[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRCT":3,"homepage-market-summary":35,"stock-historical-CRCT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRCT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cricut, Inc. Class A Common Stock","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Cricut Inc designs and builds a creativity platform that enables users to turn ideas into professional-looking handmade goods. With its connected machines, design apps and accessories, and materials, the users create everything from personalized birthday cards, mugs and T-shirts to large-scale interior decorations. It has two segments including the Platform segment which derives revenue from monthly and annual subscription fees, purchases of digital content, and a minimal amount of the revenue allocated to unspecified future upgrades and enhancements related to the essential software and access to the Company's cloud-based services and Products segment which derives revenue from the sale of its connected machine hardware, and sale of craft, DIY, home decor products and extensions.","700","South Jordan, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0675,0.2,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},6.52,6.55,6.62,6.42,6.515,0.005,0.08,545719.517046,7745,6.5239,6.66,3.735,597570.088151192,95.2,1387,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},7.33,611776,223298122.037798,51.98,"2025-04-22",[187,188,197,207,215,224,234,244,254,264,274,284,294,304,313,320,329,339,350,360,370,379,387,397,407,415,424,432,438,446,454,462,469,476,484,491,499,507,514,521,531,539,548,559,569,580,589,597,607,618,627,637,647,655,662,668,672,677,681,689,695,702,707,714,719,723,729,734,740,743,748,752,758,763,768,776,779,782,785,789,793,798,805,812,818,826,832,837,842,846,851,858,866,873,879,886,891,897,902,910,914,919,924,928,933,938,945,949,954,958,961,965,972,976,983,987,991,996,1000,1004,1008,1014,1019,1023,1028,1033,1037,1043,1049,1055,1061,1067,1073,1077,1082,1086,1090,1093,1097,1101,1105,1110,1114,1117,1121,1125,1129,1135,1138,1143,1146,1150,1154,1159,1162,1168,1172,1175,1180,1184,1190,1194,1197,1202,1207,1212,1215,1220,1224,1228,1233,1237,1242,1246,1248,1251,1255,1259,1263,1268,1271,1277,1283,1288,1295,1300,1305,1308,1315,1322,1328,1334,1339,1344,1350,1356,1363,1368,1374,1379,1383,1389,1395,1400,1405,1408,1412,1416,1421,1426,1430,1435,1439,1442,1446,1450,1454,1458,1461,1465,1469,1472,1477,1482,1487,1490,1495,1498,1506,1513,1519,1524,1528,1532,1535,1539,1543,1547,1551,1555,1560,1564,1569,1576,1579,1583,1587,1591,1596,1600,1605,1611,1619,1623,1628,1633,1638,1646,1651,1658,1664,1671,1676,1684,1691,1696,1700,1704,1707,1712,1717,1720,1726,1730,1734,1737,1742,1745,1750,1755,1760,1764,1768,1771,1775,1780,1783,1787,1790,1793,1796,1800,1806,1810,1814,1819,1823,1827,1830,1835,1839,1843,1847,1851,1855,1861,1865,1870,1874,1879,1884,1889,1895,1900,1906,1912,1918,1924,1931,1935,1939,1942,1946,1951,1957,1963,1968,1974,1980,1985,1990,1995,2001,2005,2009,2014,2019,2024,2028,2033,2038,2043,2047,2052,2057,2062,2067,2070,2074,2078,2081,2087,2092,2097,2102,2105,2108,2112,2117,2121,2125,2128,2133,2137,2141],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":30,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",6.41,6.33,0.135,2.12,736457.41377,8447,6.5298,{"date":198,"open":190,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",6.495,6.37,6.38,-0.03,-0.47,605038.847588,7199,6.4222,{"date":208,"open":209,"high":190,"low":210,"close":190,"change":26,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",6.31,6.275,1.26,688914.744985,7482,6.3526,{"date":216,"open":217,"high":218,"low":219,"close":191,"change":220,"percent_change":86,"volume":221,"transactions":222,"vwap":223},"2026-09-28",6.1,6.44,6.01,0.19,942000.833027,9839,6.3366,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