[{"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,-2.8,824364.081682,7517,2.8074,6.42,2.715,2298068.6548117264,1.8,3093,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[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",[100,105,110,115,120,125,130,134,139,144,149],{"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":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"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",[185,186,195,203,212,223,232,242,252,262,273,283,292,301,311,319,328,337,346,353,363,374,380,388,397,405,413,420,430,438,446,453,461,469,479,488,498,508,517,527,536,546,553,560,568,575,581,588,598,607,613,620,626,632,638,645,652,660,666,673,678,685,689,697,705,711,718,726,732,739,746,754,760,766,770,773,779,785,791,796,801,805,811,817,823,827,832,837,842,848,853,859,863,869,874,878,882,886,892,898,903,910,914,918,923,927,930,935,940,944,949,952,959,967,974,979,985,992,997,1005,1013,1019,1025,1032,1038,1044,1051,1057,1063,1068,1072,1076,1081,1086,1091,1095,1100,1103,1110,1114,1119,1124,1129,1135,1142,1150,1157,1164,1170,1177,1185,1192,1199,1207,1216,1222,1227,1233,1239,1243,1249,1253,1259,1264,1268,1272,1278,1283,1287,1291,1294,1298,1302,1306,1310,1315,1319,1323,1327,1330,1336,1341,1345,1349,1354,1358,1362,1367,1371,1376,1380,1385,1389,1393,1398,1402,1407,1411,1416,1420,1424,1428,1433,1437,1441,1446,1450,1454,1457,1461,1466,1471,1475,1479,1483,1486,1489,1492,1497,1500,1504,1508,1511,1514,1518,1522,1526,1530,1534,1540,1547,1552,1555,1559,1565,1570,1576,1579,1583,1586,1592,1597,1601,1605,1609,1613,1619,1623,1628,1633,1637,1641,1647,1652,1655,1659,1663,1668,1674,1679,1684,1688,1692,1695,1700,1705,1710,1714,1718,1723,1726,1730,1733,1737,1740,1744,1748,1752,1755,1760,1763,1767,1772,1775,1778,1782,1786,1790,1794,1797,1800,1805,1810,1815,1819,1825,1830,1833,1838,1841,1846,1850,1854,1857,1862,1865,1868,1872,1875,1879,1885,1889,1893,1897,1900,1903,1906,1909,1915,1918,1924,1929,1934,1938,1945,1950,1957,1963,1968,1972,1977,1982,1986,1993,1999,2006,2012,2016,2023,2030,2037,2044,2051,2055,2060,2064,2070,2077,2084,2090,2095,2102,2108,2113,2118,2122,2127,2134,2139,2142,2147,2152,2158,2162,2167],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},2.96,3.04,2.775,-0.1,-3.38,886144.460585,8163,2.8501,{"date":196,"open":197,"high":197,"low":198,"close":187,"change":190,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.11,2.92,-3.27,835020.417114,7719,2.9726,{"date":204,"open":205,"high":205,"low":188,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",3.2,3.06,-0.135,-4.23,858311.403881,6168,3.0791,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.13,3.225,3.075,3.195,0.055,1.75,1496998.229935,10566,3.1678,{"date":224,"open":214,"high":205,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",3.115,3.14,-0.03,-0.95,1041632.600585,7137,3.141,{"date":233,"open":188,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",3.2308,3.03,3.17,0.095,3.09,1673175.495814,11461,3.1458,{"date":243,"open":244,"high":245,"low":246,"close":216,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",3.32,3.34,3.02,-0.245,-7.38,3046637.306761,16235,3.1227,{"date":253,"open":254,"high":255,"low":256,"close":244,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",3.85,3.86,3.305,-0.545,-14.1,3632777.910782,18546,3.5079,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",3.82,3.9,3.71,3.865,0.045,1.18,2718706.656865,16085,3.8005,{"date":274,"open":275,"high":276,"low":277,"close":264,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",3.91,3.965,3.815,-0.01,-0.26,702937.576584,6048,3.8658,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":152,"percent_change":142,"volume":289,"transactions":290,"vwap":291},"2026-09-21",3.84,3.885,3.78,3.83,579330.444009,5248,3.8343,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":278,"percent_change":279,"volume":298,"transactions":299,"vwap":300},"2026-09-18",3.81,3.88,3.75,3.79,1641201.555137,9877,3.7958,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",3.93,4.12,3.8,-0.13,-3.31,1196103.06014,10015,3.9473,{"date":312,"open":303,"high":313,"low":314,"close":303,"change":315,"percent_change":97,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.97,3.825,0.02,1957895.017851,11703,3.8978,{"date":320,"open":255,"high":321,"low":322,"close":275,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",3.94,3.7,0.13,3.44,856560.70376,8469,3.8203,{"date":329,"open":303,"high":330,"low":331,"close":287,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",3.98,3.74,-0.14,-3.57,1169022.595029,10069,3.8512,{"date":338,"open":275,"high":339,"low":254,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",4.07,3.92,0.07,1.82,2127479.494053,11304,3.9194,{"date":347,"open":264,"high":255,"low":331,"close":254,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",-0.02,-0.52,871387.866228,10288,3.8099,{"date":354,"open":355,"high":356,"low":288,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",4.03,4.17,3.87,-0.205,-5.03,978795.791891,8922,3.9102,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",3.76,4.08,3.72,4.075,0.245,6.4,1040647.344564,8590,3.9519,{"date":375,"open":264,"high":254,"low":297,"close":288,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",0,391990.551032,3715,3.8283,{"date":381,"open":265,"high":265,"low":382,"close":288,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",3.7741,-0.04,-1.03,684259.300948,6063,3.8155,{"date":389,"open":390,"high":368,"low":391,"close":357,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",3.96,3.8218,-0.07,-1.78,514161.068129,6339,3.8888,{"date":398,"open":287,"high":399,"low":400,"close":321,"change":401,"percent_change":226,"volume":402,"transactions":403,"vwap":404},"2026-09-01",3.95,3.77,0.12,755350.195169,7478,3.8815,{"date":406,"open":330,"high":407,"low":294,"close":264,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",4,-0.19,-4.74,1066012.312516,6828,3.8495,{"date":414,"open":355,"high":366,"low":330,"close":415,"change":383,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",4.01,-0.99,641505.984108,6583,4.0193,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",4.16,4.02,4.05,-0.12,-2.88,673588.468521,5731,4.063,{"date":431,"open":432,"high":433,"low":423,"close":356,"change":434,"percent_change":108,"volume":435,"transactions":436,"vwap":437},"2026-08-26",4.14,4.18,0.01,702135.600332,6527,4.1277,{"date":439,"open":366,"high":440,"low":366,"close":422,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.235,0.11,2.72,1082141.28056,8806,4.1589,{"date":447,"open":448,"high":448,"low":303,"close":424,"change":306,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",4.23,-3.11,945554.767237,11420,4.0607,{"date":454,"open":455,"high":456,"low":457,"close":433,"change":315,"percent_change":168,"volume":458,"transactions":459,"vwap":460},"2026-08-21",4.2,4.21,4.085,699420.023424,7153,4.1584,{"date":462,"open":456,"high":456,"low":463,"close":422,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",3.975,-0.09,-2.12,1155903.382589,10906,4.0908,{"date":470,"open":471,"high":472,"low":356,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",4.19,4.34,4.25,0.19,4.68,1231537.116048,11881,4.2477,{"date":480,"open":481,"high":482,"low":424,"close":483,"change":279,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",4.31,4.35,4.06,-6.02,861433.152629,9290,4.1457,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":383,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",4.33,4.4199,4.3,4.32,-0