.075,0.245,6.4,1040647.344564,8590,3.9519,{"date":376,"open":265,"high":255,"low":298,"close":289,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",0,391990.551032,3715,3.8283,{"date":382,"open":266,"high":266,"low":383,"close":289,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",3.7741,-0.04,-1.03,684259.300948,6063,3.8155,{"date":390,"open":391,"high":369,"low":392,"close":358,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",3.96,3.8218,-0.07,-1.78,514161.068129,6339,3.8888,{"date":399,"open":288,"high":400,"low":401,"close":322,"change":402,"percent_change":227,"volume":403,"transactions":404,"vwap":405},"2026-09-01",3.95,3.77,0.12,755350.195169,7478,3.8815,{"date":407,"open":331,"high":408,"low":295,"close":265,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",4,-0.19,-4.74,1066012.312516,6828,3.8495,{"date":415,"open":356,"high":367,"low":331,"close":416,"change":384,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",4.01,-0.99,641505.984108,6583,4.0193,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",4.16,4.02,4.05,-0.12,-2.88,673588.468521,5731,4.063,{"date":432,"open":433,"high":434,"low":424,"close":357,"change":435,"percent_change":108,"volume":436,"transactions":437,"vwap":438},"2026-08-26",4.14,4.18,0.01,702135.600332,6527,4.1277,{"date":440,"open":367,"high":441,"low":367,"close":423,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",4.235,0.11,2.72,1082141.28056,8806,4.1589,{"date":448,"open":449,"high":449,"low":304,"close":425,"change":307,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",4.23,-3.11,945554.767237,11420,4.0607,{"date":455,"open":456,"high":457,"low":458,"close":434,"change":316,"percent_change":47,"volume":459,"transactions":460,"vwap":461},"2026-08-21",4.2,4.21,4.085,699420.023424,7153,4.1584,{"date":463,"open":457,"high":457,"low":464,"close":423,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",3.975,-0.09,-2.12,1155903.382589,10906,4.0908,{"date":471,"open":472,"high":473,"low":357,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",4.19,4.34,4.25,0.19,4.68,1231537.116048,11881,4.2477,{"date":481,"open":482,"high":483,"low":425,"close":484,"change":280,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",4.31,4.35,4.06,-6.02,861433.152629,9290,4.1457,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":384,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",4.33,4.4199,4.3,4.32,-0.92,882364.340697,8778,4.3555,{"date":500,"open":501,"high":502,"low":357,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",4.26,4.39,4.36,0.09,2.11,1182962.596712,9644,4.3123,{"date":510,"open":511,"high":512,"low":449,"close":513,"change":191,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",4.38,4.465,4.27,-2.29,1502548.441949,9947,4.2969,{"date":519,"open":482,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",4.4,4.275,4.37,0.06,1.39,1178916.569046,9403,4.3416,{"date":529,"open":530,"high":531,"low":424,"close":482,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",4.04,4.385,0.3,7.48,1642561.475765,12879,4.3054,{"date":538,"open":539,"high":540,"low":541,"close":416,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",4.15,4.29,4.005,-0.15,-3.61,1393095.784366,11777,4.1074,{"date":548,"open":549,"high":550,"low":367,"close":423,"change":384,"percent_change":229,"volume":551,"transactions":552,"vwap":553},"2026-08-07",4.24,4.28,630865.771237,7457,4.1496,{"date":555,"open":472,"high":482,"low":433,"close":456,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",0.1,2.44,758631.568492,9077,4.2158,{"date":562,"open":563,"high":540,"low":369,"close":564,"change":279,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.11,4.1,-0.24,1277970.797262,11861,4.1591,{"date":570,"open":331,"high":571,"low":265,"close":563,"change":324,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",4.1388,3.27,1679294.772738,13217,4.0501,{"date":577,"open":289,"high":408,"low":332,"close":331,"change":578,"percent_change":472,"volume":579,"transactions":580,"vwap":581},"2026-08-03",0.16,793618.860515,8382,3.9098,{"date":583,"open":265,"high":256,"low":584,"close":265,"change":585,"percent_change":307,"volume":586,"transactions":587,"vwap":588},"2026-07-31",3.715,-0.005,1054670.82944,10847,3.7894,{"date":590,"open":591,"high":592,"low":593,"close":315,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",3.65,3.895,3.6,0.195,5.37,1032627.898805,10735,3.7713,{"date":600,"open":295,"high":592,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",3.615,3.63,-0.2,-5.22,1794519.217685,14754,3.6789,{"date":609,"open":286,"high":256,"low":610,"close":289,"change":377,"percent_change":377,"volume":611,"transactions":612,"vwap":613},"2026-07-28",3.68,1758649.611265,13828,3.7689,{"date":615,"open":408,"high":484,"low":616,"close":289,"change":113,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",3.805,-4.25,1739965.384851,16212,3.8941,{"date":622,"open":356,"high":423,"low":464,"close":408,"change":279,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",-0.25,1220799.325609,10665,4.0405,{"date":628,"open":416,"high":564,"low":629,"close":416,"change":279,"percent_change":623,"volume":630,"transactions":631,"vwap":632},"2026-07-23",3.9301,698638.477699,9863,4.0227,{"date":634,"open":266,"high":357,"low":266,"close":424,"change":504,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",2.29,1311421.362715,13984,4.0394,{"date":640,"open":289,"high":641,"low":332,"close":304,"change":556,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",3.985,2.61,970092.729033,9264,3.9058,{"date":647,"open":366,"high":592,"low":648,"close":289,"change":324,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",3.73,3.51,1396461.980182,11125,3.8036,{"date":654,"open":655,"high":656,"low":657,"close":323,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":323},"2026-07-17",3.61,3.785,3.605,0.03,0.82,1389100,{"date":662,"open":306,"high":306,"low":663,"close":664,"change":333,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-16",3.535,3.67,-3.67,1336100,{"date":668,"open":669,"high":670,"low":671,"close":295,"change":504,"percent_change":672,"volume":673,"transactions":9,"vwap":295},"2026-07-15",3.735,3.835,3.56,2.42,1269900,{"date":675,"open":332,"high":676,"low":677,"close":368,"change":585,"percent_change":307,"volume":678,"transactions":9,"vwap":368},"2026-07-14",3.818,3.58,1841700,{"date":680,"open":472,"high":681,"low":323,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-13",4.22,3.725,-0.555,-12.97,2297800,{"date":687,"open":305,"high":494,"low":255,"close":550,"change":688,"percent_change":602,"volume":689,"transactions":9,"vwap":550},"2026-07-10",0.15,3445400,{"date":691,"open":286,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",4.279,3.795,4.13,0.52,14.4,3823900,{"date":699,"open":700,"high":701,"low":702,"close":655,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":655},"2026-07-08",3.42,3.64