[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHGE":3,"homepage-market-summary":30,"stock-historical-PHGE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PHGE","2026-09-10",{"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},"BiomX Inc.","NYSE American",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","BiomX Inc is a company focused on acquiring and further developing technologies that identify, track, and counter physical threats across defense, security, critical infrastructure, and first-response sectors. The Company's portfolio is built around the growing need for earlier and more accurate threat detection, particularly as UAVs and other autonomous systems play a larger role in defense and homeland security.","20","Dover, DE",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":22,"record_count":29},1.85,1.66,2.1575,1.65,1.62,0.23,14.2,3397103.709254,17928,1.8511,12.293,0.1192,2681424.4505187767,1886,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":14,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":40},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":40},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":40},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},14.706,1759762,642313115.970875,-82.49,"2025-03-31",[184,185,195,206,217,228,238,248,257,268,276,286,296,305,313,323,333,342,350,359,369,379,390,399,410,420,431,442,453,464,475,483,492,501,511,521,530,539,547,554,560,568,575,580,587,596,605,614,621,626,633,642,650,658,665,674,681,688,697,704,710,719,728,737,746,755,763,771,779,787,795,803,811,818,825,833,842,848,856,864,872,879,886,893,901,907,914,919,927,933,940,948,955,962,968,976,983,990,995,1000,1006,1014,1022,1029,1038,1046,1054,1063,1070,1076,1084,1093,1102,1111,1118,1124,1131,1139,1145,1152,1158,1162,1170,1176,1183,1191,1198,1207,1215,1223,1230,1239,1246,1253,1261,1270,1276,1283,1290,1298,1302,1307,1314,1322,1330,1338,1345,1352,1359,1365,1373,1380,1388,1395,1402,1409,1416,1424,1431,1439,1446,1454,1460,1462,1467,1475,1483,1491,1496,1501,1507,1512,1517,1524,1531,1536,1543,1548,1552,1557,1563,1569,1575,1581,1588,1593,1598,1605,1611,1616,1625,1631,1638,1644,1650,1656,1662,1670,1677,1684,1693,1700,1705,1713,1720,1726,1734,1742,1749,1758,1765,1774,1780,1785,1791,1800,1807,1816,1825,1832,1841,1847,1855,1863,1870,1875,1880,1888,1895,1901,1906,1913,1920,1926,1930,1938,1944,1952,1958,1963,1968,1976,1981,1985,1990,1995,2001,2008,2011,2016,2022,2029,2035,2043,2048,2053,2059,2065,2072,2077,2082,2088,2092,2096,2100,2105,2110,2113,2117,2121,2127,2131,2139,2145,2151,2158,2164,2171,2178,2185,2190,2195,2198,2205,2212,2217,2223,2228,2233,2238,2243,2250,2257,2264,2269,2274,2278,2284,2288,2291,2294,2299,2304,2309,2313,2318,2325,2332,2336,2341,2347,2352,2355,2360,2363,2366,2370,2374,2380,2387,2391,2395,2400,2407,2410,2414,2418,2422,2425,2429,2435,2439,2443,2446,2450,2453,2458,2463,2467,2470,2474,2479,2483,2488,2493,2496,2502,2507,2513,2516,2520,2523,2526,2531,2534,2539,2543,2548,2551,2555,2559,2564,2569,2575,2580],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",1.6,1.72,1.5,1.465,945.16,745647.621542,7614,1.6691,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-08",0.15,0.165,0.1443,0.155,0.0073,4.94,6527144.479126,7300,0.1572,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-04",0.1417,0.1486,0.137101,0.1477,0.0056,3.94,2106468.697255,6532,0.1439,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-03",0.139,0.1455,0.133,0.1421,-0.0004,-0.28,2495860.833176,21792,0.1404,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":151,"volume":235,"transactions":236,"vwap":237},"2026-09-02",0.1435,0.145,0.13,0.1425,-0.0005,3335770.916571,5418,0.1398,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":227},"2026-09-01",0.1394,0.146,0.1316,0.143,0.0059,4.3,4289047.114254,8099,{"date":249,"open":243,"high":243,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",0.131,0.1371,-0.0013,-0.94,1997409.372552,26948,0.1377,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-28",0.134,0.1495,0.1301,0.1384,0.0062,4.69,3479094.863284,3489,0.1391,{"date":269,"open":250,"high":259,"low":232,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-27",0.1322,0.0012,0.92,369341.2016,507,0.1319,{"date":277,"open":278,"high":279,"low":280,"close":250,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-26",0.1336,0.1345,0.1303,-0.004,-2.96,920674.829852,709,0.1321,{"date":287,"open":288,"high":289,"low":232,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-25",0.1357,0.1388,0.135,0.0009,0.67,649307.107746,995,0.1332,{"date":297,"open":298,"high":298,"low":242,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-24",0.1379,0.1341,-0.0034,-2.47,588250.801052,677,0.1339,{"date":306,"open":259,"high":307,"low":259,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":298},"2026-08-21",0.14,0.1375,-0.0022,-1.57,966356.501683,842,{"date":314,"open":315,"high":307,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-20",0.1382,0.137,0.1397,0.003,2.19,816951.01139,1011,0.1403,{"date":324,"open":259,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-19",0.1409,0.1325,0.1367,0.0007,0.51,532566.365394,536,0.1374,{"date":334,"open":298,"high":307,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-18",0.1356,0.136,-0.0085,-5.88,339930.190511,805,0.1386,{"date":343,"open":241,"high":197,"low":307,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-17",0.1445,-0.0025,-1.7,728439.938526,1147,0.1441,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-14",0.1595,0.147,-0.0079,-5.1,951867.922625,2457,0.1518,{"date":360,"open":361,"high":200,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-13",0.1497,0.1451,0.1549,0.0066,4.45,912199.83218,933,0.1499,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-12",0.16,0.1475,0.1483,-0.0105,-6.61,728325.087455,1402,0.1514,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-11",0.1608,0.1639,0.153,0.1588,-0.0062,-3.76,646345.932482,1389,0.1569,{"date":391,"open":392,"high":393,"low":197,"close":198,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-10",0.1678,0.172,-0.0068,-3.96,2361593.504496,4308,0.1697,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",0.1597,0.173,0.1575,0.1718,0.012,7.51,626840.535893,1226,0.1635,{"date":411,"open":412,"high":413,"low":27,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-06",0.1772,0.1799,0.1598,-0.0202,-11.22,3164327.761026,4357,0.154,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",0.1754,0.1833,0.1701,0.18,-0.0029,-1.59,1579946.167021,3285,0.1779,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-04",0.1847,0.1849,0.1735,0.1829,-0.0039,-2.09,2056123.827337,3062,0.1803,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-03",0.1852,0.195,0.181,0.1868,0.0026,1.41,2009497.494226,6544,0.1885,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-31",0.184,0.1944,0.1832,0.1842,-0.0046,-2.44,855189.5207,1540,0.1871,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-30",0.182,0.2053,0.1801,0.1888,0.0058,3.17,2024380.790958,3423,0.1938,{"date":476,"open":458,"high":477,"low":478,"close":479,"change":223,"percent_change":38,"volume":480,"transactions":481,"vwap":482},"2026-07-29",0.189