.92,882364.340697,8778,4.3555,{"date":499,"open":500,"high":501,"low":356,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",4.26,4.39,4.36,0.09,2.11,1182962.596712,9644,4.3123,{"date":509,"open":510,"high":511,"low":448,"close":512,"change":190,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",4.38,4.465,4.27,-2.29,1502548.441949,9947,4.2969,{"date":518,"open":481,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",4.4,4.275,4.37,0.06,1.39,1178916.569046,9403,4.3416,{"date":528,"open":529,"high":530,"low":423,"close":481,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",4.04,4.385,0.3,7.48,1642561.475765,12879,4.3054,{"date":537,"open":538,"high":539,"low":540,"close":415,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",4.15,4.29,4.005,-0.15,-3.61,1393095.784366,11777,4.1074,{"date":547,"open":548,"high":549,"low":366,"close":422,"change":383,"percent_change":228,"volume":550,"transactions":551,"vwap":552},"2026-08-07",4.24,4.28,630865.771237,7457,4.1496,{"date":554,"open":471,"high":481,"low":432,"close":455,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",0.1,2.44,758631.568492,9077,4.2158,{"date":561,"open":562,"high":539,"low":368,"close":563,"change":278,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",4.11,4.1,-0.24,1277970.797262,11861,4.1591,{"date":569,"open":330,"high":570,"low":264,"close":562,"change":323,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",4.1388,3.27,1679294.772738,13217,4.0501,{"date":576,"open":288,"high":407,"low":331,"close":330,"change":577,"percent_change":471,"volume":578,"transactions":579,"vwap":580},"2026-08-03",0.16,793618.860515,8382,3.9098,{"date":582,"open":264,"high":255,"low":583,"close":264,"change":584,"percent_change":306,"volume":585,"transactions":586,"vwap":587},"2026-07-31",3.715,-0.005,1054670.82944,10847,3.7894,{"date":589,"open":590,"high":591,"low":592,"close":314,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",3.65,3.895,3.6,0.195,5.37,1032627.898805,10735,3.7713,{"date":599,"open":294,"high":591,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",3.615,3.63,-0.2,-5.22,1794519.217685,14754,3.6789,{"date":608,"open":285,"high":255,"low":609,"close":288,"change":376,"percent_change":376,"volume":610,"transactions":611,"vwap":612},"2026-07-28",3.68,1758649.611265,13828,3.7689,{"date":614,"open":407,"high":483,"low":615,"close":288,"change":113,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",3.805,-4.25,1739965.384851,16212,3.8941,{"date":621,"open":355,"high":422,"low":463,"close":407,"change":278,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",-0.25,1220799.325609,10665,4.0405,{"date":627,"open":415,"high":563,"low":628,"close":415,"change":278,"percent_change":622,"volume":629,"transactions":630,"vwap":631},"2026-07-23",3.9301,698638.477699,9863,4.0227,{"date":633,"open":265,"high":356,"low":265,"close":423,"change":503,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",2.29,1311421.362715,13984,4.0394,{"date":639,"open":288,"high":640,"low":331,"close":303,"change":555,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",3.985,2.61,970092.729033,9264,3.9058,{"date":646,"open":365,"high":591,"low":647,"close":288,"change":323,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",3.73,3.51,1396461.980182,11125,3.8036,{"date":653,"open":654,"high":655,"low":656,"close":322,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":322},"2026-07-17",3.61,3.785,3.605,0.03,0.82,1389100,{"date":661,"open":305,"high":305,"low":662,"close":663,"change":332,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-16",3.535,3.67,-3.67,1336100,{"date":667,"open":668,"high":669,"low":670,"close":294,"change":503,"percent_change":671,"volume":672,"transactions":9,"vwap":294},"2026-07-15",3.735,3.835,3.56,2.42,1269900,{"date":674,"open":331,"high":675,"low":676,"close":367,"change":584,"percent_change":306,"volume":677,"transactions":9,"vwap":367},"2026-07-14",3.818,3.58,1841700,{"date":679,"open":471,"high":680,"low":322,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-13",4.22,3.725,-0.555,-12.97,2297800,{"date":686,"open":304,"high":493,"low":254,"close":549,"change":687,"percent_change":601,"volume":688,"transactions":9,"vwap":549},"2026-07-10",0.15,3445400,{"date":690,"open":285,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",4.279,3.795,4.13,0.52,14.4,3823900,{"date":698,"open":699,"high":700,"low":701,"close":654,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":654},"2026-07-08",3.42,3.64,3.41,0.2,5.87,2063900,{"date":706,"open":707,"high":708,"low":709,"close":701,"change":401,"percent_change":590,"volume":710,"transactions":9,"vwap":701},"2026-07-07",3.35,3.45,3.21,1741700,{"date":712,"open":713,"high":714,"low":715,"close":713,"change":657,"percent_change":716,"volume":717,"transactions":9,"vwap":713},"2026-07-06",3.29,3.375,3.26,0.92,1750600,{"date":719,"open":720,"high":721,"low":722,"close":715,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":715},"2026-07-02",3.22,3.385,3.15,0.05,1.56,2443400,{"date":727,"open":188,"high":728,"low":729,"close":709,"change":577,"percent_change":730,"volume":731,"transactions":9,"vwap":709},"2026-07-01",3.25,3.01,5.25,2610200,{"date":733,"open":734,"high":735,"low":187,"close":736,"change":541,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-30",3.12,3.209,3.05,-4.69,3199700,{"date":740,"open":741,"high":742,"low":198,"close":205,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":205},"2026-06-29",2.99,3.3,-0.46,-12.57,13429900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":577,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-26",3.52,3.665,3.235,3.66,4.57,9106800,{"date":755,"open":601,"high":297,"low":756,"close":757,"change":306,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-25",3.49,3.5,-3.58,1774400,{"date":761,"open":762,"high":692,"low":654,"close":601,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":601},"2026-06-24",3.69,-0.05,-1.36,1568800,{"date":767,"open":601,"high":768,"low":654,"close":609,"change":315,"percent_change":159,"volume":769,"transactions":9,"vwap":609},"2026-06-23",3.857,1977500,{"date":771,"open":590,"high":400,"low":654,"close":751,"change":315,"percent_change":159,"volume":772,"transactions":9,"vwap":751},"2026-06-22",1852900,{"date":774,"open":775,"high":365,"low":776,"close":700,"change":555,"percent_change":777,"volume":778,"transactions":9,"vwap":700},"2026-06-18",3.62,3.485,2.82,3301200,{"date":780,"open":699,"high":781,"low":782,"close":783,"change":83,"percent_change":304,"volume":784,"transactions":9,"vwap":783},"2026-06-17",3.845,3.4,3.54,2224200,{"date":786,"open":787,"high":751,"low":788,"close":782,"change":408,"percent_change":789,"volume":790,"transactions":9,"vwap":782},"2026-06-16",3.59,3.39,-5.29,926200,{"date":792,"open":748,"high":700,"low":793,"close":787,"change":401,"percent_change":794,"volume":795,"transactions":9,"vwap":787},"2026-06-15",3.48,3.46,1670200,{"date":797,"open":592,"high":647,"low":798,"close":799,"change":306,"percent_change":542,"volume":800,"transactions":9,"vwap":799},"2026-06-12",3.428,3.47,1561800,{"date":802,"open":708,"high":700,"low":324,"close":592,"change":577,"percent_change":803,"volume":804,"transactions":9,"vwap":592},"2026-06-11",4.65,3394500,{"date":806,"open":799,"high":807,"low":699,"close":324,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":324},"2026-06-10",3.675,-0.06,-1.71,3228000,{"date":812,"open":236,"high":648,"low":813,"close":757,