,3.41,0.2,5.87,2063900,{"date":707,"open":708,"high":709,"low":710,"close":702,"change":402,"percent_change":591,"volume":711,"transactions":9,"vwap":702},"2026-07-07",3.35,3.45,3.21,1741700,{"date":713,"open":714,"high":715,"low":716,"close":714,"change":658,"percent_change":717,"volume":718,"transactions":9,"vwap":714},"2026-07-06",3.29,3.375,3.26,0.92,1750600,{"date":720,"open":721,"high":722,"low":723,"close":716,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":716},"2026-07-02",3.22,3.385,3.15,0.05,1.56,2443400,{"date":728,"open":189,"high":729,"low":730,"close":710,"change":578,"percent_change":731,"volume":732,"transactions":9,"vwap":710},"2026-07-01",3.25,3.01,5.25,2610200,{"date":734,"open":735,"high":736,"low":188,"close":737,"change":542,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-30",3.12,3.209,3.05,-4.69,3199700,{"date":741,"open":742,"high":743,"low":199,"close":206,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":206},"2026-06-29",2.99,3.3,-0.46,-12.57,13429900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":578,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-26",3.52,3.665,3.235,3.66,4.57,9106800,{"date":756,"open":602,"high":298,"low":757,"close":758,"change":307,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-25",3.49,3.5,-3.58,1774400,{"date":762,"open":763,"high":693,"low":655,"close":602,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":602},"2026-06-24",3.69,-0.05,-1.36,1568800,{"date":768,"open":602,"high":769,"low":655,"close":610,"change":316,"percent_change":160,"volume":770,"transactions":9,"vwap":610},"2026-06-23",3.857,1977500,{"date":772,"open":591,"high":401,"low":655,"close":752,"change":316,"percent_change":160,"volume":773,"transactions":9,"vwap":752},"2026-06-22",1852900,{"date":775,"open":776,"high":366,"low":777,"close":701,"change":556,"percent_change":778,"volume":779,"transactions":9,"vwap":701},"2026-06-18",3.62,3.485,2.82,3301200,{"date":781,"open":700,"high":782,"low":783,"close":784,"change":83,"percent_change":305,"volume":785,"transactions":9,"vwap":784},"2026-06-17",3.845,3.4,3.54,2224200,{"date":787,"open":788,"high":752,"low":789,"close":783,"change":409,"percent_change":790,"volume":791,"transactions":9,"vwap":783},"2026-06-16",3.59,3.39,-5.29,926200,{"date":793,"open":749,"high":701,"low":794,"close":788,"change":402,"percent_change":795,"volume":796,"transactions":9,"vwap":788},"2026-06-15",3.48,3.46,1670200,{"date":798,"open":593,"high":648,"low":799,"close":800,"change":307,"percent_change":543,"volume":801,"transactions":9,"vwap":800},"2026-06-12",3.428,3.47,1561800,{"date":803,"open":709,"high":701,"low":325,"close":593,"change":578,"percent_change":804,"volume":805,"transactions":9,"vwap":593},"2026-06-11",4.65,3394500,{"date":807,"open":800,"high":808,"low":700,"close":325,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":325},"2026-06-10",3.675,-0.06,-1.71,3228000,{"date":813,"open":237,"high":649,"low":814,"close":758,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":758},"2026-06-09",3.125,0.4,12.9,3067800,{"date":819,"open":710,"high":729,"low":820,"close":821,"change":393,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-08",3.035,3.1,-2.21,1467300,{"date":825,"open":729,"high":716,"low":735,"close":237,"change":426,"percent_change":826,"volume":827,"transactions":9,"vwap":237},"2026-06-05",-3.65,1239200,{"date":829,"open":830,"high":708,"low":723,"close":714,"change":504,"percent_change":831,"volume":832,"transactions":9,"vwap":714},"2026-06-04",3.23,2.81,1693300,{"date":834,"open":714,"high":714,"low":835,"close":206,"change":191,"percent_change":836,"volume":837,"transactions":9,"vwap":206},"2026-06-03",3.18,-3.03,1852200,{"date":839,"open":800,"high":794,"low":743,"close":743,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":743},"2026-06-02",-0.21,-5.98,1827100,{"date":844,"open":758,"high":845,"low":846,"close":649,"change":658,"percent_change":847,"volume":848,"transactions":9,"vwap":649},"2026-06-01",3.625,3.425,0.86,2209600,{"date":850,"open":758,"high":851,"low":846,"close":794,"change":279,"percent_change":852,"volume":853,"transactions":9,"vwap":794},"2026-05-29",3.53,-0.29,1293700,{"date":855,"open":649,"high":856,"low":857,"close":757,"change":228,"percent_change":858,"volume":859,"transactions":9,"vwap":757},"2026-05-28",3.57,3.43,-0.85,998100,{"date":861,"open":655,"high":664,"low":800,"close":749,"change":724,"percent_change":862,"volume":863,"transactions":9,"vwap":749},"2026-05-27",1.44,1702700,{"date":865,"open":757,"high":866,"low":867,"close":800,"change":316,"percent_change":39,"volume":868,"transactions":9,"vwap":800},"2026-05-26",3.565,3.405,920900,{"date":870,"open":593,"high":871,"low":846,"close":709,"change":426,"percent_change":872,"volume":873,"transactions":9,"vwap":709},"2026-05-22",3.664,-3.36,1126000,{"date":875,"open":709,"high":677,"low":783,"close":856,"change":153,"percent_change":876,"volume":877,"transactions":9,"vwap":856},"2026-05-21",1.13,1516800,{"date":879,"open":708,"high":851,"low":245,"close":851,"change":703,"percent_change":880,"volume":881,"transactions":9,"vwap":851},"2026-05-20",6.01,1927400,{"date":883,"open":729,"high":702,"low":710,"close":884,"change":504,"percent_change":16,"volume":885,"transactions":9,"vwap":884},"2026-05-19",3.33,1978600,{"date":887,"open":677,"high":591,"low":710,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-18",3.24,-0.34,-9.5,2391700,{"date":893,"open":255,"high":358,"low":894,"close":677,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":677},"2026-05-15",3.55,-0.31,-7.97,3491800,{"date":899,"open":433,"high":539,"low":325,"close":900,"change":840,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-14",3.89,-5.12,3647300,{"date":904,"open":905,"high":906,"low":907,"close":564,"change":228,"percent_change":908,"volume":909,"transactions":9,"vwap":564},"2026-05-13",4.09,4.165,4.025,-0.73,822600,{"date":911,"open":367,"high":457,"low":530,"close":694,"change":153,"percent_change":912,"volume":913,"transactions":9,"vwap":694},"2026-05-12",0.98,912300,{"date":915,"open":408,"high":916,"low":314,"close":905,"change":402,"percent_change":247,"volume":917,"transactions":9,"vwap":905},"2026-05-11",4.215,1826500,{"date":919,"open":424,"high":456,"low":920,"close":314,"change":228,"percent_change":921,"volume":922,"transactions":9,"vwap":314},"2026-05-08",3.945,-0.75,1496800,{"date":924,"open":305,"high":305,"low":925,"close":408,"change":542,"percent_change":543,"volume":926,"transactions":9,"vwap":408},"2026-05-07",3.855,1557200,{"date":928,"open":425,"high":550,"low":408,"close":539,"change":83,"percent_change":757,"volume":929,"transactions":9,"vwap":539},"2026-05-06",2415100,{"date":931,"open":449,"high":932,"low":408,"close":416,"change":840,"percent_change":933,"volume":934,"transactions":9,"vwap":416},"2026-05-05",4.285,-4.98,1952400,{"date":936,"open":304,"high