",5.92,6.185,6.14,0.22,3.72,812038.297126,8362,6.1051,{"date":235,"open":236,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",5.87,5.95,5.735,0.03,0.51,691425.037063,8709,5.8712,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":26,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",5.81,5.93,5.75,5.89,1.38,536402.849968,5848,5.8628,{"date":255,"open":256,"high":257,"low":258,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.7,5.835,5.66,0.16,2.83,554456.929934,7469,5.7684,{"date":265,"open":258,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",5.7062,5.535,5.65,0.01,0.18,632447.120286,6982,5.6042,{"date":275,"open":276,"high":277,"low":278,"close":276,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",5.64,5.68,5.54,-0.07,-1.23,1381111.580527,8047,5.6279,{"date":285,"open":258,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",5.73,5.61,5.71,0.12,2.15,507205.607343,7724,5.6911,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",5.63,5.52,5.59,-0.06,-1.06,563516.645066,7789,5.567,{"date":305,"open":306,"high":307,"low":308,"close":268,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",5.6,5.665,5.57,0,474753.059405,7951,5.632,{"date":314,"open":268,"high":288,"low":315,"close":268,"change":239,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",5.565,0.53,553261.223567,6499,5.6517,{"date":321,"open":322,"high":286,"low":323,"close":324,"change":259,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",5.53,5.5,5.62,2.93,646144.630822,7969,5.6443,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":239,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",5.4,5.545,5.35,5.46,0.55,700916.265139,6500,5.4735,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",5.385,5.47,5.32,5.43,-0.02,-0.37,517852.428985,6217,5.413,{"date":351,"open":297,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",5.58,5.41,5.45,-0.09,-1.62,556750.765645,8739,5.4794,{"date":361,"open":362,"high":363,"low":364,"close":278,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",5.77,5.84,5.525,-0.31,-5.3,924436.272327,10592,5.5862,{"date":371,"open":372,"high":237,"low":362,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",5.8,5.85,0.09,1.56,791315.916568,8073,5.8537,{"date":380,"open":247,"high":381,"low":256,"close":382,"change":355,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",5.98,5.76,-1.54,749944.818143,9982,5.7803,{"date":388,"open":389,"high":390,"low":391,"close":373,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",5.855,5.97,5.685,-0.05,-0.85,636689.463997,8760,5.8031,{"date":398,"open":246,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",5.925,5.74,5.9,0.1,1.72,885089.493042,7826,5.8636,{"date":408,"open":277,"high":409,"low":410,"close":372,"change":289,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",5.815,5.67,2.11,718050.658488,7968,5.7557,{"date":416,"open":417,"high":417,"low":418,"close":277,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",5.88,5.655,-0.13,-2.24,590117.197911,7205,5.7068,{"date":425,"open":426,"high":237,"low":427,"close":246,"change":299,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",5.82,5.69,-1.02,698997.518019,8805,5.7793,{"date":433,"open":276,"high":247,"low":287,"close":236,"change":229,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",3.89,694935.810355,7532,5.8015,{"date":439,"open":298,"high":440,"low":441,"close":268,"change":112,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",5.728,5.5246,1.07,635054.100157,7983,5.6564,{"date":447,"open":344,"high":448,"low":449,"close":298,"change":220,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",5.605,5.37,3.52,1719465.976739,7125,5.5515,{"date":455,"open":456,"high":457,"low":456,"close":331,"change":202,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",5.38,5.51,-0.55,602721.866121,8015