,0.174,0.183,415158.809048,758,0.1816,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":412},"2026-07-28",0.185,0.1695,0.1834,-0.014,-7.09,980978.386089,2086,{"date":493,"open":433,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-27",0.1974,0.1808,0.0084,4.44,804488.66355,2056,0.1883,{"date":502,"open":503,"high":504,"low":505,"close":477,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-24",0.198,0.205,0.177,-0.0093,-4.69,11845159.081104,21365,0.2075,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":494},"2026-07-23",0.2,0.2025,0.1931,0.1983,-0.0045,-2.22,320807.357554,1817,{"date":522,"open":523,"high":523,"low":445,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-22",0.21,0.2028,-0.0072,-3.43,606854.659215,1144,0.1987,{"date":531,"open":532,"high":523,"low":533,"close":523,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",0.1961,0.1945,0.01,5,617886.664076,1337,0.2016,{"date":540,"open":541,"high":513,"low":542,"close":513,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-20",0.194,0.1927,0,347874.419072,1025,0.1954,{"date":548,"open":549,"high":549,"low":550,"close":513,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":513},"2026-07-17",0.20999999,0.19,-0.007,-3.38,837200,{"date":555,"open":556,"high":549,"low":513,"close":557,"change":281,"percent_change":558,"volume":559,"transactions":9,"vwap":557},"2026-07-16",0.206,0.207,-1.9,422100,{"date":561,"open":549,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-15",0.214,0.19599999,0.211,0.001,0.48,1155600,{"date":569,"open":570,"high":571,"low":549,"close":549,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":549},"2026-07-14",0.21799999,0.228,-0.022,-9.48,1417300,{"date":576,"open":577,"high":578,"low":564,"close":578,"change":543,"percent_change":543,"volume":579,"transactions":9,"vwap":578},"2026-07-13",0.22,0.23199999,1511500,{"date":581,"open":582,"high":583,"low":549,"close":578,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":578},"2026-07-10",0.26199999,0.26499999,-0.048,-17.14,9847200,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-09",0.278,0.28299999,0.25600001,0.28,0.004,1.45,30671300,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-08",0.26300001,0.27900001,0.243,0.27599999,-0.025,-8.31,41495700,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-07",0.30000001,0.331,0.28200001,0.301,-0.001,-0.33,496700,{"date":615,"open":616,"high":616,"low":607,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-06",0.31900001,0.30199999,-0.017,-5.33,400300,{"date":622,"open":623,"high":624,"low":623,"close":616,"change":543,"percent_change":543,"volume":625,"transactions":9,"vwap":616},"2026-07-02",0.31,0.333,373800,{"date":627,"open":608,"high":628,"low":629,"close":616,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":616},"2026-07-01",0.345,0.31600001,-0.029,-8.33,926700,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-30",0.34,0.35299999,0.32100001,0.34799999,-0.011,-3.06,1271400,{"date":643,"open":644,"high":645,"low":607,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-29",0.38,0.38600001,0.359,-0.037,-9.34,14609000,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":565,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-26",0.398,0.40200001,0.39399999,0.396,0.25,334700,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":572,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-25",0.41999999,0.435,0.39500001,-5.28,951900,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-24",0.44999999,0.454,0.412,0.417,-0.045,-9.74,334000,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":405,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-23",0.43099999,0.5,0.46200001,2.67,374900,{"date":682,"open":683,"high":684,"low":667,"close":667,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":667},"2026-06-22",0.51300001,0.51599997,-0.07,-13.46,589200,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-18",0.54000002,0.546,0.50999999,0.51999998,-0.03,-5.45,211800,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":543,"percent_change":543,"volume":703,"transactions":9,"vwap":702},"2026-06-17",0.53500003,0.57999998,0.52499998,0.55000001,368300,{"date":705,"open":690,"high":706,"low":690,"close":702,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":702},"2026-06-16",0.57499999,-0.005,-0.9,452600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-15",0.56999999,0.59100002,0.53100002,0.55500001,0.019,3.54,980600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-12",0.72000003,0.73900002,0.51700002,0.53600001,-0.172,-24.29,13054200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-11",0.66399997,0.73500001,0.64300001,0.708,0.068,10.63,389100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-10",0.66000003,0.671,0.62,0.63999999,-0.042,-6.16,254300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-09",0.74800003,0.75,0.64999998,0.68199998,-0.075,-9.91,275900,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-08",0.72600001,0.75700003,0.65799999,0.037,5.14,297000,{"date":764,"open":765,"high":766,"low":767,"close":721,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":721},"2026-06-05",0.80800003,0.81,0.70499998,-0.119,-14.18,420100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":630,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-04",0.838,0.86900002,0.73000002,0.83899999,-3.34,709700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":551,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-03",0.85699999,0.95999998,0.72500002,0.86799997,-0.8,684800,{"date":788,"open":789,"high":112,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-02",0.98799998,0.81599998,0.875,-0.165,-15.87,976700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":38,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-01",1.13,1.16,1.01,1.04,-17.46,1062700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":102,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-29",1.53,1.55,1.24,1.26,-19.23,2199100,{"date":812,"open":813,"high":814,"low":594,"close":815,"change":534,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-28",1.48,1.89,1.56,0.65,5245000,{"date":819,"open":820,"high":821,"low":822,"close":806,"change":685,"percent_change":823,"volume":824,"transactions":9,"vwap":806},"2026-05-27",1.49,1.57,1.29,-4.32,5097800,{"date":826,"open":827,"high":828,"low":829,"close":20,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":20},"2026-05-26",1.52,1.73,1.43,0.803,98.29,69944700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-22",0.65700001,0.986,0.634,0.81699997,0.078,10.55,19168400,{"date":843,"open":740,"high":844,"low":702,"close":722,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":722},"2026-05-21",0.78899997,0.142,23.79,21749700,{"date":849,"open":850,"high":851,"low":644,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-20",0.52600002,0.713,0.597,0.223,59.63,225078800,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-19",0.45300001,0.361,0.37400001,-0.087,-18.87,471100,{"date":865,"open":866,"high":867,"low":667,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-18",0.53200001,0.54699999,0.461,-0.071,-13.35,320800,{"date":