":932,"low":296,"close":681,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":681},"2026-05-04",0.28,7.11,2143700,{"date":941,"open":530,"high":305,"low":900,"close":322,"change":426,"percent_change":942,"volume":943,"transactions":9,"vwap":322},"2026-05-01",-2.96,2193100,{"date":945,"open":491,"high":522,"low":356,"close":484,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":484},"2026-04-30",-0.28,-6.45,1484400,{"date":950,"open":503,"high":511,"low":472,"close":473,"change":809,"percent_change":765,"volume":951,"transactions":9,"vwap":473},"2026-04-29",1570500,{"date":953,"open":954,"high":955,"low":956,"close":520,"change":384,"percent_change":957,"volume":958,"transactions":9,"vwap":520},"2026-04-28",4.45,4.47,4.325,-0.9,1406200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":191,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-27",4.55,4.66,4.365,4.44,-2.2,1396000,{"date":968,"open":969,"high":970,"low":964,"close":971,"change":153,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-24",4.5,4.575,4.54,0.89,1107200,{"date":975,"open":971,"high":976,"low":963,"close":969,"change":809,"percent_change":977,"volume":978,"transactions":9,"vwap":969},"2026-04-23",4.6,-1.32,1201600,{"date":980,"open":976,"high":981,"low":955,"close":982,"change":279,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-22",4.665,4.56,-0.22,1000600,{"date":986,"open":987,"high":988,"low":989,"close":753,"change":565,"percent_change":990,"volume":991,"transactions":9,"vwap":753},"2026-04-21",4.82,4.835,4.545,-4.99,963300,{"date":993,"open":994,"high":987,"low":962,"close":995,"change":435,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-20",4.77,4.81,0.21,896500,{"date":999,"open":995,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-17",4.87,4.71,4.8,0.08,1.69,900300,{"date":1007,"open":1008,"high":1009,"low":981,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-16",4.83,4.84,4.72,-0.11,-2.28,1187000,{"date":1015,"open":1000,"high":1016,"low":1017,"close":1008,"change":384,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1008},"2026-04-15",5,4.775,-0.82,1767000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1000,"change":435,"percent_change":996,"volume":1025,"transactions":9,"vwap":1000},"2026-04-14",4.91,4.97,4.825,1114500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":435,"percent_change":996,"volume":1032,"transactions":9,"vwap":1031},"2026-04-13",4.85,5.045,4.69,4.86,1438900,{"date":1034,"open":1035,"high":1036,"low":1017,"close":1028,"change":565,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1028},"2026-04-10",5.11,5.14,-4.72,1898800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1041,"change":377,"percent_change":377,"volume":1044,"transactions":9,"vwap":1041},"2026-04-09",5.09,5.18,4.98,1401900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1041,"change":724,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1041},"2026-04-08",5.26,5.35,5.05,0.99,1322400,{"date":1053,"open":1054,"high":1055,"low":1008,"close":1056,"change":279,"percent_change":603,"volume":1057,"transactions":9,"vwap":1056},"2026-04-07",4.99,5.155,5.04,1087700,{"date":1059,"open":1060,"high":1035,"low":1010,"close":1049,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1049},"2026-04-06",4.79,0.26,5.43,2007000,{"date":1065,"open":753,"high":1002,"low":1066,"close":1060,"change":442,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-04-02",4.51,2.35,994300,{"date":1070,"open":1071,"high":987,"low":1071,"close":476,"change":1072,"percent_change":408,"volume":1073,"transactions":9,"vwap":476},"2026-04-01",4.58,0.18,1842200,{"date":1075,"open":520,"high":804,"low":520,"close":969,"change":475,"percent_change":1076,"volume":1077,"transactions":9,"vwap":969},"2026-03-31",4.41,1750900,{"date":1079,"open":1071,"high":1080,"low":457,"close":482,"change":895,"percent_change":1081,"volume":1082,"transactions":9,"vwap":482},"2026-03-30",4.63,-6.71,1153500,{"date":1084,"open":987,"high":1009,"low":982,"close":1085,"change":1086,"percent_change":410,"volume":1087,"transactions":9,"vwap":1085},"2026-03-27",4.62,-0.23,1044800,{"date":1089,"open":1090,"high":1028,"low":1071,"close":1028,"change":1091,"percent_change":602,"volume":1092,"transactions":9,"vwap":1028},"2026-03-26",4.59,0.17,1200700,{"date":1094,"open":1090,"high":1008,"low":753,"close":476,"change":442,"percent_change":1095,"volume":1096,"transactions":9,"vwap":476},"2026-03-25",2.41,4524400,{"date":1098,"open":1090,"high":1099,"low":955,"close":753,"change":1011,"percent_change":1100,"volume":1101,"transactions":9,"vwap":753},"2026-03-24",4.667,-2.35,1932600,{"date":1103,"open":982,"high":1060,"low":969,"close":476,"change":475,"percent_change":449,"volume":1104,"transactions":9,"vwap":476},"2026-03-23",1925400,{"date":1106,"open":1107,"high":1108,"low":1076,"close":1109,"change":316,"percent_change":61,"volume":1110,"transactions":9,"vwap":1109},"2026-03-20",4.52,4.925,4.49,2843900,{"date":1112,"open":513,"high":1113,"low":456,"close":955,"change":1091,"percent_change":400,"volume":1114,"transactions":9,"vwap":955},"2026-03-19",4.675,2445300,{"date":1116,"open":520,"high":1117,"low":549,"close":493,"change":21,"percent_change":1118,"volume":1119,"transactions":9,"vwap":493},"2026-03-18",4.405,-1.83,1119600,{"date":1121,"open":520,"high":969,"low":1122,"close":511,"change":349,"percent_change":1123,"volume":1124,"transactions":9,"vwap":511},"2026-03-17",4.296,-0.45,1422600,{"date":1126,"open":1030,"high":1017,"low":483,"close":520,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":520},"2026-03-16",-0.195,-4.24,2329700,{"date":1131,"open":1000,"high":1132,"low":954,"close":1133,"change":1134,"percent_change":665,"volume":1135,"transactions":9,"vwap":1133},"2026-03-13",5.01,4.595,-0.175,3841800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":994,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":994},"2026-03-12",5.41,4.755,-0.65,-11.99,2725900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":409,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-11",5.61,5.74,5.395,5.42,-3.39,1419600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1145,"change":21,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1145},"2026-03-10",5.81,6,5.495,-1.41,2502400,{"date":1159,"open":1042,"high":1160,"low":1161,"close":1162,"change":128,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-09",5.745,5.16,5.69,9,3552900,{"date":1166,"open":1167,"high":1047,"low":1168,"close":1169,"change":377,"percent_change":377,"volume":1170,"transactions":9,"vwap":1169},"2026-03-06",5.08,4.94,5.22,1851800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1169,"change":1086,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1169},"2026-03-05",5.36,5.546,5.185,-4.22,2305300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":809,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-04",5.53,5.727,5.315,5.45