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":757},"2026-06-09",3.125,0.4,12.9,3067800,{"date":818,"open":709,"high":728,"low":819,"close":820,"change":392,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-08",3.035,3.1,-2.21,1467300,{"date":824,"open":728,"high":715,"low":734,"close":236,"change":425,"percent_change":825,"volume":826,"transactions":9,"vwap":236},"2026-06-05",-3.65,1239200,{"date":828,"open":829,"high":707,"low":722,"close":713,"change":503,"percent_change":830,"volume":831,"transactions":9,"vwap":713},"2026-06-04",3.23,2.81,1693300,{"date":833,"open":713,"high":713,"low":834,"close":205,"change":190,"percent_change":835,"volume":836,"transactions":9,"vwap":205},"2026-06-03",3.18,-3.03,1852200,{"date":838,"open":799,"high":793,"low":742,"close":742,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":742},"2026-06-02",-0.21,-5.98,1827100,{"date":843,"open":757,"high":844,"low":845,"close":648,"change":657,"percent_change":846,"volume":847,"transactions":9,"vwap":648},"2026-06-01",3.625,3.425,0.86,2209600,{"date":849,"open":757,"high":850,"low":845,"close":793,"change":278,"percent_change":851,"volume":852,"transactions":9,"vwap":793},"2026-05-29",3.53,-0.29,1293700,{"date":854,"open":648,"high":855,"low":856,"close":756,"change":227,"percent_change":857,"volume":858,"transactions":9,"vwap":756},"2026-05-28",3.57,3.43,-0.85,998100,{"date":860,"open":654,"high":663,"low":799,"close":748,"change":723,"percent_change":861,"volume":862,"transactions":9,"vwap":748},"2026-05-27",1.44,1702700,{"date":864,"open":756,"high":865,"low":866,"close":799,"change":315,"percent_change":867,"volume":868,"transactions":9,"vwap":799},"2026-05-26",3.565,3.405,0.58,920900,{"date":870,"open":592,"high":871,"low":845,"close":708,"change":425,"percent_change":872,"volume":873,"transactions":9,"vwap":708},"2026-05-22",3.664,-3.36,1126000,{"date":875,"open":708,"high":676,"low":782,"close":855,"change":152,"percent_change":876,"volume":877,"transactions":9,"vwap":855},"2026-05-21",1.13,1516800,{"date":879,"open":707,"high":850,"low":244,"close":850,"change":702,"percent_change":880,"volume":881,"transactions":9,"vwap":850},"2026-05-20",6.01,1927400,{"date":883,"open":728,"high":701,"low":709,"close":884,"change":503,"percent_change":16,"volume":885,"transactions":9,"vwap":884},"2026-05-19",3.33,1978600,{"date":887,"open":676,"high":590,"low":709,"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":254,"high":357,"low":894,"close":676,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":676},"2026-05-15",3.55,-0.31,-7.97,3491800,{"date":899,"open":432,"high":538,"low":324,"close":900,"change":839,"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":563,"change":227,"percent_change":908,"volume":909,"transactions":9,"vwap":563},"2026-05-13",4.09,4.165,4.025,-0.73,822600,{"date":911,"open":366,"high":456,"low":529,"close":693,"change":152,"percent_change":912,"volume":913,"transactions":9,"vwap":693},"2026-05-12",0.98,912300,{"date":915,"open":407,"high":916,"low":313,"close":905,"change":401,"percent_change":246,"volume":917,"transactions":9,"vwap":905},"2026-05-11",4.215,1826500,{"date":919,"open":423,"high":455,"low":920,"close":313,"change":227,"percent_change":921,"volume":922,"transactions":9,"vwap":313},"2026-05-08",3.945,-0.75,1496800,{"date":924,"open":304,"high":304,"low":925,"close":407,"change":541,"percent_change":542,"volume":926,"transactions":9,"vwap":407},"2026-05-07",3.855,1557200,{"date":928,"open":424,"high":549,"low":407,"close":538,"change":83,"percent_change":756,"volume":929,"transactions":9,"vwap":538},"2026-05-06",2415100,{"date":931,"open":448,"high":932,"low":407,"close":415,"change":839,"percent_change":933,"volume":934,"transactions":9,"vwap":415},"2026-05-05",4.285,-4.98,1952400,{"date":936,"open":303,"high":932,"low":295,"close":680,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":680},"2026-05-04",0.28,7.11,2143700,{"date":941,"open":529,"high":304,"low":900,"close":321,"change":425,"percent_change":942,"volume":943,"transactions":9,"vwap":321},"2026-05-01",-2.96,2193100,{"date":945,"open":490,"high":521,"low":355,"close":483,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":483},"2026-04-30",-0.28,-6.45,1484400,{"date":950,"open":502,"high":510,"low":471,"close":472,"change":808,"percent_change":764,"volume":951,"transactions":9,"vwap":472},"2026-04-29",1570500,{"date":953,"open":954,"high":955,"low":956,"close":519,"change":383,"percent_change":957,"volume":958,"transactions":9,"vwap":519},"2026-04-28",4.45,4.47,4.325,-0.9,1406200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":190,"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":152,"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":808,"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":278,"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":752,"change":564,"percent_change":990,"volume":991,"transactions":9,"vwap":752},"2026-04-21",4.82,4.835,4.545,-4.99,963300,{"date":993,"open":994,"high":987,"low":962,"close":995,"change":434,"percent_change":74,"volume":996,"transactions":9,"vwap":995},"2026-04-20",4.77,4.81,896500,{"date":998,"open":995,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-17",4.87,4.71,4.8,0.08,1.69,900300,{"date":1006,"open":1007,"high":1008,"low":981,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-16",4.83,4.84,4.72,-0.11,-2.28,1187000,{"date":1014,"open":999,"high":1015,"low":1016,"close":1007,"change":383,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1007},"2026-04-15",5,4.775,-0.82,1767000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":999,"change":434,"percent_change":74,"volume":1024,"transactions":9,"vwap":999},"2026-04-14",4.91,4.97,4.825,1114500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":434,"percent_change":74,"volume":1031,"transactions":9,"vwap":1030},"2026-04-13",4.85,5.045,4.69,4.86,1438900,{"date":1033,"open":1034,"high":1035,"low":1016,"close":1027,"change":564,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1027},"2026-04-10",5.11,5.14,-4.72,1898800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1040,"change":376,"percent_change":376,"volume":1043,"transactions":9,"vwap":1040},"2026-04-09",5.09,5.18,4.98,1401900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1040,"change":723,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1040},"2026-04-08",5.26,5.35,5.05,0.99,1322400,{"date":1052,"open":1053,"high":1054,"low":1007,"close":1055,"change":278,"percent_change":602,"volume":1056,"transactions":9,"vwap":1055},"2026-04-07",4.99,5.155,5.04,1087700,{"date":1058,"open":1059,"high":1034,"low":1009,"close":1048,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1048},"2026-04-06",4.79,0.26,5.43,2007000,{"date":1064,"open":752,"high":1001,"low":1065,"close":1059,"change":441,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1059},"2026-04-02",4.51,2.35,994300,{"date":1069,"open":1070,"high":987,"low":1070,"close":475,"change":55,"percent_change":407,"volume":1071,"transactions":9,"vwap":475},"2026-04-01",4.58,1842200,{"date":1073,"open":519,"high":803,"low":519,"close":969,"change":474,"percent_change":1074,"volume":1075,"transactions":9,"vwap":969},"2026-03-31",4.41,1750900,{"date":1077,"open":1070,"high":1078,"low":456,"close":481,"change":895,"percent_change":1079,"volume":1080,"transactions":9,"vwap":481},"2026-03-30",4.63,-6.71,1153500,{"date":1082,"open":987,"high":1008,"low":982,"close":1083,"change":1084,"percent_change":409