,5.4343,{"date":463,"open":457,"high":308,"low":464,"close":344,"change":392,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",5.42,-0.91,1053370.17327,12854,5.4747,{"date":470,"open":297,"high":352,"low":344,"close":471,"change":202,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",5.48,-0.54,663605.061442,9662,5.5219,{"date":477,"open":256,"high":478,"low":323,"close":457,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",5.755,-0.25,-4.34,870451.708067,10230,5.5979,{"date":485,"open":226,"high":226,"low":400,"close":382,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",-0.17,-2.87,541338.766169,7582,5.8065,{"date":492,"open":249,"high":219,"low":493,"close":247,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",5.795,0.05,0.85,724424.562713,8435,5.9034,{"date":500,"open":236,"high":501,"low":502,"close":417,"change":355,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",5.945,5.695,-1.51,782711.814296,10031,5.8607,{"date":508,"open":373,"high":509,"low":256,"close":390,"change":510,"percent_change":65,"volume":511,"transactions":512,"vwap":513},"2026-08-11",6.005,0.07,822842.910672,11449,5.9505,{"date":515,"open":363,"high":516,"low":248,"close":401,"change":112,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",6.095,1.03,1742646.238175,14794,5.9929,{"date":522,"open":523,"high":524,"low":525,"close":363,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",6.03,6.13,5.725,-0.23,-3.79,1258354.076473,15142,5.8751,{"date":532,"open":533,"high":524,"low":534,"close":535,"change":309,"percent_change":309,"volume":536,"transactions":537,"vwap":538},"2026-08-06",5.96,5.481,6.07,1553411.642695,17434,5.9265,{"date":540,"open":541,"high":542,"low":543,"close":535,"change":122,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",5.18,6.27,5.16,22.87,3159437.435791,37342,5.9755,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",4.77,4.97,4.73,4.94,0.15,3.13,818491.265029,10617,4.8967,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":402,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",4.75,4.82,4.685,4.79,2.13,499611.728432,7377,4.7708,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",4.68,4.705,4.61,4.69,0.04,0.86,326776.37858,5004,4.6671,{"date":581,"open":564,"high":582,"low":583,"close":101,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",4.8,4.59,-0.14,-2.92,387991.514368,6560,4.7039,{"date":590,"open":591,"high":562,"low":571,"close":564,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",4.7,0.095,2.02,656543.571981,8358,4.7588,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":582,"volume":604,"transactions":605,"vwap":606},"2026-07-28",4.53,4.745,4.36,4.695,0.215,469783.222682,6397,4.6567,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",4.49,4.56,4.47,4.48,0.02,0.45,340572.668741,5164,4.4946,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":553,"volume":624,"transactions":625,"vwap":626},"2026-07-24",4.27,4.465,4.46,0.21,385391.760634,6434,4.4265,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",4.44,4.445,4.25,-0.2,-4.49,599291.192671,6485,4.3106,{"date":638,"open":609,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",4.505,4.415,4.45,-0.04,-0.89,281650.610971,3764,4.4482,{"date":648,"open":649,"high":649,"low":611,"close":609,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",4.6,-0.11,-2.39,354126.518733,4877,4.5241,{"date":656,"open":657,"high":571,"low":610,"close":649,"change":202,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",4.62,-0.65,298464.326054,4322,4.6057,{"date":663,"open":591,"high":550,"low":664,"close":665,"change":279,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-17",4.585,4.63,-1.49,527500,{"date":669,"open":649,"high":552,"low":622,"close":591,"change":202,"percent_change":670,"volume":671,"transactions":9,"vwap":591},"2026-07-16",-0.63,660