,-1.09,3093400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":937,"percent_change":1048,"volume":1192,"transactions":9,"vwap":1191},"2026-03-03",5.58,5.68,5.21,5.51,3494500,{"date":1194,"open":1195,"high":1048,"low":1196,"close":1197,"change":21,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-02",5.026,4.92,5.23,-1.51,2360600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":840,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-27",5.54,5.67,5.19,5.31,-3.8,4318200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-26",5.4,5.76,5.2,5.52,-0.43,-7.23,12955600,{"date":1218,"open":752,"high":26,"low":591,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-25",5.95,2.26,61.25,81028300,{"date":1224,"open":788,"high":416,"low":894,"close":763,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":763},"2026-02-24",0.88,31.32,70424400,{"date":1229,"open":188,"high":1230,"low":27,"close":831,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":831},"2026-02-23",3,-0.16,-5.39,908300,{"date":1235,"open":207,"high":1236,"low":18,"close":1237,"change":333,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-20",3.07,2.97,-4.5,873800,{"date":1241,"open":199,"high":735,"low":1242,"close":198,"change":578,"percent_change":1148,"volume":1243,"transactions":9,"vwap":198},"2026-02-19",2.89,649400,{"date":1245,"open":730,"high":821,"low":1246,"close":1247,"change":21,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-18",2.93,2.95,-2.64,898400,{"date":1251,"open":723,"high":835,"low":188,"close":236,"change":426,"percent_change":1252,"volume":1253,"transactions":9,"vwap":236},"2026-02-17",-3.81,1269200,{"date":1255,"open":721,"high":1256,"low":1257,"close":723,"change":809,"percent_change":1258,"volume":1259,"transactions":9,"vwap":723},"2026-02-13",3.28,3.145,-1.87,442400,{"date":1261,"open":1262,"high":783,"low":835,"close":710,"change":307,"percent_change":1263,"volume":1264,"transactions":9,"vwap":710},"2026-02-12",3.36,-3.89,446400,{"date":1266,"open":246,"high":1267,"low":206,"close":246,"change":435,"percent_change":532,"volume":1268,"transactions":9,"vwap":246},"2026-02-11",3.38,770000,{"date":1270,"open":783,"high":794,"low":257,"close":884,"change":809,"percent_change":1271,"volume":1272,"transactions":9,"vwap":884},"2026-02-10",-1.77,562000,{"date":1274,"open":1267,"high":1275,"low":1276,"close":789,"change":316,"percent_change":1277,"volume":1278,"transactions":9,"vwap":789},"2026-02-09",3.465,3.247,0.59,666500,{"date":1280,"open":215,"high":867,"low":198,"close":1281,"change":532,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-06",3.37,9.77,1091600,{"date":1285,"open":716,"high":245,"low":207,"close":1236,"change":840,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1236},"2026-02-05",-6.4,1502100,{"date":1289,"open":700,"high":709,"low":721,"close":1256,"change":113,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1256},"2026-02-04",-4.93,1634700,{"date":1293,"open":649,"high":655,"low":722,"close":709,"change":809,"percent_change":810,"volume":1294,"transactions":9,"vwap":709},"2026-02-03",658000,{"date":1296,"open":758,"high":1297,"low":846,"close":649,"change":228,"percent_change":858,"volume":1298,"transactions":9,"vwap":649},"2026-02-02",3.595,727500,{"date":1300,"open":784,"high":664,"low":800,"close":784,"change":228,"percent_change":1301,"volume":1302,"transactions":9,"vwap":784},"2026-01-30",-0.84,853700,{"date":1304,"open":752,"high":752,"low":749,"close":856,"change":1011,"percent_change":1305,"volume":1306,"transactions":9,"vwap":856},"2026-01-29",-2.99,724500,{"date":1308,"open":323,"high":366,"low":671,"close":610,"change":435,"percent_change":1309,"volume":1310,"transactions":9,"vwap":610},"2026-01-28",0.27,1307100,{"date":1312,"open":677,"high":368,"low":1313,"close":664,"change":342,"percent_change":1314,"volume":1315,"transactions":9,"vwap":664},"2026-01-27",3.495,1.94,891800,{"date":1317,"open":701,"high":701,"low":325,"close":593,"change":465,"percent_change":1318,"volume":1319,"transactions":9,"vwap":593},"2026-01-26",-2.44,3252800,{"date":1321,"open":857,"high":368,"low":1281,"close":763,"change":108,"percent_change":1322,"volume":1323,"transactions":9,"vwap":763},"2026-01-23",6.96,3036500,{"date":1325,"open":884,"high":601,"low":1326,"close":709,"change":324,"percent_change":341,"volume":1327,"transactions":9,"vwap":709},"2026-01-22",3.31,1003500,{"date":1329,"open":206,"high":1267,"low":206,"close":245,"change":402,"percent_change":297,"volume":1330,"transactions":9,"vwap":245},"2026-01-21",571300,{"date":1332,"open":1333,"high":1334,"low":737,"close":206,"change":342,"percent_change":1335,"volume":1336,"transactions":9,"vwap":206},"2026-01-20",3.08,3.265,2.24,853200,{"date":1338,"open":572,"high":789,"low":1339,"close":215,"change":307,"percent_change":1340,"volume":1341,"transactions":9,"vwap":215},"2026-01-16",3.085,-3.99,1616800,{"date":1343,"open":700,"high":800,"low":888,"close":716,"change":542,"percent_change":1344,"volume":1345,"transactions":9,"vwap":716},"2026-01-15",-4.4,824600,{"date":1347,"open":1326,"high":601,"low":743,"close":702,"change":1003,"percent_change":1348,"volume":1349,"transactions":9,"vwap":702},"2026-01-14",2.4,1620000,{"date":1351,"open":830,"high":783,"low":1352,"close":884,"change":1003,"percent_change":1353,"volume":1354,"transactions":9,"vwap":884},"2026-01-13",3.215,2.46,882800,{"date":1356,"open":708,"high":708,"low":735,"close":729,"change":21,"percent_change":1357,"volume":1358,"transactions":9,"vwap":729},"2026-01-12",-2.4,1764300,{"date":1360,"open":783,"high":758,"low":1326,"close":884,"change":228,"percent_change":1361,"volume":1362,"transactions":9,"vwap":884},"2026-01-09",-0.89,734000,{"date":1364,"open":789,"high":709,"low":1365,"close":1262,"change":809,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1262},"2026-01-08",3.335,-1.75,681800,{"date":1369,"open":1281,"high":749,"low":1326,"close":700,"change":724,"percent_change":1370,"volume":1371,"transactions":9,"vwap":700},"2026-01-07",1.48,1311500,{"date":1373,"open":1262,"high":1374,"low":1375,"close":1281,"change":435,"percent_change":532,"volume":1376,"transactions":9,"vwap":1281},"2026-01-06",3.455,3.345,872900,{"date":1378,"open":757,"high":749,"low":257,"close":1262,"change":1011,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1262},"2026-01-05",-3.17,1274800,{"date":1382,"open":366,"high":1383,"low":857,"close":800,"change":889,"percent_change":1384,"volume":1385,"transactions":9,"vwap":800},"2026-01-02",3.765,-8.92,1429300,{"date":1387,"open":900,"high":322,"low":368,"close":295,"change":191,"percent_change":1388,"volume":1389,"transactions":9,"vwap":295},"2025-12-31",-2.56,910300,{"date":1391,"open":331,"high":331,"low":255,"close":276,"change":764,"percent_change":1392,"volume":1393,"transactions":9,"vwap":276},"2025-12-30",-1.26,494100,{"date":1395,"open":900,"high":1396,"low":256,"close":391,"change":