,"volume":1085,"transactions":9,"vwap":1083},"2026-03-27",4.62,-0.23,1044800,{"date":1087,"open":1088,"high":1027,"low":1070,"close":1027,"change":1089,"percent_change":601,"volume":1090,"transactions":9,"vwap":1027},"2026-03-26",4.59,0.17,1200700,{"date":1092,"open":1088,"high":1007,"low":752,"close":475,"change":441,"percent_change":1093,"volume":1094,"transactions":9,"vwap":475},"2026-03-25",2.41,4524400,{"date":1096,"open":1088,"high":1097,"low":955,"close":752,"change":1010,"percent_change":1098,"volume":1099,"transactions":9,"vwap":752},"2026-03-24",4.667,-2.35,1932600,{"date":1101,"open":982,"high":1059,"low":969,"close":475,"change":474,"percent_change":448,"volume":1102,"transactions":9,"vwap":475},"2026-03-23",1925400,{"date":1104,"open":1105,"high":1106,"low":1074,"close":1107,"change":315,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-20",4.52,4.925,4.49,0.45,2843900,{"date":1111,"open":512,"high":1112,"low":455,"close":955,"change":1089,"percent_change":399,"volume":1113,"transactions":9,"vwap":955},"2026-03-19",4.675,2445300,{"date":1115,"open":519,"high":1116,"low":548,"close":492,"change":21,"percent_change":1117,"volume":1118,"transactions":9,"vwap":492},"2026-03-18",4.405,-1.83,1119600,{"date":1120,"open":519,"high":969,"low":1121,"close":510,"change":348,"percent_change":1122,"volume":1123,"transactions":9,"vwap":510},"2026-03-17",4.296,-0.45,1422600,{"date":1125,"open":1029,"high":1016,"low":482,"close":519,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":519},"2026-03-16",-0.195,-4.24,2329700,{"date":1130,"open":999,"high":1131,"low":954,"close":1132,"change":1133,"percent_change":664,"volume":1134,"transactions":9,"vwap":1132},"2026-03-13",5.01,4.595,-0.175,3841800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":994,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":994},"2026-03-12",5.41,4.755,-0.65,-11.99,2725900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":408,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-11",5.61,5.74,5.395,5.42,-3.39,1419600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1144,"change":21,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-03-10",5.81,6,5.495,-1.41,2502400,{"date":1158,"open":1041,"high":1159,"low":1160,"close":1161,"change":128,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-09",5.745,5.16,5.69,9,3552900,{"date":1165,"open":1166,"high":1046,"low":1167,"close":1168,"change":376,"percent_change":376,"volume":1169,"transactions":9,"vwap":1168},"2026-03-06",5.08,4.94,5.22,1851800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1168,"change":1084,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1168},"2026-03-05",5.36,5.546,5.185,-4.22,2305300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":808,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-04",5.53,5.727,5.315,5.45,-1.09,3093400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":937,"percent_change":1047,"volume":1191,"transactions":9,"vwap":1190},"2026-03-03",5.58,5.68,5.21,5.51,3494500,{"date":1193,"open":1194,"high":1047,"low":1195,"close":1196,"change":21,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-02",5.026,4.92,5.23,-1.51,2360600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":839,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-27",5.54,5.67,5.19,5.31,-3.8,4318200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-26",5.4,5.76,5.2,5.52,-0.43,-7.23,12955600,{"date":1217,"open":751,"high":26,"low":590,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-25",5.95,2.26,61.25,81028300,{"date":1223,"open":787,"high":415,"low":894,"close":762,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":762},"2026-02-24",0.88,31.32,70424400,{"date":1228,"open":187,"high":1229,"low":27,"close":830,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":830},"2026-02-23",3,-0.16,-5.39,908300,{"date":1234,"open":206,"high":1235,"low":18,"close":1236,"change":332,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-20",3.07,2.97,-4.5,873800,{"date":1240,"open":198,"high":734,"low":1241,"close":197,"change":577,"percent_change":1147,"volume":1242,"transactions":9,"vwap":197},"2026-02-19",2.89,649400,{"date":1244,"open":729,"high":820,"low":1245,"close":1246,"change":21,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-18",2.93,2.95,-2.64,898400,{"date":1250,"open":722,"high":834,"low":187,"close":235,"change":425,"percent_change":1251,"volume":1252,"transactions":9,"vwap":235},"2026-02-17",-3.81,1269200,{"date":1254,"open":720,"high":1255,"low":1256,"close":722,"change":808,"percent_change":1257,"volume":1258,"transactions":9,"vwap":722},"2026-02-13",3.28,3.145,-1.87,442400,{"date":1260,"open":1261,"high":782,"low":834,"close":709,"change":306,"percent_change":1262,"volume":1263,"transactions":9,"vwap":709},"2026-02-12",3.36,-3.89,446400,{"date":1265,"open":245,"high":1266,"low":205,"close":245,"change":434,"percent_change":531,"volume":1267,"transactions":9,"vwap":245},"2026-02-11",3.38,770000,{"date":1269,"open":782,"high":793,"low":256,"close":884,"change":808,"percent_change":1270,"volume":1271,"transactions":9,"vwap":884},"2026-02-10",-1.77,562000,{"date":1273,"open":1266,"high":1274,"low":1275,"close":788,"change":315,"percent_change":1276,"volume":1277,"transactions":9,"vwap":788},"2026-02-09",3.465,3.247,0.59,666500,{"date":1279,"open":214,"high":866,"low":197,"close":1280,"change":531,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-06",3.37,9.77,1091600,{"date":1284,"open":715,"high":244,"low":206,"close":1235,"change":839,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1235},"2026-02-05",-6.4,1502100,{"date":1288,"open":699,"high":708,"low":720,"close":1255,"change":113,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1255},"2026-02-04",-4.93,1634700,{"date":1292,"open":648,"high":654,"low":721,"close":708,"change":808,"percent_change":809,"volume":1293,"transactions":9,"vwap":708},"2026-02-03",658000,{"date":1295,"open":757,"high":1296,"low":845,"close":648,"change":227,"percent_change":857,"volume":1297,"transactions":9,"vwap":648},"2026-02-02",3.595,727500,{"date":1299,"open":783,"high":663,"low":799,"close":783,"change":227,"percent_change":1300,"volume":1301,"transactions":9,"vwap":783},"2026-01-30",-0.84,853700,{"date":1303,"open":751,"high":751,"low":748,"close":855,"change":1010,"percent_change":1304,"volume":1305,"transactions":9,"vwap":855},"2026-01-29",-2.99,724500,{"date":1307,"open":322,"high":365,"low":670,"close":609,"change":434,"percent_change":1308,"volume":1309,"transactions":9,"vwap":609},"2026-01-28",0.27,1307100,{"date":1311,"open":676,"high":367,"low":1312,"close":663,"change":341,"percent_change":1313,"volume":1314,"transactions":9,"vwap":663},"2026-01-27",3.495,1.94,891800,{"date":1316,"open":700,"high":700,"low":324,"close":592,"change":464,"percent_change":1317,"volume":1318,"transactions":9,"vwap":592},"2026-01-26",-2.44,3252800,{"date":1320,"open":856,"high":367,"low":1280,"close":762,"change":108,"percent_change":1321,"volume":1322,"transactions":9,"vwap":762},"2026-01-23",6.96,3036500,{"date":1324,"open":884,"high":600,"low":1325,"close":708,"change":323,"percent_change":340,"volume":1326,"transactions":9,"vwap":708},"2026-01-22",3.31,1003500,{"date":1328,"open":205,"high":1266,"low":205,"close":244,"change":401,"percent_change":296,"volume":1329,"transactions":9,"vwap":244},"2026-01-21",571300,{"date":1331,"open":1332,"high":1333,"low":736,"close":205,"change":341,"percent_change":1334,"