200,{"date":673,"open":674,"high":675,"low":674,"close":552,"change":127,"percent_change":352,"volume":676,"transactions":9,"vwap":552},"2026-07-15",4.51,4.765,856400,{"date":678,"open":599,"high":610,"low":621,"close":612,"change":642,"percent_change":679,"volume":680,"transactions":9,"vwap":612},"2026-07-14",-0.88,349100,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-13",4.43,4.57,4.52,0.11,2.49,398000,{"date":690,"open":691,"high":612,"low":691,"close":692,"change":494,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-10",4.37,4.41,1.15,479300,{"date":696,"open":697,"high":698,"low":699,"close":601,"change":26,"percent_change":700,"volume":701,"transactions":9,"vwap":601},"2026-07-09",4.28,4.39,4.24,1.87,479900,{"date":703,"open":704,"high":691,"low":699,"close":697,"change":299,"percent_change":705,"volume":706,"transactions":9,"vwap":697},"2026-07-08",4.29,-1.38,393700,{"date":708,"open":709,"high":630,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":709},"2026-07-07",4.34,4.32,-0.08,-1.81,455500,{"date":715,"open":629,"high":609,"low":716,"close":716,"change":642,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",4.42,-0.9,578900,{"date":720,"open":641,"high":599,"low":721,"close":622,"change":269,"percent_change":229,"volume":722,"transactions":9,"vwap":622},"2026-07-02",4.405,411600,{"date":724,"open":692,"high":725,"low":726,"close":641,"change":112,"percent_change":727,"volume":728,"transactions":9,"vwap":641},"2026-07-01",4.479,4.352,1.37,325500,{"date":730,"open":683,"high":683,"low":731,"close":698,"change":392,"percent_change":732,"volume":733,"transactions":9,"vwap":698},"2026-06-30",4.255,-1.13,434600,{"date":735,"open":649,"high":649,"low":736,"close":629,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":629},"2026-06-29",4.435,-0.19,-4.1,441100,{"date":741,"open":716,"high":571,"low":716,"close":665,"change":623,"percent_change":561,"volume":742,"transactions":9,"vwap":665},"2026-06-26",2228500,{"date":744,"open":629,"high":745,"low":746,"close":716,"change":309,"percent_change":309,"volume":747,"transactions":9,"vwap":716},"2026-06-25",4.455,4.395,416000,{"date":749,"open":691,"high":583,"low":691,"close":716,"change":510,"percent_change":750,"volume":751,"transactions":9,"vwap":716},"2026-06-24",1.61,395500,{"date":753,"open":692,"high":630,"low":754,"close":755,"change":345,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-23",4.26,4.35,-0.46,1083000,{"date":759,"open":622,"high":760,"low":755,"close":691,"change":355,"percent_change":761,"volume":762,"transactions":9,"vwap":691},"2026-06-22",4.475,-2.02,379900,{"date":764,"open":716,"high":765,"low":766,"close":622,"change":494,"percent_change":122,"volume":767,"transactions":9,"vwap":622},"2026-06-18",4.54,4.4,716400,{"date":769,"open":770,"high":771,"low":772,"close":692,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":692},"2026-06-17",4.5,4.545,4.375,-0.1,-2.22,401400,{"date":777,"open":674,"high":649,"low":622,"close":674,"change":309,"percent_change":309,"volume":778,"transactions":9,"vwap":674},"2026-06-16",331800,{"date":780,"open":674,"high":664,"low":629,"close":674,"change":613,"percent_change":614,"volume":781,"transactions":9,"vwap":674},"2026-06-15",343600,{"date":783,"open":611,"high":685,"low":622,"close":609,"change":613,"percent_change":614,"volume":784,"transactions":9,"vwap":609},"2026-06-12",316700,{"date":786,"open":683,"high":612,"low":787,"close":611,"change":575,"percent_change":72,"volume":788,"transactions":9,"vwap":611},"2026-06-11",4.33,378400,{"date":790,"open":766,"high":609,"low":698,"close":683,"change":239,"percent_change":791,"volume":792,"transactions":9,"vwap":683},"2026-06-10",0.68,414600,{"date":794,"open":795,"high":683,"low":795,"close":766,"change":623,"percent_change":796,"volume":797,"transactions":9,"vwap":766},"2026-06