658,"percent_change":1397,"volume":1398,"transactions":9,"vwap":391},"2025-12-29",4.0050001,0.76,541700,{"date":1400,"open":400,"high":408,"low":256,"close":304,"change":384,"percent_change":1401,"volume":1402,"transactions":9,"vwap":304},"2025-12-26",-1.01,740400,{"date":1404,"open":276,"high":1405,"low":266,"close":314,"change":523,"percent_change":1406,"volume":1407,"transactions":9,"vwap":314},"2025-12-24",4.035,1.53,551100,{"date":1409,"open":391,"high":391,"low":298,"close":276,"change":465,"percent_change":1410,"volume":1411,"transactions":9,"vwap":276},"2025-12-23",-2.25,1186500,{"date":1413,"open":701,"high":425,"low":894,"close":408,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":408},"2025-12-22",0.35,9.59,1533800,{"date":1418,"open":700,"high":682,"low":1267,"close":591,"change":90,"percent_change":1419,"volume":1420,"transactions":9,"vwap":591},"2025-12-19",6.41,1633800,{"date":1422,"open":758,"high":657,"low":715,"close":857,"change":228,"percent_change":1423,"volume":1424,"transactions":9,"vwap":857},"2025-12-18",-0.87,1773200,{"date":1426,"open":332,"high":268,"low":246,"close":795,"change":946,"percent_change":1427,"volume":1428,"transactions":9,"vwap":795},"2025-12-17",-7.49,2836300,{"date":1430,"open":296,"high":266,"low":648,"close":332,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":332},"2025-12-16",-0.18,-4.59,928500,{"date":1435,"open":564,"high":539,"low":266,"close":341,"change":307,"percent_change":1436,"volume":1437,"transactions":9,"vwap":341},"2025-12-15",-3.21,943600,{"date":1439,"open":416,"high":905,"low":900,"close":425,"change":658,"percent_change":1440,"volume":1441,"transactions":9,"vwap":425},"2025-12-12",0.75,682900,{"date":1443,"open":314,"high":1444,"low":900,"close":424,"change":1003,"percent_change":1445,"volume":1446,"transactions":9,"vwap":424},"2025-12-11",4.094,2.03,1210700,{"date":1448,"open":356,"high":905,"low":278,"close":322,"change":465,"percent_change":1449,"volume":1450,"transactions":9,"vwap":322},"2025-12-10",-2.23,1277100,{"date":1452,"open":648,"high":530,"low":648,"close":356,"change":996,"percent_change":1453,"volume":1454,"transactions":9,"vwap":356},"2025-12-09",5.5,1102300,{"date":1456,"open":366,"high":341,"low":267,"close":265,"change":402,"percent_change":888,"volume":1457,"transactions":9,"vwap":265},"2025-12-08",837400,{"date":1459,"open":368,"high":306,"low":752,"close":323,"change":316,"percent_change":1460,"volume":1461,"transactions":9,"vwap":323},"2025-12-05",0.54,623400,{"date":1463,"open":857,"high":1464,"low":1262,"close":610,"change":996,"percent_change":1465,"volume":1466,"transactions":9,"vwap":610},"2025-12-04",3.745,6.05,1012600,{"date":1468,"open":206,"high":757,"low":1469,"close":800,"change":1414,"percent_change":1470,"volume":1471,"transactions":9,"vwap":800},"2025-12-03",3.135,11.22,1377100,{"date":1473,"open":671,"high":671,"low":735,"close":735,"change":1214,"percent_change":1474,"volume":1475,"transactions":9,"vwap":735},"2025-12-02",-12.11,2726800,{"date":1477,"open":794,"high":1478,"low":783,"close":894,"change":435,"percent_change":937,"volume":1479,"transactions":9,"vwap":894},"2025-12-01",3.685,3348900,{"date":1481,"open":856,"high":776,"low":1482,"close":784,"change":435,"percent_change":937,"volume":1483,"transactions":9,"vwap":784},"2025-11-28",3.515,813800,{"date":1485,"open":610,"high":648,"low":749,"close":851,"change":333,"percent_change":1252,"volume":1486,"transactions":9,"vwap":851},"2025-11-26",3071800,{"date":1488,"open":701,"high":298,"low":593,"close":664,"change":435,"percent_change":1309,"volume":1489,"transactions":9,"vwap":664},"2025-11-25",1503400,{"date":1491,"open":1482,"high":610,"low":649,"close":752,"change":556,"percent_change":831,"volume":1492,"transactions":9,"vwap":752},"2025-11-24",520300,{"date":1494,"open":246,"high":1495,"low":245,"close":671,"change":475,"percent_change":1496,"volume":1497,"transactions":9,"vwap":671},"2025-11-21",3.635,5.64,1153700,{"date":1499,"open":894,"high":610,"low":884,"close":1281,"change":191,"percent_change":427,"volume":1500,"transactions":9,"vwap":1281},"2025-11-20",1336000,{"date":1502,"open":1267,"high":749,"low":245,"close":800,"change":1003,"percent_change":1503,"volume":1504,"transactions":9,"vwap":800},"2025-11-19",2.36,2617700,{"date":1506,"open":757,"high":701,"low":1281,"close":789,"change":333,"percent_change":1507,"volume":1508,"transactions":9,"vwap":789},"2025-11-18",-3.97,1410600,{"date":1510,"open":1267,"high":776,"low":1326,"close":851,"change":688,"percent_change":964,"volume":1511,"transactions":9,"vwap":851},"2025-11-17",1103400,{"date":1513,"open":729,"high":1374,"low":721,"close":1267,"change":504,"percent_change":19,"volume":1514,"transactions":9,"vwap":1267},"2025-11-14",723300,{"date":1516,"open":884,"high":789,"low":216,"close":714,"change":21,"percent_change":1517,"volume":1518,"transactions":9,"vwap":714},"2025-11-13",-2.37,1294900,{"date":1520,"open":776,"high":763,"low":246,"close":1281,"change":280,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1281},"2025-11-12",-7.16,2068400,{"date":1524,"open":800,"high":368,"low":789,"close":602,"change":1003,"percent_change":1525,"volume":1526,"transactions":9,"vwap":602},"2025-11-11",2.25,1289900,{"date":1528,"open":856,"high":776,"low":795,"close":894,"change":504,"percent_change":1529,"volume":1530,"transactions":9,"vwap":894},"2025-11-10",2.6,1187400,{"date":1532,"open":700,"high":1533,"low":1352,"close":795,"change":279,"percent_change":852,"volume":1534,"transactions":9,"vwap":795},"2025-11-07",3.475,1455700,{"date":1536,"open":1537,"high":866,"low":835,"close":800,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":800},"2025-11-06",3.19,0.25,7.76,2333400,{"date":1542,"open":1543,"high":1543,"low":1544,"close":721,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":721},"2025-11-05",3.638,3.165,-0.58,-15.26,4967100,{"date":1549,"open":401,"high":1550,"low":267,"close":306,"change":21,"percent_change":1551,"volume":1552,"transactions":9,"vwap":306},"2025-11-04",3.905,-2.06,1067400,{"date":1554,"open":256,"high":484,"low":366,"close":296,"change":279,"percent_change":280,"volume":1555,"transactions":9,"vwap":296},"2025-11-03",1055200,{"date":1557,"open":530,"high":423,"low":296,"close":900,"change":542,"percent_change":1558,"volume":1559,"transactions":9,"vwap":900},"2025-10-31",-3.71,1134900,{"date":1561,"open":456,"high":1562,"low":416,"close":530,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":530},"2025-10-30",4.42,-0.27,-6.26,1046200,{"date":1567,"open":503,"high":1568,"low":1569,"close":482,"change":384,"percent_change":495,"volume":1570,"transactions":9,"vwap":482},"2025-10-29",4.495,4.265,1372900,{"date":1572,"open":483,"high":1573,"low":1574,"close":483,"change":435,"percent_change":1575,"volume":1576,"transactions":9,"vwap":483},"2025-10-28",4.48,4.197,0.23,1270300,{"date":1578,"open":501,"high":503,"low":433