volume":1335,"transactions":9,"vwap":205},"2026-01-20",3.08,3.265,2.24,853200,{"date":1337,"open":571,"high":788,"low":1338,"close":214,"change":306,"percent_change":1339,"volume":1340,"transactions":9,"vwap":214},"2026-01-16",3.085,-3.99,1616800,{"date":1342,"open":699,"high":799,"low":888,"close":715,"change":541,"percent_change":1343,"volume":1344,"transactions":9,"vwap":715},"2026-01-15",-4.4,824600,{"date":1346,"open":1325,"high":600,"low":742,"close":701,"change":1002,"percent_change":1347,"volume":1348,"transactions":9,"vwap":701},"2026-01-14",2.4,1620000,{"date":1350,"open":829,"high":782,"low":1351,"close":884,"change":1002,"percent_change":1352,"volume":1353,"transactions":9,"vwap":884},"2026-01-13",3.215,2.46,882800,{"date":1355,"open":707,"high":707,"low":734,"close":728,"change":21,"percent_change":1356,"volume":1357,"transactions":9,"vwap":728},"2026-01-12",-2.4,1764300,{"date":1359,"open":782,"high":757,"low":1325,"close":884,"change":227,"percent_change":1360,"volume":1361,"transactions":9,"vwap":884},"2026-01-09",-0.89,734000,{"date":1363,"open":788,"high":708,"low":1364,"close":1261,"change":808,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1261},"2026-01-08",3.335,-1.75,681800,{"date":1368,"open":1280,"high":748,"low":1325,"close":699,"change":723,"percent_change":1369,"volume":1370,"transactions":9,"vwap":699},"2026-01-07",1.48,1311500,{"date":1372,"open":1261,"high":1373,"low":1374,"close":1280,"change":434,"percent_change":531,"volume":1375,"transactions":9,"vwap":1280},"2026-01-06",3.455,3.345,872900,{"date":1377,"open":756,"high":748,"low":256,"close":1261,"change":1010,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1261},"2026-01-05",-3.17,1274800,{"date":1381,"open":365,"high":1382,"low":856,"close":799,"change":889,"percent_change":1383,"volume":1384,"transactions":9,"vwap":799},"2026-01-02",3.765,-8.92,1429300,{"date":1386,"open":900,"high":321,"low":367,"close":294,"change":190,"percent_change":1387,"volume":1388,"transactions":9,"vwap":294},"2025-12-31",-2.56,910300,{"date":1390,"open":330,"high":330,"low":254,"close":275,"change":763,"percent_change":1391,"volume":1392,"transactions":9,"vwap":275},"2025-12-30",-1.26,494100,{"date":1394,"open":900,"high":1395,"low":255,"close":390,"change":657,"percent_change":1396,"volume":1397,"transactions":9,"vwap":390},"2025-12-29",4.0050001,0.76,541700,{"date":1399,"open":399,"high":407,"low":255,"close":303,"change":383,"percent_change":1400,"volume":1401,"transactions":9,"vwap":303},"2025-12-26",-1.01,740400,{"date":1403,"open":275,"high":1404,"low":265,"close":313,"change":522,"percent_change":1405,"volume":1406,"transactions":9,"vwap":313},"2025-12-24",4.035,1.53,551100,{"date":1408,"open":390,"high":390,"low":297,"close":275,"change":464,"percent_change":1409,"volume":1410,"transactions":9,"vwap":275},"2025-12-23",-2.25,1186500,{"date":1412,"open":700,"high":424,"low":894,"close":407,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":407},"2025-12-22",0.35,9.59,1533800,{"date":1417,"open":699,"high":681,"low":1266,"close":590,"change":90,"percent_change":1418,"volume":1419,"transactions":9,"vwap":590},"2025-12-19",6.41,1633800,{"date":1421,"open":757,"high":656,"low":714,"close":856,"change":227,"percent_change":1422,"volume":1423,"transactions":9,"vwap":856},"2025-12-18",-0.87,1773200,{"date":1425,"open":331,"high":267,"low":245,"close":794,"change":946,"percent_change":1426,"volume":1427,"transactions":9,"vwap":794},"2025-12-17",-7.49,2836300,{"date":1429,"open":295,"high":265,"low":647,"close":331,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":331},"2025-12-16",-0.18,-4.59,928500,{"date":1434,"open":563,"high":538,"low":265,"close":340,"change":306,"percent_change":1435,"volume":1436,"transactions":9,"vwap":340},"2025-12-15",-3.21,943600,{"date":1438,"open":415,"high":905,"low":900,"close":424,"change":657,"percent_change":1439,"volume":1440,"transactions":9,"vwap":424},"2025-12-12",0.75,682900,{"date":1442,"open":313,"high":1443,"low":900,"close":423,"change":1002,"percent_change":1444,"volume":1445,"transactions":9,"vwap":423},"2025-12-11",4.094,2.03,1210700,{"date":1447,"open":355,"high":905,"low":277,"close":321,"change":464,"percent_change":1448,"volume":1449,"transactions":9,"vwap":321},"2025-12-10",-2.23,1277100,{"date":1451,"open":647,"high":529,"low":647,"close":355,"change":74,"percent_change":1452,"volume":1453,"transactions":9,"vwap":355},"2025-12-09",5.5,1102300,{"date":1455,"open":365,"high":340,"low":266,"close":264,"change":401,"percent_change":888,"volume":1456,"transactions":9,"vwap":264},"2025-12-08",837400,{"date":1458,"open":367,"high":305,"low":751,"close":322,"change":315,"percent_change":1459,"volume":1460,"transactions":9,"vwap":322},"2025-12-05",0.54,623400,{"date":1462,"open":856,"high":1463,"low":1261,"close":609,"change":74,"percent_change":1464,"volume":1465,"transactions":9,"vwap":609},"2025-12-04",3.745,6.05,1012600,{"date":1467,"open":205,"high":756,"low":1468,"close":799,"change":1413,"percent_change":1469,"volume":1470,"transactions":9,"vwap":799},"2025-12-03",3.135,11.22,1377100,{"date":1472,"open":670,"high":670,"low":734,"close":734,"change":1213,"percent_change":1473,"volume":1474,"transactions":9,"vwap":734},"2025-12-02",-12.11,2726800,{"date":1476,"open":793,"high":1477,"low":782,"close":894,"change":434,"percent_change":937,"volume":1478,"transactions":9,"vwap":894},"2025-12-01",3.685,3348900,{"date":1480,"open":855,"high":775,"low":1481,"close":783,"change":434,"percent_change":937,"volume":1482,"transactions":9,"vwap":783},"2025-11-28",3.515,813800,{"date":1484,"open":609,"high":647,"low":748,"close":850,"change":332,"percent_change":1251,"volume":1485,"transactions":9,"vwap":850},"2025-11-26",3071800,{"date":1487,"open":700,"high":297,"low":592,"close":663,"change":434,"percent_change":1308,"volume":1488,"transactions":9,"vwap":663},"2025-11-25",1503400,{"date":1490,"open":1481,"high":609,"low":648,"close":751,"change":555,"percent_change":830,"volume":1491,"transactions":9,"vwap":751},"2025-11-24",520300,{"date":1493,"open":245,"high":1494,"low":244,"close":670,"change":474,"percent_change":1495,"volume":1496,"transactions":9,"vwap":670},"2025-11-21",3.635,5.64,1153700,{"date":1498,"open":894,"high":609,"low":884,"close":1280,"change":190,"percent_change":426,"volume":1499,"transactions":9,"vwap":1280},"2025-11-20",1336000,{"date":1501,"open":1266,"high":748,"low":244,"close":799,"change":1002,"percent_change":1502,"volume":1503,"transactions":9,"vwap":799},"2025-11-19",2.36,2617700,{"date":1505,"open":756,"high":700,"low":1280,"close":788,"change":332,"percent_change":1506,"volume":1507,"transactions":9,"vwap":788},"2025-11-18",-3.97,1410600,{"date":1509,"open":1266,"high":775,"low":1325,"close":850,"change":687,"percent_change":964,"volume":1510,"transactions":9,"vwap":850},"2025-11-17",1103400,{"date":1512,"open":728,"high":1373,"low":720,"close":1266,"change":503,"percent_change":19,"volume":1513,"transactions":9,"vwap":1266},"2025-11-14",723300,{"date":1515,"open":884,"high":788,"low":215,"close":713,"change":21,"percent_change":1516,"volume":1517,"transactions":9,"vwap":713},"2025-11-13",-2.37,1294900,{"date":1519,"open":775,"high":762,"low":245,"close":1280,"change":279,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1280},"2025-11-12",-7.16,2068400,{"date":1523,"open":799,"high":367,"low":788,"close":601,"change":1002,"percent_change":1524,"volume":1525,"transactions":9,"vwap":601},"