-09",4.2,5.01,442200,{"date":799,"open":800,"high":795,"low":801,"close":802,"change":494,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-08",4.16,4.12,4.19,1.21,460600,{"date":806,"open":807,"high":808,"low":809,"close":807,"change":269,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-05",4.14,4.275,4.115,0.24,640500,{"date":813,"open":807,"high":814,"low":815,"close":816,"change":613,"percent_change":58,"volume":817,"transactions":9,"vwap":816},"2026-06-04",4.21,4.07,4.13,453700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":642,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-03",4.15,4.185,4.065,4.11,-0.96,495900,{"date":827,"open":709,"high":828,"low":822,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-02",4.355,-0.24,-5.47,615400,{"date":833,"open":820,"high":692,"low":834,"close":698,"change":810,"percent_change":835,"volume":836,"transactions":9,"vwap":698},"2026-06-01",4.125,5.78,660100,{"date":838,"open":823,"high":839,"low":823,"close":820,"change":613,"percent_change":840,"volume":841,"transactions":9,"vwap":820},"2026-05-29",4.205,0.48,777300,{"date":843,"open":795,"high":754,"low":823,"close":816,"change":355,"percent_change":844,"volume":845,"transactions":9,"vwap":816},"2026-05-28",-2.13,407200,{"date":847,"open":848,"high":704,"low":848,"close":849,"change":270,"percent_change":622,"volume":850,"transactions":9,"vwap":849},"2026-05-27",4.05,4.22,610900,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":112,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-26",4,4.105,4.04,1.51,473400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":202,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-22",3.99,4.01,3.945,3.98,-0.75,331900,{"date":867,"open":868,"high":855,"low":869,"close":861,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":861},"2026-05-21",3.93,3.86,0.035,0.88,356700,{"date":874,"open":861,"high":861,"low":875,"close":876,"change":877,"percent_change":878,"volume":722,"transactions":9,"vwap":876},"2026-05-20",3.895,3.975,-0.035,-0.87,{"date":880,"open":881,"high":882,"low":883,"close":861,"change":374,"percent_change":884,"volume":885,"transactions":9,"vwap":861},"2026-05-19",3.92,4.045,3.85,2.3,564500,{"date":887,"open":868,"high":888,"low":889,"close":881,"change":117,"percent_change":479,"volume":890,"transactions":9,"vwap":881},"2026-05-18",4.02,3.88,526100,{"date":892,"open":853,"high":893,"low":894,"close":868,"change":773,"percent_change":895,"volume":896,"transactions":9,"vwap":868},"2026-05-15",4.06,3.91,-2.48,587400,{"date":898,"open":860,"high":809,"low":876,"close":899,"change":374,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-14",4.03,2.28,574100,{"date":903,"open":904,"high":631,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-13",4.23,3.925,3.94,-0.32,-7.51,583400,{"date":911,"open":601,"high":746,"low":631,"close":754,"change":773,"percent_change":912,"volume":913,"transactions":9,"vwap":754},"2026-05-12",-2.29,391700,{"date":915,"open":704,"high":599,"low":916,"close":601,"change":112,"percent_change":917,"volume":918,"transactions":9,"vwap":601},"2026-05-11",4.285,1.4,525300,{"date":920,"open":755,"high":755,"low":921,"close":922,"change":299,"percent_change":705,"volume":923,"transactions":9,"vwap":922},"2026-05-08",4.201,4.3,734800,{"date":925,"open":622,"high":674,"low":814,"close":601,"change":711,"percent_change":926,"volume":927,"transactions":9,"vwap":601},"2026-05-07",-1.8,650000,{"date":929,"open":904,"high":930,"low":904,"close":629,"change":229,"percent_change":931,"volume":932,"transactions":9,"vwap":629},"2026-05-06",4.66,5.21,1621500,{"date":934,"open":802,"high":631,"low":935,"close":849,"change":112,"percent_change":936,"volume":937,"transactions":9,"vwap":849},"2026-05-05",4.085,1.44,586800,{"date":939,"open":940,"high":941,"low":800,"close":800,