,"close":473,"change":324,"percent_change":239,"volume":1579,"transactions":9,"vwap":473},"2025-10-27",796100,{"date":1581,"open":408,"high":491,"low":331,"close":457,"change":1061,"percent_change":1582,"volume":1583,"transactions":9,"vwap":457},"2025-10-24",6.58,1549200,{"date":1585,"open":322,"high":1396,"low":268,"close":400,"change":316,"percent_change":97,"volume":1586,"transactions":9,"vwap":400},"2025-10-23",1796400,{"date":1588,"open":549,"high":493,"low":1589,"close":304,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":304},"2025-10-22",3.881,-0.36,-8.39,2415400,{"date":1594,"open":520,"high":1595,"low":434,"close":540,"change":809,"percent_change":1596,"volume":1597,"transactions":9,"vwap":540},"2025-10-21",4.46,-1.38,1886300,{"date":1599,"open":483,"high":955,"low":1600,"close":483,"change":688,"percent_change":856,"volume":1601,"transactions":9,"vwap":483},"2025-10-20",4.195,1693000,{"date":1603,"open":681,"high":1604,"low":340,"close":456,"change":809,"percent_change":1156,"volume":1605,"transactions":9,"vwap":456},"2025-10-17",4.299,1276100,{"date":1607,"open":550,"high":1608,"low":1600,"close":501,"change":316,"percent_change":128,"volume":1609,"transactions":9,"vwap":501},"2025-10-16",4.53,2029900,{"date":1611,"open":341,"high":501,"low":266,"close":549,"change":82,"percent_change":1612,"volume":1613,"transactions":9,"vwap":549},"2025-10-15",8.72,1629500,{"date":1615,"open":423,"high":457,"low":1616,"close":266,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":266},"2025-10-14",3.875,-0.35,-8.24,1880000,{"date":1621,"open":1076,"high":1076,"low":530,"close":474,"change":1011,"percent_change":1622,"volume":1623,"transactions":9,"vwap":474},"2025-10-13",-2.52,2127200,{"date":1625,"open":1608,"high":971,"low":1626,"close":503,"change":409,"percent_change":1627,"volume":1628,"transactions":9,"vwap":503},"2025-10-10",4.173,-4.18,2650200,{"date":1630,"open":1631,"high":1009,"low":961,"close":961,"change":1563,"percent_change":1632,"volume":1633,"transactions":9,"vwap":961},"2025-10-09",4.78,-5.6,3726900,{"date":1635,"open":994,"high":1054,"low":976,"close":987,"change":556,"percent_change":1636,"volume":1637,"transactions":9,"vwap":987},"2025-10-08",2.12,3420500,{"date":1639,"open":1060,"high":1009,"low":1640,"close":1010,"change":465,"percent_change":1258,"volume":1641,"transactions":9,"vwap":1010},"2025-10-07",4.515,4012400,{"date":1643,"open":1022,"high":1644,"low":1645,"close":995,"change":809,"percent_change":1646,"volume":1647,"transactions":9,"vwap":995},"2025-10-06",4.997,4.525,-1.23,3648300,{"date":1649,"open":550,"high":1650,"low":550,"close":1000,"change":1277,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1000},"2025-10-03",4.88,13.79,5730300,{"date":1654,"open":681,"high":1573,"low":434,"close":550,"change":324,"percent_change":215,"volume":1655,"transactions":9,"vwap":550},"2025-10-02",4359600,{"date":1657,"open":830,"high":520,"low":835,"close":539,"change":717,"percent_change":1658,"volume":1659,"transactions":9,"vwap":539},"2025-10-01",28.48,13787900,{"date":1661,"open":884,"high":758,"low":237,"close":830,"change":542,"percent_change":1662,"volume":1663,"transactions":9,"vwap":830},"2025-09-30",-4.44,6458200,{"date":1665,"open":671,"high":408,"low":821,"close":1267,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1267},"2025-09-29",-1.715,-33.66,23784300,{"date":1670,"open":1671,"high":595,"low":1671,"close":1672,"change":1673,"percent_change":1009,"volume":1674,"transactions":9,"vwap":1672},"2025-09-26",4.89,5.095,0.235,3754700,{"date":1676,"open":1167,"high":1677,"low":1608,"close":1031,"change":565,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1031},"2025-09-25",5.17,-4.71,2955900,{"date":1681,"open":531,"high":1190,"low":501,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-09-24",5.1,0.66,14.86,7809100,{"date":1687,"open":955,"high":1688,"low":1117,"close":964,"change":384,"percent_change":1361,"volume":1689,"transactions":9,"vwap":964},"2025-09-23",4.629,1904500,{"date":1691,"open":423,"high":1071,"low":484,"close":1573,"change":937,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1573},"2025-09-22",6.67,2715600,{"date":1695,"open":494,"high":963,"low":694,"close":456,"change":21,"percent_change":1258,"volume":1696,"transactions":9,"vwap":456},"2025-09-19",2384700,{"date":1698,"open":433,"high":540,"low":1699,"close":550,"change":703,"percent_change":1700,"volume":1701,"transactions":9,"vwap":550},"2025-09-18",4.125,4.9,861000,{"date":1703,"open":408,"high":692,"low":1704,"close":367,"change":1003,"percent_change":1705,"volume":1706,"transactions":9,"vwap":367},"2025-09-17",3.99,2,1532900,{"date":1708,"open":1709,"high":484,"low":296,"close":408,"change":153,"percent_change":1710,"volume":1711,"transactions":9,"vwap":408},"2025-09-16",3.915,1.01,1272600,{"date":1713,"open":400,"high":1714,"low":670,"close":391,"change":658,"percent_change":1397,"volume":1715,"transactions":9,"vwap":391},"2025-09-15",4.105,1123500,{"date":1717,"open":423,"high":357,"low":266,"close":304,"change":565,"percent_change":1718,"volume":1719,"transactions":9,"vwap":304},"2025-09-12",-5.76,1350700,{"date":1721,"open":408,"high":1722,"low":1723,"close":357,"change":1091,"percent_change":474,"volume":1724,"transactions":9,"vwap":357},"2025-09-11",4.261,3.942,1098100,{"date":1726,"open":266,"high":681,"low":296,"close":408,"change":324,"percent_change":1262,"volume":1727,"transactions":9,"vwap":408},"2025-09-10",2014000,{"date":1729,"open":304,"high":314,"low":288,"close":358,"change":809,"percent_change":1730,"volume":1731,"transactions":9,"vwap":358},"2025-09-09",-1.53,857000,{"date":1733,"open":322,"high":356,"low":295,"close":304,"change":279,"percent_change":623,"volume":1734,"transactions":9,"vwap":304},"2025-09-08",924500,{"date":1736,"open":265,"high":367,"low":265,"close":322,"change":342,"percent_change":1737,"volume":1738,"transactions":9,"vwap":322},"2025-09-05",1.81,1587300,{"date":1740,"open":322,"high":400,"low":297,"close":358,"change":393,"percent_change":394,"volume":1741,"transactions":9,"vwap":358},"2025-09-04",1020700,{"date":1743,"open":267,"high":314,"low":267,"close":322,"change":1575,"percent_change":1744,"volume":1745,"transactions":9,"vwap":322},"2025-09-03",6.2,1510300,{"date":1747,"open":752,"high":425,"low":591,"close":267,"change":504,"percent_change":1748,"volume":1749,"transactions":9,"vwap":267},"2025-09-02",2.49,1746100,{"date":1751,"open":341,"high":331,"low":788,"close":776,"change":852,"percent_change":1752,"volume":1753,"transactions":9,"vwap":776},"2025-08-29",-7.42,1396200,{"date":1755,"open":322,"high":357,"low":296,"close":276,"change":435,"percent_change":1061,"volume":1756,"transactions":9,"vwap":276},"2025-08-28",1441500,{"date":1758,"open":255,"high":277,"low":1759,"close":266,"change":658,"percent_change":1760,"volume":1761,"transactions":9,"vwap":266},"2025-08-27",3.801,0.78,965800,{"date":