2025-11-11",2.25,1289900,{"date":1527,"open":855,"high":775,"low":794,"close":894,"change":503,"percent_change":1528,"volume":1529,"transactions":9,"vwap":894},"2025-11-10",2.6,1187400,{"date":1531,"open":699,"high":1532,"low":1351,"close":794,"change":278,"percent_change":851,"volume":1533,"transactions":9,"vwap":794},"2025-11-07",3.475,1455700,{"date":1535,"open":1536,"high":865,"low":834,"close":799,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":799},"2025-11-06",3.19,0.25,7.76,2333400,{"date":1541,"open":1542,"high":1542,"low":1543,"close":720,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":720},"2025-11-05",3.638,3.165,-0.58,-15.26,4967100,{"date":1548,"open":400,"high":1549,"low":266,"close":305,"change":21,"percent_change":1550,"volume":1551,"transactions":9,"vwap":305},"2025-11-04",3.905,-2.06,1067400,{"date":1553,"open":255,"high":483,"low":365,"close":295,"change":278,"percent_change":279,"volume":1554,"transactions":9,"vwap":295},"2025-11-03",1055200,{"date":1556,"open":529,"high":422,"low":295,"close":900,"change":541,"percent_change":1557,"volume":1558,"transactions":9,"vwap":900},"2025-10-31",-3.71,1134900,{"date":1560,"open":455,"high":1561,"low":415,"close":529,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":529},"2025-10-30",4.42,-0.27,-6.26,1046200,{"date":1566,"open":502,"high":1567,"low":1568,"close":481,"change":383,"percent_change":494,"volume":1569,"transactions":9,"vwap":481},"2025-10-29",4.495,4.265,1372900,{"date":1571,"open":482,"high":1572,"low":1573,"close":482,"change":434,"percent_change":1574,"volume":1575,"transactions":9,"vwap":482},"2025-10-28",4.48,4.197,0.23,1270300,{"date":1577,"open":500,"high":502,"low":432,"close":472,"change":323,"percent_change":238,"volume":1578,"transactions":9,"vwap":472},"2025-10-27",796100,{"date":1580,"open":407,"high":490,"low":330,"close":456,"change":1060,"percent_change":1581,"volume":1582,"transactions":9,"vwap":456},"2025-10-24",6.58,1549200,{"date":1584,"open":321,"high":1395,"low":267,"close":399,"change":315,"percent_change":97,"volume":1585,"transactions":9,"vwap":399},"2025-10-23",1796400,{"date":1587,"open":548,"high":492,"low":1588,"close":303,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":303},"2025-10-22",3.881,-0.36,-8.39,2415400,{"date":1593,"open":519,"high":1594,"low":433,"close":539,"change":808,"percent_change":1595,"volume":1596,"transactions":9,"vwap":539},"2025-10-21",4.46,-1.38,1886300,{"date":1598,"open":482,"high":955,"low":1599,"close":482,"change":687,"percent_change":855,"volume":1600,"transactions":9,"vwap":482},"2025-10-20",4.195,1693000,{"date":1602,"open":680,"high":1603,"low":339,"close":455,"change":808,"percent_change":1155,"volume":1604,"transactions":9,"vwap":455},"2025-10-17",4.299,1276100,{"date":1606,"open":549,"high":1607,"low":1599,"close":500,"change":315,"percent_change":128,"volume":1608,"transactions":9,"vwap":500},"2025-10-16",4.53,2029900,{"date":1610,"open":340,"high":500,"low":265,"close":548,"change":82,"percent_change":1611,"volume":1612,"transactions":9,"vwap":548},"2025-10-15",8.72,1629500,{"date":1614,"open":422,"high":456,"low":1615,"close":265,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":265},"2025-10-14",3.875,-0.35,-8.24,1880000,{"date":1620,"open":1074,"high":1074,"low":529,"close":473,"change":1010,"percent_change":1621,"volume":1622,"transactions":9,"vwap":473},"2025-10-13",-2.52,2127200,{"date":1624,"open":1607,"high":971,"low":1625,"close":502,"change":408,"percent_change":1626,"volume":1627,"transactions":9,"vwap":502},"2025-10-10",4.173,-4.18,2650200,{"date":1629,"open":1630,"high":1008,"low":961,"close":961,"change":1562,"percent_change":1631,"volume":1632,"transactions":9,"vwap":961},"2025-10-09",4.78,-5.6,3726900,{"date":1634,"open":994,"high":1053,"low":976,"close":987,"change":555,"percent_change":1635,"volume":1636,"transactions":9,"vwap":987},"2025-10-08",2.12,3420500,{"date":1638,"open":1059,"high":1008,"low":1639,"close":1009,"change":464,"percent_change":1257,"volume":1640,"transactions":9,"vwap":1009},"2025-10-07",4.515,4012400,{"date":1642,"open":1021,"high":1643,"low":1644,"close":995,"change":808,"percent_change":1645,"volume":1646,"transactions":9,"vwap":995},"2025-10-06",4.997,4.525,-1.23,3648300,{"date":1648,"open":549,"high":1649,"low":549,"close":999,"change":1276,"percent_change":1650,"volume":1651,"transactions":9,"vwap":999},"2025-10-03",4.88,13.79,5730300,{"date":1653,"open":680,"high":1572,"low":433,"close":549,"change":323,"percent_change":214,"volume":1654,"transactions":9,"vwap":549},"2025-10-02",4359600,{"date":1656,"open":829,"high":519,"low":834,"close":538,"change":716,"percent_change":1657,"volume":1658,"transactions":9,"vwap":538},"2025-10-01",28.48,13787900,{"date":1660,"open":884,"high":757,"low":236,"close":829,"change":541,"percent_change":1661,"volume":1662,"transactions":9,"vwap":829},"2025-09-30",-4.44,6458200,{"date":1664,"open":670,"high":407,"low":820,"close":1266,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1266},"2025-09-29",-1.715,-33.66,23784300,{"date":1669,"open":1670,"high":594,"low":1670,"close":1671,"change":1672,"percent_change":1008,"volume":1673,"transactions":9,"vwap":1671},"2025-09-26",4.89,5.095,0.235,3754700,{"date":1675,"open":1166,"high":1676,"low":1607,"close":1030,"change":564,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1030},"2025-09-25",5.17,-4.71,2955900,{"date":1680,"open":530,"high":1189,"low":500,"close":1681,"change":39,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-24",5.1,14.86,7809100,{"date":1685,"open":955,"high":1686,"low":1116,"close":964,"change":383,"percent_change":1360,"volume":1687,"transactions":9,"vwap":964},"2025-09-23",4.629,1904500,{"date":1689,"open":422,"high":1070,"low":483,"close":1572,"change":937,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1572},"2025-09-22",6.67,2715600,{"date":1693,"open":493,"high":963,"low":693,"close":455,"change":21,"percent_change":1257,"volume":1694,"transactions":9,"vwap":455},"2025-09-19",2384700,{"date":1696,"open":432,"high":539,"low":1697,"close":549,"change":702,"percent_change":1698,"volume":1699,"transactions":9,"vwap":549},"2025-09-18",4.125,4.9,861000,{"date":1701,"open":407,"high":691,"low":1702,"close":366,"change":1002,"percent_change":1703,"volume":1704,"transactions":9,"vwap":366},"2025-09-17",3.99,2,1532900,{"date":1706,"open":1707,"high":483,"low":295,"close":407,"change":152,"percent_change":1708,"volume":1709,"transactions":9,"vwap":407},"2025-09-16",3.915,1.01,1272600,{"date":1711,"open":399,"high":1712,"low":669,"close":390,"change":657,"percent_change":1396,"volume":1713,"transactions":9,"vwap":390},"2025-09-15",4.105,1123500,{"date":1715,"open":422,"high":356,"low":265,"close":303,"change":564,"percent_change":1716,"volume":1717,"transactions":9,"vwap":303},"2025-09-12",-5.76,1350700,{"date":1719,"open":407,"high":1720,"low":1721,"close":356,"change":1089,"percent_change":473,"volume":1722,"transactions":9,"vwap":356},"2025-09-11",4.261,3.942,1098100,{"date":1724,"open":265,"high":680,"low":295,"close":407,"change":323,"percent_change":1261,"volume":1725,"transactions":9,"vwap":407},"2025-09-10",2014000,{"date":1727,"open":303,"high":313,"low":287,"close":357,"change":808,"percent_change":1728,"volume":1729,"transactions":9,"vwap":357},"2025-09-09",-1.53,857000,{"date":1731,"open":321,"high":355,"low":294,"close":303,"change":278,"percent_change":622,"volume":1732,"transactions":9,"vwap":303},"2025-09-