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":800},"2026-05-04",4.31,4.385,-0.15,-3.48,314700,{"date":946,"open":787,"high":716,"low":947,"close":940,"change":309,"percent_change":309,"volume":948,"transactions":9,"vwap":940},"2026-05-01",4.305,435100,{"date":950,"open":620,"high":787,"low":951,"close":940,"change":239,"percent_change":952,"volume":953,"transactions":9,"vwap":940},"2026-04-30",4.235,0.7,237300,{"date":955,"open":755,"high":755,"low":699,"close":697,"change":650,"percent_change":956,"volume":957,"transactions":9,"vwap":697},"2026-04-29",-2.51,400400,{"date":959,"open":692,"high":612,"low":941,"close":698,"change":642,"percent_change":717,"volume":960,"transactions":9,"vwap":698},"2026-04-28",247400,{"date":962,"open":641,"high":609,"low":640,"close":683,"change":345,"percent_change":963,"volume":964,"transactions":9,"vwap":683},"2026-04-27",-0.45,304400,{"date":966,"open":967,"high":967,"low":968,"close":641,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":641},"2026-04-24",4.55,4.425,-0.12,-2.63,268400,{"date":973,"open":583,"high":930,"low":974,"close":684,"change":279,"percent_change":503,"volume":975,"transactions":9,"vwap":684},"2026-04-23",4.535,394700,{"date":977,"open":573,"high":978,"low":979,"close":980,"change":613,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-22",4.71,4.58,4.64,0.43,347100,{"date":984,"open":610,"high":574,"low":610,"close":657,"change":112,"percent_change":985,"volume":986,"transactions":9,"vwap":657},"2026-04-21",1.32,494400,{"date":988,"open":612,"high":649,"low":630,"close":610,"change":112,"percent_change":989,"volume":990,"transactions":9,"vwap":610},"2026-04-20",1.33,302200,{"date":992,"open":993,"high":610,"low":993,"close":770,"change":554,"percent_change":994,"volume":995,"transactions":9,"vwap":770},"2026-04-17",4.38,3.45,415300,{"date":997,"open":922,"high":993,"low":916,"close":755,"change":494,"percent_change":998,"volume":999,"transactions":9,"vwap":755},"2026-04-16",1.16,456500,{"date":1001,"open":795,"high":710,"low":795,"close":922,"change":510,"percent_change":1002,"volume":1003,"transactions":9,"vwap":922},"2026-04-15",1.65,396100,{"date":1005,"open":697,"high":710,"low":849,"close":904,"change":642,"percent_change":1006,"volume":1007,"transactions":9,"vwap":904},"2026-04-14",-0.94,362500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":620,"change":374,"percent_change":290,"volume":1013,"transactions":9,"vwap":620},"2026-04-13",4.17,4.302,4.09,669300,{"date":1015,"open":904,"high":601,"low":1010,"close":1016,"change":575,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-10",4.18,0.97,879500,{"date":1020,"open":814,"high":904,"low":823,"close":807,"change":773,"percent_change":1021,"volume":1022,"transactions":9,"vwap":807},"2026-04-09",-2.36,743500,{"date":1024,"open":620,"high":1025,"low":849,"close":699,"change":686,"percent_change":1026,"volume":1027,"transactions":9,"vwap":699},"2026-04-08",4.325,2.66,395800,{"date":1029,"open":1012,"high":1030,"low":1031,"close":816,"change":613,"percent_change":58,"volume":1032,"transactions":9,"vwap":816},"2026-04-07",4.175,4.08,431900,{"date":1034,"open":861,"high":816,"low":853,"close":823,"change":686,"percent_change":1035,"volume":1036,"transactions":9,"vwap":823},"2026-04-06",2.75,414000,{"date":1038,"open":1039,"high":899,"low":1040,"close":853,"change":402,"percent_change":1041,"volume":1042,"transactions":9,"vwap":853},"2026-04-02",3.83,3.815,2.56,509800,{"date":1044,"open":1045,"high":881,"low":1046,"close":1047,"change":259,"percent_change":697,"volume":1048,"transactions":9,"vwap":1047},"2026-04-01",3.78,3.755,3.9,677300,{"date":1050,"open":883,"high":1051,"low":31,"close":1052,"change":392,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-31",3.851,3.74,-1.32,380500,{"date":1056,"open":1057,"high":883,"low":1058,"close":1059