873,"open":874,"high":874,"low":875,"close":866,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-05-15",0.61400002,0.50099999,-0.052,-8.9,289200,{"date":880,"open":742,"high":742,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-14",0.57700002,0.58399999,-0.041,-6.56,351500,{"date":887,"open":750,"high":750,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-13",0.61199999,0.625,-0.018,-2.8,191000,{"date":894,"open":895,"high":896,"low":897,"close":732,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":732},"2026-05-12",0.67199999,0.676,0.63300002,-0.033,-4.88,90600,{"date":902,"open":741,"high":903,"low":852,"close":896,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-05-11",0.74000001,0.049,7.81,465200,{"date":908,"open":874,"high":909,"low":910,"close":911,"change":912,"percent_change":822,"volume":913,"transactions":9,"vwap":911},"2026-05-08",0.63,0.59299999,0.62699997,0.008,141800,{"date":915,"open":742,"high":742,"low":916,"close":917,"change":572,"percent_change":526,"volume":918,"transactions":9,"vwap":917},"2026-05-07",0.60600001,0.61900002,190600,{"date":920,"open":921,"high":922,"low":742,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",0.68800002,0.70999998,0.64099997,-0.039,-5.74,511400,{"date":928,"open":749,"high":929,"low":930,"close":930,"change":685,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-05",0.75800002,0.68000001,-9.33,351400,{"date":934,"open":935,"high":936,"low":775,"close":749,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":749},"2026-05-04",0.74400002,0.77999997,-0.04,-5.06,153700,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-01",0.85000002,0.75099999,0.79000002,-0.06,-7.06,510000,{"date":949,"open":950,"high":951,"low":741,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-04-30",0.63700002,0.93000001,0.216,34.07,1886500,{"date":956,"open":957,"high":958,"low":837,"close":837,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":837},"2026-04-29",0.69999999,0.79699999,-0.226,-26.28,1280700,{"date":963,"open":175,"high":112,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-28",0.86000001,-0.16,-15.69,579300,{"date":969,"open":970,"high":971,"low":799,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-27",1.1,1.11,1.02,-0.09,-8.11,162500,{"date":977,"open":978,"high":979,"low":980,"close":971,"change":973,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-04-24",1.25,1.28,1.06,-7.5,265400,{"date":984,"open":829,"high":829,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-23",1.19,1.2,-0.23,-16.08,522400,{"date":991,"open":992,"high":813,"low":449,"close":829,"change":694,"percent_change":993,"volume":994,"transactions":9,"vwap":829},"2026-04-22",1.47,-2.05,99800,{"date":996,"open":992,"high":820,"low":997,"close":998,"change":543,"percent_change":543,"volume":999,"transactions":9,"vwap":998},"2026-04-21",1.4,1.46,183300,{"date":1001,"open":1002,"high":1002,"low":997,"close":998,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":998},"2026-04-20",1.8,-0.38,-20.65,606600,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-17",1.92,1.7,1.84,-0.13,-6.6,182300,{"date":1015,"open":1008,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-16",2,1.9,1.97,0.04,2.07,1367300,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":224,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",2.22,1.88,1.93,-12.67,218600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-14",2.56,2.65,2.15,2.21,-0.42,-15.97,281200,{"date":1039,"open":1040,"high":1041,"low":319,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-13",2.91,2.96,2.63,-0.26,-9,109000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":777,"volume":1053,"transactions":9,"vwap":1051},"2026-04-10",3.18,3.29,2.662,2.89,-0.1,151800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-09",2.85,3,2.5,2.99,0.09,3.1,119400,{"date":1064,"open":1057,"high":1065,"low":1056,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-08",3.01,2.9,-0.08,-2.68,59000,{"date":1071,"open":1072,"high":1048,"low":1073,"close":1074,"change":973,"percent_change":95,"volume":1075,"transactions":9,"vwap":1074},"2026-04-07",3.11,2.81,2.98,98000,{"date":1077,"open":1078,"high":1079,"low":1065,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-06",3.6,3.62,3.07,-0.59,-16.12,163800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-02",3.71,3.77,3.325,3.66,0.36,10.91,61600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-01",3.76,4.1,3.21,3.3,-0.454,-12.09,74400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-31",4.66,5.63,3.59,3.754,-0.736,-16.39,305900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1011,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-30",4.62,4.28,4.49,-2.81,29700,{"date":1119,"open":1104,"high":1120,"low":1121,"close":1113,"change":973,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1113},"2026-03-27",4.86,4.401,-1.91,35100,{"date":1125,"open":1126,"high":535,"low":1104,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-26",4.85,4.71,-0.18,-3.68,85500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":741,"volume":1138,"transactions":9,"vwap":1136},"2026-03-25",4.9,5.13,4.7,4.89,0.03,62300,{"date":1140,"open":1141,"high":1142,"low":1113,"close":1120,"change":577,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1120},"2026-03-24",4.64,5.15,4.74,66900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1141,"change":163,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1141},"2026-03-23",4.78,4.87,4.54,-5.11,27600,{"date":1153,"open":1154,"high":1155,"low":1141,"close":1136,"change":973,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1136},"2026-03-20",4.98,5.06,-1.81,28400,{"date":1159,"open":1136,"high":535,"low":365,"close":1154,"change":945,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1154},"2026-03-19",-1.19,73300,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-18",5.23,4.8,5.04,-0.19,-3.63,52900,{"date":1171,"open":1172,"high":1173,"low":1120,"close":1164,"change":163,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1164},"2026-03-17",5.31,5.48,-4.56,73700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1173,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1173},"2026-03-16",6.15,4.67,-0.71,-11.47,116000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1128,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-13",6.37,6.75,5.84,6.19,-2.83,67100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1185,"change":232,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1185},"2026-03-12",6.21,6.538,5.41,2.08,100700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-11",7.35,7.45,5.5,6.24,-1.26,-16.8,122600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-03-10",7.26,7.5,6.3,0.08,1.08,97800,{"date":1216,"open":1217,"high":1218,"low":1186,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-09",7.03,8.1,7.42,0.61,8.96,122200,{"date":1224,"open":1225,"high":1226,"low":1211,"close":1227,"change":980,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-06",6.41,7.36,6.81,18.43,160900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-05",5.4,6.94,5.3,5.75,-0.55,-8.73,119700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