08",924500,{"date":1734,"open":264,"high":366,"low":264,"close":321,"change":341,"percent_change":1735,"volume":1736,"transactions":9,"vwap":321},"2025-09-05",1.81,1587300,{"date":1738,"open":321,"high":399,"low":296,"close":357,"change":392,"percent_change":393,"volume":1739,"transactions":9,"vwap":357},"2025-09-04",1020700,{"date":1741,"open":266,"high":313,"low":266,"close":321,"change":1574,"percent_change":1742,"volume":1743,"transactions":9,"vwap":321},"2025-09-03",6.2,1510300,{"date":1745,"open":751,"high":424,"low":590,"close":266,"change":503,"percent_change":1746,"volume":1747,"transactions":9,"vwap":266},"2025-09-02",2.49,1746100,{"date":1749,"open":340,"high":330,"low":787,"close":775,"change":851,"percent_change":1750,"volume":1751,"transactions":9,"vwap":775},"2025-08-29",-7.42,1396200,{"date":1753,"open":321,"high":356,"low":295,"close":275,"change":434,"percent_change":1060,"volume":1754,"transactions":9,"vwap":275},"2025-08-28",1441500,{"date":1756,"open":254,"high":276,"low":1757,"close":265,"change":657,"percent_change":1758,"volume":1759,"transactions":9,"vwap":265},"2025-08-27",3.801,0.78,965800,{"date":1761,"open":296,"high":295,"low":609,"close":357,"change":687,"percent_change":355,"volume":1762,"transactions":9,"vwap":357},"2025-08-26",939400,{"date":1764,"open":900,"high":399,"low":266,"close":367,"change":408,"percent_change":1765,"volume":1766,"transactions":9,"vwap":367},"2025-08-25",-4.86,1277900,{"date":1768,"open":322,"high":1769,"low":322,"close":275,"change":90,"percent_change":1770,"volume":1771,"transactions":9,"vwap":275},"2025-08-22",4.045,5.96,1421500,{"date":1773,"open":287,"high":357,"low":751,"close":762,"change":21,"percent_change":465,"volume":1774,"transactions":9,"vwap":762},"2025-08-21",1004700,{"date":1776,"open":775,"high":255,"low":648,"close":400,"change":401,"percent_change":713,"volume":1777,"transactions":9,"vwap":400},"2025-08-20",1610300,{"date":1779,"open":390,"high":1702,"low":844,"close":590,"change":622,"percent_change":1780,"volume":1781,"transactions":9,"vwap":590},"2025-08-19",-6.41,1572700,{"date":1783,"open":424,"high":304,"low":254,"close":265,"change":1010,"percent_change":1784,"volume":1785,"transactions":9,"vwap":265},"2025-08-18",-2.74,1109100,{"date":1787,"open":493,"high":1074,"low":276,"close":415,"change":622,"percent_change":1788,"volume":1789,"transactions":9,"vwap":415},"2025-08-15",-5.87,1877700,{"date":1791,"open":266,"high":490,"low":609,"close":500,"change":1459,"percent_change":1792,"volume":1793,"transactions":9,"vwap":500},"2025-08-14",14.52,2586800,{"date":1795,"open":266,"high":399,"low":654,"close":367,"change":315,"percent_change":1459,"volume":1796,"transactions":9,"vwap":367},"2025-08-13",1345700,{"date":1798,"open":297,"high":294,"low":748,"close":322,"change":21,"percent_change":465,"volume":1799,"transactions":9,"vwap":322},"2025-08-12",1175600,{"date":1801,"open":700,"high":297,"low":1802,"close":287,"change":702,"percent_change":1803,"volume":1804,"transactions":9,"vwap":287},"2025-08-11",3.511,5.59,1346400,{"date":1806,"open":609,"high":400,"low":1807,"close":676,"change":21,"percent_change":1808,"volume":1809,"transactions":9,"vwap":676},"2025-08-08",3.415,-2.19,1200300,{"date":1811,"open":254,"high":1812,"low":676,"close":751,"change":1010,"percent_change":1813,"volume":1814,"transactions":9,"vwap":751},"2025-08-07",3.973,-2.92,1056100,{"date":1816,"open":331,"high":925,"low":648,"close":400,"change":657,"percent_change":1817,"volume":1818,"transactions":9,"vwap":400},"2025-08-06",0.8,2000300,{"date":1820,"open":296,"high":1821,"low":751,"close":331,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":331},"2025-08-05",4.225,0.43,12.99,7237800,{"date":1826,"open":648,"high":894,"low":1827,"close":1325,"change":306,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1325},"2025-08-04",3.175,-3.78,1520700,{"date":1831,"open":1481,"high":894,"low":782,"close":324,"change":348,"percent_change":1544,"volume":1832,"transactions":9,"vwap":324},"2025-08-01",1162700,{"date":1834,"open":670,"high":762,"low":1835,"close":794,"change":1010,"percent_change":1836,"volume":1837,"transactions":9,"vwap":794},"2025-07-31",3.395,-3.08,1745100,{"date":1839,"open":663,"high":286,"low":571,"close":855,"change":152,"percent_change":876,"volume":1840,"transactions":9,"vwap":855},"2025-07-30",4396000,{"date":1842,"open":609,"high":367,"low":1843,"close":850,"change":1010,"percent_change":1844,"volume":1845,"transactions":9,"vwap":850},"2025-07-29",3.501,-3.02,1415500,{"date":1847,"open":295,"high":275,"low":601,"close":700,"change":564,"percent_change":1848,"volume":1849,"transactions":9,"vwap":700},"2025-07-28",-6.19,474500,{"date":1851,"open":287,"high":1549,"low":1852,"close":295,"change":323,"percent_change":799,"volume":1853,"transactions":9,"vwap":295},"2025-07-25",3.655,730200,{"date":1855,"open":296,"high":415,"low":590,"close":296,"change":278,"percent_change":1562,"volume":1856,"transactions":9,"vwap":296},"2025-07-24",1259000,{"date":1858,"open":782,"high":288,"low":1280,"close":365,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":365},"2025-07-23",0.38,11.24,1841200,{"date":1863,"open":571,"high":850,"low":728,"close":1266,"change":401,"percent_change":609,"volume":1864,"transactions":9,"vwap":1266},"2025-07-22",1122700,{"date":1866,"open":728,"high":1374,"low":1543,"close":715,"change":723,"percent_change":724,"volume":1867,"transactions":9,"vwap":715},"2025-07-21",471100,{"date":1869,"open":245,"high":1870,"low":226,"close":709,"change":1010,"percent_change":307,"volume":1871,"transactions":9,"vwap":709},"2025-07-18",3.365,480400,{"date":1873,"open":834,"high":1835,"low":214,"close":244,"change":401,"percent_change":296,"volume":1874,"transactions":9,"vwap":244},"2025-07-17",750800,{"date":1876,"open":728,"high":256,"low":734,"close":205,"change":152,"percent_change":1877,"volume":1878,"transactions":9,"vwap":205},"2025-07-16",1.27,835600,{"date":1880,"open":648,"high":894,"low":1881,"close":1882,"change":851,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-07-15",3.105,3.16,-8.41,855300,{"date":1886,"open":1261,"high":609,"low":1261,"close":708,"change":341,"percent_change":1887,"volume":1888,"transactions":9,"vwap":708},"2025-07-14",2.07,898500,{"date":1890,"open":782,"high":793,"low":245,"close":1266,"change":190,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1266},"2025-07-11",-2.87,687200,{"date":1894,"open":793,"high":1895,"low":742,"close":793,"change":315,"percent_change":867,"volume":1896,"transactions":9,"vwap":793},"2025-07-10",3.502,708600,{"date":1898,"open":1280,"high":855,"low":1280,"close":794,"change":83,"percent_change":680,"volume":1899,"transactions":9,"vwap":794},"2025-07-09",719800,{"date":1901,"open":205,"high":776,"low":205,"close":244,"change":401,"percent_change":296,"volume":1902,"transactions":9,"vwap":244},"2025-07-08",1046700,{"date":1904,"open":1882,"high":720,"low":729,"close":205,"change":376,"percent_change":376,"volume":1905,"transactions":9,"vwap":205},"2025-07-07",811400,{"date":1907,"open":722,"high":720,"low":206,"close":205,"change":503,"percent_change":1241,"volume":1908,"transactions":9,"vwap":205},"2025-07-03",516000,{"date":1910,"open":17,"high":1911,"low":1912,"close":197,"change":1574,"percent_change":1913,"volume":1914,"transactions":9,"vwap":197},"2025-07-02",3.185,2.821,7.99,877300,{"date":1916,"open":1241,"high":147,"low":830,"close":17,"change":278,"percent_change":1616,"volume":1917,"transactions":9,"vwap":17},"2025-07-01",666400,{"date":1919,"open":1229,"high":1920,"low":1921,"close":1241,"change":332,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1241},"2025-06-30",3.086,2.85,-4.62,653100,{"date":1925,"open":226,"high":226,"low":1926,"close":235,"change":763,"percent_change":1927,"volume":1928,"transactions":9,"vwap":235},"2025-06-27",2.925,-1.62,1915000,{"date":1930,"open":829,"high":715,"low":1931,"close":1332,"change":113,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1332},"2025-06-26",2.87,-5.23,1564800,{"date":1935,"open":188,"high":884,"low":17,"close":728,"change":1060,"percent_change":1936,"volume":1937,"transactions":9,"vwap":728},"2025-06-25",8.7,2036100,{"date":1939,"open":1940,"high":246,"low":1941,"close":741,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":741},"2025-06-24",2.56,2.55,0.57,23.55,2471700,{"date":1946,"open":671,"high":187,"low":1947,"close":671,"change":113,"percent_change":1948,"volume":1949,"transactions":9,"vwap":671},"2025-06-23",2.22,-6.56,3065100,{"date":1951,"open":1952,"high":16,"low":1953,"close":1954,"change":541,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-06-20",2.75,2.58,2.59,-5.47,1651700,{"date":1958,"open":1959,"high":1960,"low":1528,"close":19,"change":723,"percent_change":1961,"volume":1962,"transactions":9,"vwap":19},"2025-06-18",2.69,2.84,1.86,722200,{"date":1964,"open":1921,"high":1965,"low":1959,"close":1959,"change":602,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1959},"2025-06-17",2.897,-6.92,702200,{"date":1969,"open":18,"high":1970,"low":830,"close":1241,"change":434,"percent_change":1413,"volume":1971,"transactions":9,"vwap":1241},"2025-06-16",3.024,412300,{"date":1973,"open":1974,"high":1975,"low":1952,"close":17,"change":227,"percent_change":384,"volume":1976,"transactions":9,"vwap":17},"2025-06-13",2.8,2.94,900900,{"date":1978,"open":734,"high":205,"low":1921,"close":1979,"change":408,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-12",2.91,-6.13,3599200,{"date":1983,"open":1236,"high":829,"low":1979,"close":820,"change":474,"percent_change":1984,"volume":1985,"transactions":9,"vwap":820},"2025-06-11",6.53,1353900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1979,"change":1537,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1979},"2025-06-10",2.71,3.055,2.65,9.4,1901600,{"date":1994,"open":1995,"high":16,"low":1996,"close":1997,"change":348,"percent_change":921,"volume":1998,"transactions":9,"vwap":1997},"2025-06-09",2.73,2.485,2.66,831200,{"date":2000,"open":2001,"high":189,"low":2002,"close":2003,"change":90,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-06",2.51,2.47,2.68,8.94,1230000,{"date":2007,"open":2008,"high":1941,"low":2009,"close":1352,"change":434,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1352},"2025-06-05",2.45,2.37,0.41,739800,{"date":2013,"open":671,"high":1940,"low":2009,"close":2008,"change":152,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2008},"2025-06-04",1.66,559000,{"date":2017,"open":2018,"high":2002,"low":2019,"close":1093,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1093},"2025-06-03",2.21,2.15,0.205,9.3,1075300,{"date":2024,"open":634,"high":2025,"low":1635,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-06-02",2.33,2.205,-0.045,-2,1022100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1524,"change":763,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1524},"2025-05-30",2.3,2.32,2.13,-2.17,1226500,{"date":2038,"open":2039,"high":2025,"low":2040,"close":2032,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2032},"2025-05-29",2.04,1.96,0.31,15.58,2343200,{"date":2045,"open":2046,"high":2047,"low":29,"close":2048,"change":577,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-05-28",1.83,2.05,1.99,8.74,1109400,{"date":2052,"open":1313,"high":1313,"low":342,"close":2046,"change":383,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2046},"2025-05-27",-2.14,665000,{"date":2056,"open":2057,"high":2058,"low":1961,"close":2059,"change":808,"percent_change":449,"volume":1258,"transactions":9,"vwap":2059},"2025-05-23",1.91,1.93,1.87,{"date":2061,"open":2058,"high":1703,"low":2062,"close":2058,"change":376,"percent_change":376,"volume":2063,"transactions":9,"vwap":2058},"2025-05-22",1.9,908400,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2058,"change":306,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2058},"2025-05-21",2.08,1.885,-6.31,1117100,{"date":2071,"open":1313,"high":2072,"low":2057,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-05-20",2.1,2.06,0.115,5.91,1525600,{"date":2078,"open":96,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1270,"volume":2083,"transactions":9,"vwap":2081},"2025-05-19",2.01,1.85,1.945,-0.035,726700,{"date":2085,"open":2062,"high":2086,"low":2080,"close":2087,"change":441,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-05-16",2.029,1.98,5.88,1237600,{"date":2091,"open":2092,"high":2093,"low":179,"close":2059,"change":1002,"percent_change":955,"volume":2094,"transactions":9,"vwap":2059},"2025-05-15",1.78,1.89,984600,{"date":2096,"open":2059,"high":2093,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-05-14",1.74,1.79,-0.085,-4.53,1064600,{"date":2103,"open":2072,"high":2104,"low":2080,"close":2105,"change":358,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-05-13",2.103,1.875,-9.86,1170400,{"date":2109,"open":1635,"high":2110,"low":1887,"close":2066,"change":383,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2066},"2025-05-12",2.28,-1.89,1306800,{"date":2114,"open":2115,"high":2033,"low":1635,"close":1635,"change":425,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1635},"2025-05-09",2.27,-5.36,786800,{"date":2119,"open":2120,"high":2025,"low":2047,"close":1334,"change":341,"percent_change":829,"volume":2121,"transactions":9,"vwap":1334},"2025-05-08",2.19,2536000,{"date":2123,"open":2124,"high":2125,"low":1444,"close":2124,"change":341,"percent_change":884,"volume":2126,"transactions":9,"vwap":2124},"2025-05-07",2.17,2.209,1592500,{"date":2128,"open":1997,"high":2129,"low":2130,"close":2072,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2072},"2025-05-06",2.719,2.085,-0.59,-21.93,2126300,{"date":2135,"open":1229,"high":1229,"low":2136,"close":1959,"change":946,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1959},"2025-05-05",2.655,-9.43,1139100,{"date":2140,"open":20,"high":1235,"low":830,"close":1236,"change":441,"percent_change":254,"volume":2141,"transactions":9,"vwap":1236},"2025-05-02",2154600,{"date":2143,"open":442,"high":20,"low":2144,"close":20,"change":74,"percent_change":2145,"volume":2146,"transactions":9,"vwap":20},"2025-05-01",2.521,7.92,3094600,{"date":2148,"open":1347,"high":198,"low":2149,"close":1990,"change":1060,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1990},"2025-04-30",2.395,10.88,3494900,{"date":2153,"open":2033,"high":1352,"low":2154,"close":2155,"change":152,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-04-29",2.275,2.39,1.7,786300,{"date":2159,"open":2025,"high":1093,"low":2160,"close":1066,"change":315,"percent_change":846,"volume":2161,"transactions":9,"vwap":1066},"2025-04-28",2.23,692800,{"date":2163,"open":2025,"high":2009,"low":2164,"close":2025,"change":383,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2025},"2025-04-25",2.265,-1.69,628600,{"date":183,"open":1219,"high":2009,"low":2160,"close":2009,"change":441,"percent_change":999,"volume":2168,"transactions":9,"vwap":2009},676400]