,"change":309,"percent_change":309,"volume":1060,"transactions":9,"vwap":1059},"2026-03-30",3.82,3.75,3.79,275500,{"date":1062,"open":906,"high":906,"low":1063,"close":1059,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1059},"2026-03-27",3.77,-0.18,-4.53,340100,{"date":1068,"open":899,"high":822,"low":1069,"close":1070,"change":711,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-26",3.95,3.97,-1.98,439100,{"date":1074,"open":1010,"high":802,"low":855,"close":848,"change":711,"percent_change":1075,"volume":1076,"transactions":9,"vwap":848},"2026-03-25",-1.94,348800,{"date":1078,"open":1079,"high":1080,"low":855,"close":816,"change":117,"percent_change":829,"volume":1081,"transactions":9,"vwap":816},"2026-03-24",4.1,4.155,515000,{"date":1083,"open":1010,"high":754,"low":1012,"close":807,"change":112,"percent_change":1084,"volume":1085,"transactions":9,"vwap":807},"2026-03-23",1.47,716600,{"date":1087,"open":1012,"high":834,"low":1088,"close":1031,"change":309,"percent_change":309,"volume":1089,"transactions":9,"vwap":1031},"2026-03-20",4.0050001,1261500,{"date":1091,"open":855,"high":800,"low":855,"close":1031,"change":613,"percent_change":58,"volume":1092,"transactions":9,"vwap":1031},"2026-03-19",648700,{"date":1094,"open":1031,"high":820,"low":1095,"close":893,"change":279,"percent_change":1096,"volume":999,"transactions":9,"vwap":893},"2026-03-18",4.055,-1.69,{"date":1098,"open":1012,"high":795,"low":1012,"close":816,"change":494,"percent_change":1099,"volume":1100,"transactions":9,"vwap":816},"2026-03-17",1.23,522300,{"date":1102,"open":823,"high":1103,"low":822,"close":1031,"change":269,"percent_change":127,"volume":1104,"transactions":9,"vwap":1031},"2026-03-16",4.152,440700,{"date":1106,"open":893,"high":1107,"low":855,"close":815,"change":494,"percent_change":1108,"volume":1109,"transactions":9,"vwap":815},"2026-03-13",4.145,1.24,431200,{"date":1111,"open":861,"high":935,"low":863,"close":888,"change":202,"percent_change":1112,"volume":1113,"transactions":9,"vwap":888},"2026-03-12",-0.74,635600,{"date":1115,"open":888,"high":809,"low":861,"close":848,"change":269,"percent_change":127,"volume":1116,"transactions":9,"vwap":848},"2026-03-11",494900,{"date":1118,"open":893,"high":820,"low":861,"close":855,"change":392,"percent_change":1119,"volume":1120,"transactions":9,"vwap":855},"2026-03-10",-1.22,497900,{"date":1122,"open":888,"high":1079,"low":889,"close":1012,"change":575,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1012},"2026-03-09",0.99,915200,{"date":1126,"open":1079,"high":1080,"low":888,"close":848,"change":355,"percent_change":1127,"volume":1128,"transactions":9,"vwap":848},"2026-03-06",-2.17,765200,{"date":1130,"open":685,"high":599,"low":1131,"close":807,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":807},"2026-03-05",4.095,-0.38,-8.41,1396600,{"date":1136,"open":755,"high":684,"low":922,"close":685,"change":17,"percent_change":665,"volume":1137,"transactions":9,"vwap":685},"2026-03-04",1159700,{"date":1139,"open":904,"high":709,"low":1140,"close":710,"change":613,"percent_change":1141,"volume":1142,"transactions":9,"vwap":710},"2026-03-03",4.195,0.47,757100,{"date":1144,"open":699,"high":710,"low":821,"close":922,"change":309,"percent_change":309,"volume":1145,"transactions":9,"vwap":922},"2026-03-02",680900,{"date":1147,"open":691,"high":691,"low":1030,"close":922,"change":773,"percent_change":1148,"volume":1149,"transactions":9,"vwap":922},"2026-02-27",-2.27,749300,{"date":1151,"open":755,"high":622,"low":1152,"close":766,"change":494,"percent_change":693,"volume":1153,"transactions":9,"vwap":766},"2026-02-26",4.315,673600,{"date":1155,"open":709,"high":698,"low":1156,"close":755,"change":613,"percent_change":1157,"volume":1158,"transactions":9,"vwap":755},"2026-02-25",4.265,0.46,406800,{"date":1160,"open":683,"high":599