1211,"change":829,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1211},"2026-03-04",4.77,6.49,4.56,29.36,129700,{"date":1247,"open":1248,"high":1148,"low":1249,"close":1148,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1148},"2026-03-03",4.24,4.06,0.6,14.05,50300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1052,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-02",4.22,4.34,4.09,4.27,-2.29,21600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-27",4.48,4.726,4.23,4.37,-0.2,-4.38,31800,{"date":1271,"open":1149,"high":1272,"low":1114,"close":1273,"change":146,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-26",4.645,4.57,-0.44,29500,{"date":1277,"open":1278,"high":1165,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-25",4.38,4.59,0.12,2.68,45100,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1067,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-24",4.75,4.05,4.47,-1.76,20100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-23",5.11,4.12,4.55,-0.56,-10.96,100300,{"date":1299,"open":1134,"high":1300,"low":1292,"close":1292,"change":122,"percent_change":1259,"volume":1301,"transactions":9,"vwap":1292},"2026-02-20",5.37,17000,{"date":1303,"open":1234,"high":1304,"low":1305,"close":1164,"change":146,"percent_change":1003,"volume":1306,"transactions":9,"vwap":1164},"2026-02-19",5.56,5.12,40300,{"date":1308,"open":1195,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-18",5.925,5.25,-0.65,-11.02,57100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":987,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-17",6.09,6.13,5.2,5.9,-3.75,67800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1317,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1317},"2026-02-13",6.27,6.39,5.92,-0.27,-4.22,48200,{"date":1331,"open":1332,"high":1333,"low":1195,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-12",5.49,6.824,6.4,0.77,13.68,132600,{"date":1339,"open":1340,"high":1341,"low":1318,"close":1105,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1105},"2026-02-11",6.74,6.85,-0.91,-13.91,199800,{"date":1346,"open":1243,"high":1347,"low":1149,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-10",6.72,6.54,2.01,44.37,440100,{"date":1353,"open":1354,"high":202,"low":1355,"close":1356,"change":1250,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-09",3.8,3.49,4.53,15.27,157600,{"date":1360,"open":1127,"high":1241,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-06",3.93,-0.63,-13.82,62200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1243,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1243},"2026-02-05",5.03,5.1,4.541,-0.73,-13.8,88000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1035,"percent_change":1379,"volume":1214,"transactions":9,"vwap":1378},"2026-02-04",5.58,5.62,4.99,5.29,-7.36,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-03",6.38,5.6,5.71,-0.52,-8.35,98200,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":329,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-02",5.73,6.677,6.23,8.92,145100,{"date":1396,"open":1397,"high":1398,"low":1376,"close":1399,"change":1400,"percent_change":862,"volume":1401,"transactions":9,"vwap":1399},"2026-01-30",6.97,7.3,5.72,-1.33,214000,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":73,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-29",5.94,8.5,7.05,7.14,1075200,{"date":1410,"open":1348,"high":1411,"low":1310,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-28",6.79,6.58,-0.37,-5.32,1101100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1056,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-27",5.89,7.95,5.74,6.95,69.51,37738200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1096,"change":1060,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1096},"2026-01-26",3.95,4.383,3.89,2.24,16954300,{"date":1432,"open":1433,"high":1202,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-23",3.64,3.5,4.01,0.44,12.32,629200,{"date":1440,"open":471,"high":1441,"low":1442,"close":1443,"change":329,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-22",3.82,2.92,3.57,16.67,137100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":623,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-21",2.86,3.2,2.789,3.06,11.27,61500,{"date":1455,"open":1058,"high":1456,"low":1058,"close":1457,"change":72,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-20",2.961,2.75,2.61,56700,{"date":1461,"open":1458,"high":1281,"low":1031,"close":1281,"change":72,"percent_change":1281,"volume":1289,"transactions":9,"vwap":1281},"2026-01-16",{"date":1463,"open":1464,"high":1464,"low":1058,"close":1458,"change":694,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1458},"2026-01-15",2.66,-1.14,34800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-14",2.28,2.7,2.64,0.37,16.3,82900,{"date":1476,"open":1477,"high":1478,"low":1033,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-13",2.255,2.281,2.27,0.02,0.89,19300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":694,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-12",2.29,2.3,2.2,2.25,-1.32,42100,{"date":1492,"open":1493,"high":1469,"low":1020,"close":1469,"change":1019,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1469},"2026-01-09",2.18,1.79,60900,{"date":1497,"open":1034,"high":1429,"low":1498,"close":1429,"change":1212,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1429},"2026-01-08",2.1,3.7,31200,{"date":1502,"open":1034,"high":1024,"low":1503,"close":1504,"change":945,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-07",2.157,2.16,-2.7,29000,{"date":1508,"open":1493,"high":1024,"low":1509,"close":1024,"change":937,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1024},"2026-01-06",2.066,-1.77,49100,{"date":1513,"open":1033,"high":1469,"low":1033,"close":1514,"change":1280,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-05",2.26,5.61,30500,{"date":1518,"open":1017,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-01-02",2.14,1.87,0.27,14.44,34400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1520,"change":534,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1520},"2025-12-31",1.86,1.935,1.81,0.54,37900,{"date":1532,"open":1016,"high":1020,"low":1526,"close":1526,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1526},"2025-12-30",-0.14,-7,59500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1016,"change":72,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1016},"2025-12-29",2.05,2.125,1.901,3.63,95900,{"date":1544,"open":1545,"high":1504,"low":1008,"close":1026,"change":685,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1026},"2025-12-26",1.98,-3.5,46500,{"date":1549,"open":1550,"high":1550,"low":1016,"close":1016,"change":543,"percent_change":543,"volume":1551,"transactions":9,"vwap":1016},"2025-12-25",2.04,30169,{"date":1553,"open":1550,"high":1554,"low":1555,"close":1016,"change":685,"percent_change":552,"volume":1556,"transactions":9,"vwap":1016},"2025-12-24",2.09,1.96,30200,{"date":1558,"open":1487,"high":1559,"low":1560,"close":1020,"change":122,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1020},"2025