1763,"open":297,"high":296,"low":610,"close":358,"change":688,"percent_change":356,"volume":1764,"transactions":9,"vwap":358},"2025-08-26",939400,{"date":1766,"open":900,"high":400,"low":267,"close":368,"change":409,"percent_change":1767,"volume":1768,"transactions":9,"vwap":368},"2025-08-25",-4.86,1277900,{"date":1770,"open":323,"high":1771,"low":323,"close":276,"change":90,"percent_change":1772,"volume":1773,"transactions":9,"vwap":276},"2025-08-22",4.045,5.96,1421500,{"date":1775,"open":288,"high":358,"low":752,"close":763,"change":21,"percent_change":466,"volume":1776,"transactions":9,"vwap":763},"2025-08-21",1004700,{"date":1778,"open":776,"high":256,"low":649,"close":401,"change":402,"percent_change":714,"volume":1779,"transactions":9,"vwap":401},"2025-08-20",1610300,{"date":1781,"open":391,"high":1704,"low":845,"close":591,"change":623,"percent_change":1782,"volume":1783,"transactions":9,"vwap":591},"2025-08-19",-6.41,1572700,{"date":1785,"open":425,"high":305,"low":255,"close":266,"change":1011,"percent_change":1786,"volume":1787,"transactions":9,"vwap":266},"2025-08-18",-2.74,1109100,{"date":1789,"open":494,"high":1076,"low":277,"close":416,"change":623,"percent_change":1790,"volume":1791,"transactions":9,"vwap":416},"2025-08-15",-5.87,1877700,{"date":1793,"open":267,"high":491,"low":610,"close":501,"change":1460,"percent_change":1794,"volume":1795,"transactions":9,"vwap":501},"2025-08-14",14.52,2586800,{"date":1797,"open":267,"high":400,"low":655,"close":368,"change":316,"percent_change":1460,"volume":1798,"transactions":9,"vwap":368},"2025-08-13",1345700,{"date":1800,"open":298,"high":295,"low":749,"close":323,"change":21,"percent_change":466,"volume":1801,"transactions":9,"vwap":323},"2025-08-12",1175600,{"date":1803,"open":701,"high":298,"low":1804,"close":288,"change":703,"percent_change":1805,"volume":1806,"transactions":9,"vwap":288},"2025-08-11",3.511,5.59,1346400,{"date":1808,"open":610,"high":401,"low":1809,"close":677,"change":21,"percent_change":1810,"volume":1811,"transactions":9,"vwap":677},"2025-08-08",3.415,-2.19,1200300,{"date":1813,"open":255,"high":1814,"low":677,"close":752,"change":1011,"percent_change":1815,"volume":1816,"transactions":9,"vwap":752},"2025-08-07",3.973,-2.92,1056100,{"date":1818,"open":332,"high":925,"low":649,"close":401,"change":658,"percent_change":1819,"volume":1820,"transactions":9,"vwap":401},"2025-08-06",0.8,2000300,{"date":1822,"open":297,"high":1823,"low":752,"close":332,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":332},"2025-08-05",4.225,0.43,12.99,7237800,{"date":1828,"open":649,"high":894,"low":1829,"close":1326,"change":307,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1326},"2025-08-04",3.175,-3.78,1520700,{"date":1833,"open":1482,"high":894,"low":783,"close":325,"change":349,"percent_change":1545,"volume":1834,"transactions":9,"vwap":325},"2025-08-01",1162700,{"date":1836,"open":671,"high":763,"low":1837,"close":795,"change":1011,"percent_change":1838,"volume":1839,"transactions":9,"vwap":795},"2025-07-31",3.395,-3.08,1745100,{"date":1841,"open":664,"high":287,"low":572,"close":856,"change":153,"percent_change":876,"volume":1842,"transactions":9,"vwap":856},"2025-07-30",4396000,{"date":1844,"open":610,"high":368,"low":1845,"close":851,"change":1011,"percent_change":1846,"volume":1847,"transactions":9,"vwap":851},"2025-07-29",3.501,-3.02,1415500,{"date":1849,"open":296,"high":276,"low":602,"close":701,"change":565,"percent_change":1850,"volume":1851,"transactions":9,"vwap":701},"2025-07-28",-6.19,474500,{"date":1853,"open":288,"high":1550,"low":1854,"close":296,"change":324,"percent_change":800,"volume":1855,"transactions":9,"vwap":296},"2025-07-25",3.655,730200,{"date":1857,"open":297,"high":416,"low":591,"close":297,"change":279,"percent_change":1563,"volume":1858,"transactions":9,"vwap":297},"2025-07-24",1259000,{"date":1860,"open":783,"high":289,"low":1281,"close":366,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":366},"2025-07-23",0.38,11.24,1841200,{"date":1865,"open":572,"high":851,"low":729,"close":1267,"change":402,"percent_change":610,"volume":1866,"transactions":9,"vwap":1267},"2025-07-22",1122700,{"date":1868,"open":729,"high":1375,"low":1544,"close":716,"change":724,"percent_change":725,"volume":1869,"transactions":9,"vwap":716},"2025-07-21",471100,{"date":1871,"open":246,"high":1872,"low":227,"close":710,"change":1011,"percent_change":308,"volume":1873,"transactions":9,"vwap":710},"2025-07-18",3.365,480400,{"date":1875,"open":835,"high":1837,"low":215,"close":245,"change":402,"percent_change":297,"volume":1876,"transactions":9,"vwap":245},"2025-07-17",750800,{"date":1878,"open":729,"high":257,"low":735,"close":206,"change":153,"percent_change":1879,"volume":1880,"transactions":9,"vwap":206},"2025-07-16",1.27,835600,{"date":1882,"open":649,"high":894,"low":1883,"close":1884,"change":852,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-15",3.105,3.16,-8.41,855300,{"date":1888,"open":1262,"high":610,"low":1262,"close":709,"change":342,"percent_change":1889,"volume":1890,"transactions":9,"vwap":709},"2025-07-14",2.07,898500,{"date":1892,"open":783,"high":794,"low":246,"close":1267,"change":191,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1267},"2025-07-11",-2.87,687200,{"date":1896,"open":794,"high":1897,"low":743,"close":794,"change":316,"percent_change":39,"volume":1898,"transactions":9,"vwap":794},"2025-07-10",3.502,708600,{"date":1900,"open":1281,"high":856,"low":1281,"close":795,"change":83,"percent_change":681,"volume":1901,"transactions":9,"vwap":795},"2025-07-09",719800,{"date":1903,"open":206,"high":777,"low":206,"close":245,"change":402,"percent_change":297,"volume":1904,"transactions":9,"vwap":245},"2025-07-08",1046700,{"date":1906,"open":1884,"high":721,"low":730,"close":206,"change":377,"percent_change":377,"volume":1907,"transactions":9,"vwap":206},"2025-07-07",811400,{"date":1909,"open":723,"high":721,"low":207,"close":206,"change":504,"percent_change":1242,"volume":1910,"transactions":9,"vwap":206},"2025-07-03",516000,{"date":1912,"open":17,"high":1913,"low":1914,"close":198,"change":1575,"percent_change":1915,"volume":1916,"transactions":9,"vwap":198},"2025-07-02",3.185,2.821,7.99,877300,{"date":1918,"open":1242,"high":148,"low":831,"close":17,"change":279,"percent_change":1617,"volume":1919,"transactions":9,"vwap":17},"2025-07-01",666400,{"date":1921,"open":1230,"high":1922,"low":1923,"close":1242,"change":333,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1242},"2025-06-30",3.086,2.85,-4.62,653100,{"date":1927,"open":227,"high":227,"low":1928,"close":236,"change":764,"percent_change":1929,"volume":1930,"transactions":9,"vwap":236},"2025-06-27",2.925,-1.62,1915000,{"date":1932,"open":830,"high":716,"low":1933,"close":1333,"change":113,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1333},"2025-06-26",2.87,-5.23,1564800,{"date":1937,"open":189,"high":884,"low":17,"close":729,"change":1061,"percent_change":1938,"volume":1939,"transactions":9,"vwap":729},"2025-06-25",8.7,2036100,{"date":1941,"open":1942,"high":247,"low":1943,"close":742,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":742},"2025-06-24",2.56,2.55,0.57,23.55,2471700,{"date":1948,"open":672,"high":188,"low":1949,"close":672,"change":113,"percent_change":1950,"volume":1951,"transactions":9,"vwap":672},"2025-06-23",2.22,-6.56,3065100,{"date":1953,"open":1954,"high":16,"low":1955,"close":1956,"change":542,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-06-20",2.75,2.58,2.59,-5.47,1651700,{"date":1960,"open":1961,"high":1962,"low":1529,"close":19,"change":724,"percent_change":1963,"volume":1964,"transactions":9,"vwap":19},"2025-06-18",2.69,2.84,1.86,722200,{"date":1966,"open":1923,"high":1967,"low":1961,"close":1961,"change":603,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1961},"2025-06-17",2.897,-6.92,702200,{"date":1971,"open":18,"high":1972,"low":831,"close":1242,"change":435,"percent_change":1414,"volume":1973,"transactions":9,"vwap":1242},"2025-06-16",3.024,412300,{"date":1975,"open":1976,"high":1977,"low":1954,"close":17,"change":228,"percent_change":385,"volume":1978,"transactions":9,"vwap":17},"2025-06-13",2.8,2.94,900900,{"date":1980,"open":735,"high":206,"low":1923,"close":1981,"change":409,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-06-12",2.91,-6.13,3599200,{"date":1985,"open":1237,"high":830,"low":1981,"close":821,"change":475,"percent_change":1986,"volume":1987,"transactions":9,"vwap":821},"2025-06-11",6.53,1353900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1981,"change":1538,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1981},"2025-06-10",2.71,3.055,2.65,9.4,1901600,{"date":1996,"open":1997,"high":16,"low":1998,"close":1999,"change":349,"percent_change":921,"volume":2000,"transactions":9,"vwap":1999},"2025-06-09",2.73,2.485,2.66,831200,{"date":2002,"open":2003,"high":190,"low":2004,"close":2005,"change":90,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-06",2.51,2.47,2.68,8.94,1230000,{"date":2009,"open":2010,"high":1943,"low":2011,"close":1353,"change":435,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1353},"2025-06-05",2.45,2.37,0.41,739800,{"date":2015,"open":672,"high":1942,"low":2011,"close":2010,"change":153,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2010},"2025-06-04",1.66,559000,{"date":2019,"open":2020,"high":2004,"low":2021,"close":1095,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1095},"2025-06-03",2.21,2.15,0.205,9.3,1075300,{"date":2026,"open":635,"high":2027,"low":1636,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-02",2.33,2.205,-0.045,-2,1022100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1525,"change":764,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1525},"2025-05-30",2.3,2.32,2.13,-2.17,1226500,{"date":2040,"open":2041,"high":2027,"low":2042,"close":2034,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2034},"2025-05-29",2.04,1.96,0.31,15.58,2343200,{"date":2047,"open":2048,"high":2049,"low":29,"close":2050,"change":578,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-05-28",1.83,2.05,1.99,8.74,1109400,{"date":2054,"open":1314,"high":1314,"low":343,"close":2048,"change":384,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2048},"2025-05-27",-2.14,665000,{"date":2058,"open":2059,"high":2060,"low":1963,"close":2061,"change":809,"percent_change":450,"volume":1259,"transactions":9,"vwap":2061},"2025-05-23",1.91,1.93,1.87,{"date":2063,"open":2060,"high":1705,"low":2064,"close":2060,"change":377,"percent_change":377,"volume":2065,"transactions":9,"vwap":2060},"2025-05-22",1.9,908400,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2060,"change":307,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2060},"2025-05-21",2.08,1.885,-6.31,1117100,{"date":2073,"open":1314,"high":2074,"low":2059,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-05-20",2.1,2.06,0.115,5.91,1525600,{"date":2080,"open":96,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1271,"volume":2085,"transactions":9,"vwap":2083},"2025-05-19",2.01,1.85,1.945,-0.035,726700,{"date":2087,"open":2064,"high":2088,"low":2082,"close":2089,"change":442,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-16",2.029,1.98,5.88,1237600,{"date":2093,"open":2094,"high":2095,"low":179,"close":2061,"change":1003,"percent_change":955,"volume":2096,"transactions":9,"vwap":2061},"2025-05-15",1.78,1.89,984600,{"date":2098,"open":2061,"high":2095,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-05-14",1.74,1.79,-0.085,-4.53,1064600,{"date":2105,"open":2074,"high":2106,"low":2082,"close":2107,"change":359,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-13",2.103,1.875,-9.86,1170400,{"date":2111,"open":1636,"high":2112,"low":1889,"close":2068,"change":384,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2068},"2025-05-12",2.28,-1.89,1306800,{"date":2116,"open":2117,"high":2035,"low":1636,"close":1636,"change":426,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1636},"2025-05-09",2.27,-5.36,786800,{"date":2121,"open":2122,"high":2027,"low":2049,"close":1335,"change":342,"percent_change":830,"volume":2123,"transactions":9,"vwap":1335},"2025-05-08",2.19,2536000,{"date":2125,"open":2126,"high":2127,"low":1445,"close":2126,"change":342,"percent_change":884,"volume":2128,"transactions":9,"vwap":2126},"2025-05-07",2.17,2.209,1592500,{"date":2130,"open":1999,"high":2131,"low":2132,"close":2074,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2074},"2025-05-06",2.719,2.085,-0.59,-21.93,2126300,{"date":2137,"open":1230,"high":1230,"low":2138,"close":1961,"change":946,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1961},"2025-05-05",2.655,-9.43,1139100,{"date":2142,"open":20,"high":1236,"low":831,"close":1237,"change":442,"percent_change":255,"volume":2143,"transactions":9,"vwap":1237},"2025-05-02",2154600,{"date":2145,"open":443,"high":20,"low":2146,"close":20,"change":996,"percent_change":2147,"volume":2148,"transactions":9,"vwap":20},"2025-05-01",2.521,7.92,3094600,{"date":2150,"open":1348,"high":199,"low":2151,"close":1992,"change":1061,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1992},"2025-04-30",2.395,10.88,3494900,{"date":2155,"open":2035,"high":1353,"low":2156,"close":2157,"change":153,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-04-29",2.275,2.39,1.7,786300,{"date":2161,"open":2027,"high":1095,"low":2162,"close":1067,"change":316,"percent_change":847,"volume":2163,"transactions":9,"vwap":1067},"2025-04-28",2.23,692800,{"date":2165,"open":2027,"high":2011,"low":2166,"close":2027,"change":384,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2027},"2025-04-25",2.265,-1.69,628600,{"date":183,"open":1220,"high":2011,"low":2162,"close":2011,"change":442,"percent_change":1000,"volume":2170,"transactions":9,"vwap":2011},676400]