-12-23",2.35,2.02,-5.48,61100,{"date":1564,"open":1565,"high":1469,"low":1538,"close":319,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":319},"2025-12-22",2.12,0.06,2.82,51300,{"date":1570,"open":1526,"high":1571,"low":1526,"close":1572,"change":656,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-19",2.23,2.13,13.3,93200,{"date":1576,"open":188,"high":1577,"low":1009,"close":1025,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1025},"2025-12-18",1.91,0.17,9.94,70200,{"date":1582,"open":1583,"high":1584,"low":815,"close":1585,"change":371,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-17",1.58,1.749,1.71,10.32,71900,{"date":1589,"open":17,"high":1590,"low":189,"close":806,"change":1128,"percent_change":1591,"volume":1592,"transactions":9,"vwap":806},"2025-12-16",1.783,-10.4,92400,{"date":1594,"open":1479,"high":1479,"low":1595,"close":828,"change":1236,"percent_change":1596,"volume":1597,"transactions":9,"vwap":828},"2025-12-15",1.59,-24.12,134700,{"date":1599,"open":1600,"high":1601,"low":1024,"close":1469,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1469},"2025-12-12",2.47,2.535,-0.17,-6.94,140700,{"date":1606,"open":1607,"high":1056,"low":1608,"close":1608,"change":102,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-11",2.6,2.45,-10.91,108700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1457,"change":623,"percent_change":1615,"volume":1206,"transactions":9,"vwap":1457},"2025-12-10",2.4,2.84,12.7,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-09",3.16,3.25,2.31,2.44,-0.82,-25.15,260200,{"date":1626,"open":1061,"high":1627,"low":1442,"close":1628,"change":1122,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-08",3.968,3.26,-36.94,804500,{"date":1632,"open":1165,"high":1633,"low":1165,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-05",6.03,5.17,0.4,8.39,175000,{"date":1639,"open":1287,"high":1640,"low":1287,"close":1241,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1241},"2025-12-04",4.81,0.26,5.76,26900,{"date":1645,"open":1356,"high":1135,"low":1646,"close":1647,"change":1167,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-03",4.42,4.51,-4.04,48800,{"date":1651,"open":1652,"high":1653,"low":1248,"close":1135,"change":73,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1135},"2025-12-02",4.4,4.91,11.11,112800,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1265,"change":1011,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1265},"2025-12-01",4.33,4.142,-2.98,68500,{"date":1663,"open":1664,"high":1665,"low":1096,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-28",4.63,4.638,4.36,-0.34,-7.23,55900,{"date":1671,"open":1318,"high":1672,"low":1673,"close":1135,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1135},"2025-11-26",5.47,4.662,-1.08,-18.69,102200,{"date":1678,"open":1332,"high":1679,"low":1136,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-25",5.95,5.78,0.289,5.26,123400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-24",5.187,5.529,4.959,5.491,0.646,13.33,58421,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1003,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-21",5.51,4.655,4.845,-7.27,53753,{"date":1701,"open":1686,"high":1702,"low":1134,"close":1703,"change":221,"percent_change":1458,"volume":1704,"transactions":9,"vwap":1703},"2025-11-20",5.605,5.225,39995,{"date":1706,"open":1707,"high":1695,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-19",5.32,4.788,5.092,-0.285,-5.3,60300,{"date":1714,"open":1715,"high":1715,"low":1707,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-18",6.0040002,5.377,-0.627,-10.44,43500,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1715,"change":1465,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1715},"2025-11-17",6.688,5.871,-15.96,67900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1729},"2025-11-14",6.612,7.144,6.593,0.494,7.43,83232,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-13",7.353,6.574,6.65,-0.494,-6.91,61516,{"date":1743,"open":1744,"high":1745,"low":1217,"close":1729,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1729},"2025-11-12",7.505,7.942,-0.152,-2.08,66942,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-11",7.448,7.923,7.22,7.296,-0.133,-1.79,65668,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1660,"volume":1764,"transactions":9,"vwap":1762},"2025-11-10",7.752,8.132,7.429,-0.228,40789,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-07",7.41,7.733,7.315,7.657,0.247,3.33,37284,{"date":1775,"open":1776,"high":1776,"low":1769,"close":1767,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1767},"2025-11-06",7.98,-0.456,-5.8,43368,{"date":1781,"open":1760,"high":1745,"low":1767,"close":1782,"change":1783,"percent_change":1018,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",7.866,0.152,75305,{"date":1786,"open":1787,"high":1787,"low":1769,"close":1788,"change":1789,"percent_change":1205,"volume":1790,"transactions":9,"vwap":1788},"2025-11-04",8.873,7.714,-1.558,1078300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-03",9.386,9.595,8.93,9.272,-0.114,-1.21,15868,{"date":1801,"open":1802,"high":1803,"low":1793,"close":1793,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1793},"2025-10-31",10.45,10.564,-0.836,-8.18,13237,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-30",10.26,10.659,9.766,10.222,-0.171,-1.65,11079,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-29",11.02,11.134,10.07,10.393,-0.589,-5.36,13947,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1755,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-28",11.514,10.83,10.982,-1.2,34211,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-27",11.21,11.457,11.039,11.115,0.095,0.86,10679,{"date":1842,"open":1843,"high":1844,"low":1828,"close":1818,"change":1838,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1818},"2025-10-24",10.849,11.191,0.87,17763,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-23",11.875,10.697,10.925,0.323,3.05,16053,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-22",11.077,10.412,10.602,-0.532,-4.78,14395,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1819,"change":1746,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1819},"2025-10-21",11.286,11.4,10.906,-1.35,14121,{"date":1871,"open":1810,"high":1835,"low":1872,"close":1865,"change":1838,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1865},"2025-10-20",10.279,0.85,30321,{"date":1876,"open":1866,"high":1877,"low":1828,"close":1844,"change":1878,"percent_change":1667,"volume":1879,"transactions":9,"vwap":1844},"2025-10-17",11.894,-0.038,15211,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1717,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-16",11.837,11.97,10.887,11.229,-5.29,15216,{"date":1889,"open":1890,"high":26,"low":1891,"close":1892,"change":1797,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-15",12.16,11.78,11.856,-0.95,15342,{"date":1896,"open":1897,"high":1890,"low":1837,"close":1883,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1883},"2025-10-14",11.476,0.475,4.13,15584,{"date":1902,"open":26,"high":26,"low":1818,"close":1903,"change":1904,"percent_change":1078,"volume":1905,"transactions":9,"vwap":1903},"2025-10-13",11.495,0.399,18474,{"date":1907,"open":1908,"high":1908,"low":1828,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-10",12.065,11.096,-0.684,-5.81,18621,{"date":1914,"open":1818,"high":1915,"low":1916,"close":1891,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1891},"2025-10-09",11.989,10.963,0.76,6.9,36005,{"date":1921,"open":1922,"high":1923,"low":1872,"close":1818,"change":1924,"percent_change":1026,"volume":1925,"transactions":9,"vwap":1818},"2025-10-08",11.0010004,11.305,0.209,20016,{"date":1927,"open":1818,"high":1923,"low":1872,"close":1928,"change":644,"percent_change":1433,"volume":1929,"transactions":9,"vwap":1928},"2025-10-07",10.811,62063,{"date":1931,"open":1932,"high":1859,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-06",9.975,9.443,10.431,0.589,5.98,57074,{"date":1939,"open":1932,"high":1940,"low":1941,"close":1942,"change":1878,"percent_change":1003,"volume":1943,"transactions":9,"vwap":1942},"2025-10-03",10.051,9.5,9.842,18400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1947},"2025-10-02",9.804,9.88,9.576,0.855,9.47,8658,{"date":1953,"open":1809,"high":1809,"low":1954,"close":1955,"change":1893,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-01",9.0059996,9.025,-9.52,16537,{"date":1959,"open":1947,"high":1820,"low":1960,"close":1932,"change":1961,"percent_change":253,"volume":1962,"transactions":9,"vwap":1932},"2025-09-30",9.747,-0.095,7995,{"date":1964,"open":1820,"high":1820,"low":1965,"close":1820,"change":221,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1820},"2025-09-29",9.69,1.34,9905,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-26",10.165,9.481,9.937,0.057,0.58,12763,{"date":1977,"open":1978,"high":1820,"low":1941,"close":1947,"change":1167,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1947},"2025-09-25",9.918,-1.89,10126,{"date":1982,"open":1983,"high":1983,"low":1947,"close":1820,"change":716,"percent_change":550,"volume":1984,"transactions":9,"vwap":1820},"2025-09-24",10.336,9242,{"date":1986,"open":1987,"high":1802,"low":1947,"close":1940,"change":1797,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1940},"2025-09-23",10.355,-1.12,11947,{"date":1991,"open":1932,"high":1809,"low":1992,"close":1970,"change":1993,"percent_change":1167,"volume":1994,"transactions":9,"vwap":1970},"2025-09-22",9.956,-0.019,19132,{"date":1996,"open":1965,"high":1997,"low":1965,"close":1998,"change":1999,"percent_change":1234,"volume":2000,"transactions":9,"vwap":1998},"2025-09-19",10.203,10.184,0.513,16732,{"date":2002,"open":1793,"high":1965,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-18",9.253,9.671,0.418,4.52,17511,{"date":2009,"open":1955,"high":1794,"low":1955,"close":2003,"change":543,"percent_change":543,"volume":2010,"transactions":9,"vwap":2003},"2025-09-17",10032,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2003,"change":543,"percent_change":543,"volume":2015,"transactions":9,"vwap":2003},"2025-09-16",9.31,8.949,6595,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2003,"change":571,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2003},"2025-09-15",9.405,8.835,2.53,8274,{"date":2023,"open":1941,"high":2024,"low":2025,"close":1955,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1955},"2025-09-12",9.614,8.683,-0.646,-6.68,19500,{"date":2030,"open":2031,"high":1965,"low":2032,"close":2004,"change":2033,"percent_change":1579,"volume":2034,"transactions":9,"vwap":2004},"2025-09-11",8.816,8.74,0.874,22311,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1777,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-10",8.702,9.158,8.569,8.797,-4.93,18263,{"date":2044,"open":2038,"high":2045,"low":2019,"close":2003,"change":1763,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2003},"2025-09-09",9.367,-2.4,17895,{"date":2049,"open":1947,"high":1947,"low":2018,"close":1971,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1971},"2025-09-08",-0.342,-3.48,18200,{"date":2054,"open":2055,"high":2056,"low":1965,"close":2057,"change":543,"percent_change":543,"volume":2058,"transactions":9,"vwap":2057},"2025-09-05",9.709,9.899,9.823,10195,{"date":2060,"open":1965,"high":1947,"low":2061,"close":2057,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2057},"2025-09-04",9.557,-0.266,-2.64,9616,{"date":2066,"open":2067,"high":2068,"low":2013,"close":2069,"change":1860,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-03",10.488,10.621,10.089,-5.01,18711,{"date":2073,"open":1809,"high":2074,"low":1820,"close":2068,"change":859,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2068},"2025-09-02",10.64,3.52,22263,{"date":2078,"open":2067,"high":2079,"low":1972,"close":1809,"change":1746,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1809},"2025-08-29",10.545,-1.46,6758,{"date":2083,"open":1998,"high":2084,"low":1992,"close":1858,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1858},"2025-08-28",10.716,0.076,0.74,11889,{"date":2089,"open":1859,"high":1859,"low":1970,"close":1983,"change":2062,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1983},"2025-08-27",-2.51,10105,{"date":2093,"open":1803,"high":1828,"low":2094,"close":1859,"change":1783,"percent_change":594,"volume":2095,"transactions":9,"vwap":1859},"2025-08-26",10.146,21611,{"date":2097,"open":1828,"high":1828,"low":1872,"close":1802,"change":1973,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1802},"2025-08-25",0.55,33037,{"date":2101,"open":2102,"high":2074,"low":1947,"close":1821,"change":2103,"percent_change":971,"volume":2104,"transactions":9,"vwap":1821},"2025-08-22",10.317,0.114,26195,{"date":2106,"open":2107,"high":1803,"low":1794,"close":1872,"change":1904,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1872},"2025-08-21",9.728,4.04,25526,{"date":2111,"open":2102,"high":2102,"low":1965,"close":1947,"change":1860,"percent_change":1150,"volume":2112,"transactions":9,"vwap":1947},"2025-08-20",18526,{"date":2114,"open":2013,"high":1802,"low":2115,"close":1858,"change":1731,"percent_change":1154,"volume":2116,"transactions":9,"vwap":1858},"2025-08-19",8.987,58753,{"date":2118,"open":1812,"high":1858,"low":1965,"close":1978,"change":1910,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1978},"2025-08-18",-6.45,33421,{"date":2122,"open":2123,"high":1828,"low":2123,"close":1859,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1859},"2025-08-15",9.462,1.045,10.93,64279,{"date":2128,"open":2045,"high":1947,"low":2129,"close":2061,"change":221,"percent_change":449,"volume":2130,"transactions":9,"vwap":2061},"2025-08-14",9.348,50726,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-13",11.267,9.082,9.424,-1.254,-11.74,140000,{"date":2140,"open":2141,"high":2142,"low":1992,"close":2143,"change":571,"percent_change":1493,"volume":2144,"transactions":9,"vwap":2143},"2025-08-12",10.507,11.153,10.678,93884,{"date":2146,"open":2003,"high":1867,"low":2147,"close":1802,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1802},"2025-08-11",8.892,1.425,15.79,147347,{"date":2152,"open":2153,"high":1940,"low":2154,"close":1955,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1955},"2025-08-08",8.626,8.588,-2.261,-20.03,239553,{"date":2159,"open":2160,"high":26,"low":1812,"close":1865,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1865},"2025-08-07",11.59,-1.064,-8.62,602389,{"date":2165,"open":1923,"high":2166,"low":2018,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-06",13.699,12.35,4.085,49.43,10489258,{"date":2172,"open":1776,"high":2173,"low":2174,"close":2175,"change":1973,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-05",8.55,7.6,8.265,0.69,1067758,{"date":2179,"open":2174,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2180},"2025-08-04",8.208,7.486,0.665,8.82,19095,{"date":2186,"open":1767,"high":2187,"low":1753,"close":2188,"change":221,"percent_change":1494,"volume":2189,"transactions":9,"vwap":2188},"2025-08-01",7.695,7.543,13968,{"date":2191,"open":2174,"high":2187,"low":2192,"close":1767,"change":2050,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1767},"2025-07-31",7.182,-4.41,15353,{"date":2196,"open":1745,"high":1745,"low":1744,"close":1760,"change":1961,"percent_change":1798,"volume":2197,"transactions":9,"vwap":1760},"2025-07-30",7405,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":1003,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-29",8.303,7.676,7.847,-4.62,10684,{"date":2206,"open":2207,"high":2208,"low":1776,"close":2209,"change":2085,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-28",8.17,8.379,8.227,0.93,15758,{"date":2213,"open":2175,"high":2173,"low":2214,"close":2215,"change":1813,"percent_change":993,"volume":2216,"transactions":9,"vwap":2215},"2025-07-25",7.961,8.151,14216,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1797,"percent_change":1868,"volume":2222,"transactions":9,"vwap":2221},"2025-07-24",8.645,8.037,8.322,19511,{"date":2224,"open":2221,"high":2173,"low":2207,"close":2225,"change":1771,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-23",8.436,3.02,34295,{"date":2229,"open":2207,"high":2175,"low":2230,"close":2231,"change":1904,"percent_change":1305,"volume":2232,"transactions":9,"vwap":2231},"2025-07-22",7.79,8.189,27653,{"date":2234,"open":2174,"high":2235,"low":2174,"close":2230,"change":2236,"percent_change":717,"volume":2237,"transactions":9,"vwap":2230},"2025-07-21",8.075,0.266,32879,{"date":2239,"open":2174,"high":2187,"low":1736,"close":2240,"change":1878,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-18",7.524,-0.5,24995,{"date":2244,"open":1767,"high":2245,"low":1729,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-17",7.771,7.562,0.285,3.92,35374,{"date":2251,"open":1769,"high":2252,"low":1753,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-16",7.885,7.277,-0.323,-4.25,49942,{"date":2258,"open":1762,"high":2259,"low":2260,"close":2174,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2174},"2025-07-15",7.999,6.84,-0.551,-6.76,120137,{"date":2265,"open":2266,"high":178,"low":2187,"close":2215,"change":2236,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2215},"2025-07-14",14.117,3.37,2816932,{"date":2270,"open":2271,"high":2235,"low":2271,"close":2252,"change":1838,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2252},"2025-07-11",7.619,1.22,4605,{"date":2275,"open":2209,"high":2209,"low":1770,"close":2230,"change":1167,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2230},"2025-07-10",-2.38,13100,{"date":2279,"open":2280,"high":2281,"low":2202,"close":1776,"change":1167,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1776},"2025-07-09",8.246,8.36,-2.33,13253,{"date":2285,"open":2032,"high":1795,"low":2207,"close":2207,"change":1167,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2207},"2025-07-08",-2.27,18511,{"date":2289,"open":2032,"high":2032,"low":2231,"close":2281,"change":543,"percent_change":543,"volume":2290,"transactions":9,"vwap":2281},"2025-07-07",3642,{"date":2292,"open":2281,"high":2032,"low":2252,"close":2281,"change":543,"percent_change":543,"volume":2293,"transactions":9,"vwap":2281},"2025-07-03",6158,{"date":2295,"open":1941,"high":1941,"low":2296,"close":2281,"change":1710,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2281},"2025-07-02",8.341,-3.3,8874,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2219,"change":1838,"percent_change":971,"volume":2303,"transactions":9,"vwap":2219},"2025-07-01",8.417,8.854,4905,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2173,"change":550,"percent_change":1479,"volume":2308,"transactions":9,"vwap":2173},"2025-06-30",9.12,8.113,20479,{"date":2310,"open":2311,"high":1795,"low":2200,"close":2281,"change":1167,"percent_change":518,"volume":2312,"transactions":9,"vwap":2281},"2025-06-27",8.664,8842,{"date":2314,"open":2315,"high":2123,"low":2173,"close":2173,"change":2261,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2173},"2025-06-26",9.177,-6.05,5168,{"date":2319,"open":2320,"high":1941,"low":2321,"close":2322,"change":1167,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-25",9.063,8.778,9.101,-2.04,2137,{"date":2326,"open":1971,"high":2327,"low":2019,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-06-24",9.519,9.291,0.456,5.16,2637,{"date":2333,"open":2032,"high":2061,"low":2173,"close":2019,"change":1804,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2019},"2025-06-23",-8.64,5021,{"date":2337,"open":1941,"high":1965,"low":2147,"close":2004,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2004},"2025-06-20",0.779,8.76,16116,{"date":2342,"open":2230,"high":1795,"low":2343,"close":2147,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2147},"2025-06-18",6.46,1.482,20,121247,{"date":2348,"open":2230,"high":2230,"low":1769,"close":1767,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1767},"2025-06-17",-0.361,-4.65,10505,{"date":2353,"open":2252,"high":2180,"low":2174,"close":2245,"change":543,"percent_change":543,"volume":2354,"transactions":9,"vwap":2245},"2025-06-16",7132,{"date":2356,"open":2281,"high":2281,"low":1744,"close":2245,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2245},"2025-06-13",-0.209,-2.62,15826,{"date":2361,"open":2173,"high":2154,"low":2230,"close":1776,"change":1003,"percent_change":2362,"volume":2277,"transactions":9,"vwap":1776},"2025-06-12",-4.55,{"date":2364,"open":2032,"high":2040,"low":2175,"close":2281,"change":1167,"percent_change":518,"volume":2365,"transactions":9,"vwap":2281},"2025-06-11",6884,{"date":2367,"open":2032,"high":2302,"low":2207,"close":2173,"change":1167,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2173},"2025-06-10",-2.17,9179,{"date":2371,"open":2032,"high":1954,"low":2173,"close":2032,"change":1813,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2032},"2025-06-09",-1.92,8068,{"date":2375,"open":1941,"high":1812,"low":2225,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-06",8.911,-0.399,-4.29,36026,{"date":2381,"open":2382,"high":2383,"low":2328,"close":2013,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2013},"2025-06-05",9.633,9.785,-0.437,-4.48,3158,{"date":2388,"open":1941,"high":2389,"low":2014,"close":1960,"change":571,"percent_change":1613,"volume":2390,"transactions":9,"vwap":1960},"2025-06-04",9.861,2005,{"date":2392,"open":2382,"high":1978,"low":2129,"close":2327,"change":2377,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2327},"2025-06-03",-4.02,4337,{"date":2396,"open":1933,"high":1978,"low":2173,"close":1978,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1978},"2025-06-02",0.608,6.53,11437,{"date":2401,"open":2306,"high":2402,"low":2403,"close":2013,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2013},"2025-05-30",9.652,8.759,0.038,0.41,4268,{"date":2408,"open":2135,"high":1965,"low":2115,"close":1796,"change":1763,"percent_change":2046,"volume":2409,"transactions":9,"vwap":1796},"2025-05-29",11826,{"date":2411,"open":1933,"high":1946,"low":2129,"close":1941,"change":2254,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1941},"2025-05-28",-3.29,2416,{"date":2415,"open":1809,"high":1809,"low":1933,"close":2057,"change":1878,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2057},"2025-05-27",-0.39,4053,{"date":2419,"open":1947,"high":2420,"low":1933,"close":2389,"change":1167,"percent_change":1979,"volume":2421,"transactions":9,"vwap":2389},"2025-05-23",10.773,4247,{"date":2423,"open":1947,"high":2069,"low":2024,"close":1940,"change":1878,"percent_change":1003,"volume":2424,"transactions":9,"vwap":1940},"2025-05-22",1589,{"date":2426,"open":1812,"high":1821,"low":1947,"close":2069,"change":1710,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2069},"2025-05-21",-2.75,2132,{"date":2430,"open":1802,"high":2431,"low":1932,"close":2432,"change":1797,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-20",10.526,10.374,-1.09,6711,{"date":2436,"open":1820,"high":2437,"low":2327,"close":2067,"change":571,"percent_change":1024,"volume":2438,"transactions":9,"vwap":2067},"2025-05-19",10.754,4837,{"date":2440,"open":2437,"high":1818,"low":1820,"close":1809,"change":1777,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1809},"2025-05-16",-4.26,4958,{"date":2444,"open":1803,"high":1818,"low":1820,"close":2084,"change":1852,"percent_change":1072,"volume":2445,"transactions":9,"vwap":2084},"2025-05-15",3268,{"date":2447,"open":2069,"high":2448,"low":1947,"close":1821,"change":571,"percent_change":1429,"volume":2449,"transactions":9,"vwap":1821},"2025-05-14",10.583,3363,{"date":2451,"open":1983,"high":1983,"low":1947,"close":1970,"change":543,"percent_change":543,"volume":2452,"transactions":9,"vwap":1970},"2025-05-13",2100,{"date":2454,"open":1820,"high":2455,"low":2107,"close":1970,"change":859,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1970},"2025-05-12",10.298,3.68,2242,{"date":2459,"open":1818,"high":1844,"low":2460,"close":1946,"change":2461,"percent_change":1379,"volume":2462,"transactions":9,"vwap":1946},"2025-05-09",9.538,-0.779,17205,{"date":2464,"open":1802,"high":1828,"low":1947,"close":2448,"change":2050,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2448},"2025-05-08",-3.13,5679,{"date":2468,"open":1818,"high":1836,"low":1802,"close":1851,"change":1731,"percent_change":1143,"volume":2469,"transactions":9,"vwap":1851},"2025-05-07",1963,{"date":2471,"open":1828,"high":1867,"low":1809,"close":1934,"change":1860,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1934},"2025-05-06",-4.85,2674,{"date":2475,"open":2160,"high":2476,"low":1810,"close":1916,"change":1746,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1916},"2025-05-05",11.704,-1.37,2026,{"date":2480,"open":2481,"high":2481,"low":1810,"close":1837,"change":1838,"percent_change":1839,"volume":2482,"transactions":9,"vwap":1837},"2025-05-02",11.742,3000,{"date":2484,"open":1866,"high":2485,"low":1810,"close":1818,"change":2261,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1818},"2025-05-01",11.818,-4.76,4474,{"date":2489,"open":2490,"high":2490,"low":1885,"close":2490,"change":2491,"percent_change":438,"volume":2492,"transactions":9,"vwap":2490},"2025-04-30",11.571,-0.247,1979,{"date":2494,"open":2490,"high":1883,"low":1836,"close":2485,"change":1904,"percent_change":1355,"volume":2495,"transactions":9,"vwap":2485},"2025-04-29",1100,{"date":2497,"open":2160,"high":2498,"low":1836,"close":2499,"change":1167,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-04-28",11.723,11.419,-1.64,1953,{"date":2503,"open":2504,"high":2504,"low":2160,"close":2505,"change":543,"percent_change":543,"volume":2506,"transactions":9,"vwap":2505},"2025-04-25",12.027,11.609,1742,{"date":2508,"open":2509,"high":1891,"low":2510,"close":2505,"change":644,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2505},"2025-04-24",11.324,10.792,3.38,2142,{"date":2514,"open":2074,"high":2499,"low":2074,"close":1885,"change":2397,"percent_change":1399,"volume":2515,"transactions":9,"vwap":1885},"2025-04-23",2316,{"date":2517,"open":2074,"high":1850,"low":1947,"close":2068,"change":1771,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2068},"2025-04-22",2.38,1289,{"date":2521,"open":2420,"high":2420,"low":2056,"close":2432,"change":2103,"percent_change":971,"volume":2522,"transactions":9,"vwap":2432},"2025-04-21",1868,{"date":2524,"open":1812,"high":1809,"low":2056,"close":1809,"change":543,"percent_change":543,"volume":2525,"transactions":9,"vwap":1809},"2025-04-17",1632,{"date":2527,"open":2074,"high":2143,"low":2056,"close":1809,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1809},"2025-04-16",-0.304,-2.88,2421,{"date":2532,"open":1809,"high":2143,"low":1809,"close":1803,"change":1878,"percent_change":2533,"volume":2515,"transactions":9,"vwap":1803},"2025-04-15",-0.36,{"date":2535,"open":2536,"high":1884,"low":1932,"close":1859,"change":644,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1859},"2025-04-14",10.469,3.72,1626,{"date":2540,"open":1940,"high":2079,"low":1947,"close":1812,"change":2541,"percent_change":1009,"volume":2542,"transactions":9,"vwap":1812},"2025-04-11",0.171,8174,{"date":2544,"open":1809,"high":1829,"low":1947,"close":1940,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1940},"2025-04-10",-0.57,-5.37,6489,{"date":2549,"open":1997,"high":2133,"low":1820,"close":2068,"change":1993,"percent_change":1128,"volume":2550,"transactions":9,"vwap":2068},"2025-04-09",2889,{"date":2552,"open":1866,"high":2504,"low":1998,"close":2074,"change":2553,"percent_change":338,"volume":2554,"transactions":9,"vwap":2074},"2025-04-08",-0.665,5621,{"date":2556,"open":1802,"high":1923,"low":1947,"close":1923,"change":2247,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1923},"2025-04-07",2.59,6174,{"date":2560,"open":1866,"high":2561,"low":2536,"close":1818,"change":1797,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1818},"2025-04-04",11.761,-1.02,8895,{"date":2565,"open":2561,"high":2561,"low":1850,"close":1819,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1819},"2025-04-03",-0.817,-6.84,9374,{"date":2570,"open":1891,"high":1573,"low":1802,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-04-02",11.951,2.584,27.59,74605,{"date":2576,"open":2079,"high":2510,"low":2320,"close":2045,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2045},"2025-04-01",-1.197,-11.33,8232,{"date":182,"open":1818,"high":1818,"low":2013,"close":1803,"change":1777,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1803},-4.14,51847]