,"low":940,"close":787,"change":711,"percent_change":712,"volume":1161,"transactions":9,"vwap":787},"2026-02-24",631400,{"date":1163,"open":649,"high":1164,"low":601,"close":692,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":692},"2026-02-23",4.615,-0.21,-4.55,606200,{"date":1169,"open":980,"high":602,"low":765,"close":657,"change":345,"percent_change":1170,"volume":1171,"transactions":9,"vwap":657},"2026-02-20",-0.43,1656400,{"date":1173,"open":980,"high":591,"low":573,"close":980,"change":309,"percent_change":309,"volume":1174,"transactions":9,"vwap":980},"2026-02-19",506700,{"date":1176,"open":649,"high":1177,"low":664,"close":980,"change":112,"percent_change":1178,"volume":1179,"transactions":9,"vwap":980},"2026-02-18",4.749,1.31,442000,{"date":1181,"open":574,"high":574,"low":967,"close":979,"change":650,"percent_change":1182,"volume":1183,"transactions":9,"vwap":979},"2026-02-17",-2.35,346500,{"date":1185,"open":1186,"high":1187,"low":101,"close":574,"change":239,"percent_change":1188,"volume":1189,"transactions":9,"vwap":574},"2026-02-13",4.67,4.76,0.64,641000,{"date":1191,"open":657,"high":574,"low":674,"close":930,"change":239,"percent_change":1192,"volume":1193,"transactions":9,"vwap":930},"2026-02-12",0.65,512700,{"date":1195,"open":571,"high":571,"low":610,"close":665,"change":345,"percent_change":1170,"volume":1196,"transactions":9,"vwap":665},"2026-02-11",276100,{"date":1198,"open":649,"high":1199,"low":649,"close":101,"change":494,"percent_change":1200,"volume":1201,"transactions":9,"vwap":101},"2026-02-10",4.72,1.09,385200,{"date":1203,"open":583,"high":1204,"low":1205,"close":649,"change":345,"percent_change":1170,"volume":1206,"transactions":9,"vwap":649},"2026-02-09",4.675,4.515,374100,{"date":1208,"open":622,"high":1209,"low":622,"close":657,"change":554,"percent_change":1210,"volume":1211,"transactions":9,"vwap":657},"2026-02-06",4.635,3.36,366600,{"date":1213,"open":685,"high":967,"low":630,"close":611,"change":299,"percent_change":1053,"volume":1214,"transactions":9,"vwap":611},"2026-02-05",407600,{"date":1216,"open":629,"high":967,"low":1217,"close":599,"change":289,"percent_change":1218,"volume":1219,"transactions":9,"vwap":599},"2026-02-04",4.402,2.72,480900,{"date":1221,"open":599,"high":1209,"low":802,"close":692,"change":419,"percent_change":1222,"volume":1223,"transactions":9,"vwap":692},"2026-02-03",-2.86,1563600,{"date":1225,"open":641,"high":573,"low":993,"close":765,"change":510,"percent_change":1226,"volume":1227,"transactions":9,"vwap":765},"2026-02-02",1.57,652800,{"date":1229,"open":692,"high":612,"low":1230,"close":611,"change":112,"percent_change":1231,"volume":1232,"transactions":9,"vwap":611},"2026-01-30",4.381,1.36,356100,{"date":1234,"open":622,"high":760,"low":698,"close":692,"change":202,"percent_change":1235,"volume":1236,"transactions":9,"vwap":692},"2026-01-29",-0.68,403800,{"date":1238,"open":716,"high":1239,"low":692,"close":629,"change":575,"percent_change":1240,"volume":1241,"transactions":9,"vwap":629},"2026-01-28",4.495,0.91,321500,{"date":1243,"open":766,"high":1244,"low":755,"close":766,"change":309,"percent_change":309,"volume":1245,"transactions":9,"vwap":766},"2026-01-27",4.466,277700,{"date":1247,"open":716,"high":612,"low":993,"close":766,"change":309,"percent_change":309,"volume":1158,"transactions":9,"vwap":766},"2026-01-26",{"date":1249,"open":755,"high":640,"low":755,"close":766,"change":112,"percent_change":250,"volume":1250,"transactions":9,"vwap":766},"2026-01-23",351600,{"date":1252,"open":922,"high":692,"low":697,"close":709,"change":26,"percent_change":1253,"volume":1254,"transactions":9,"vwap":709},"2026-01-22",1.88,339600,{"date":1256,"open":631,"high":940,"low":839,"close":754,"change":239,"percent_change":1257,"volume":1258,"transactions":9,"vwap":754},"2026-01-21",0.71,438700,{"date":1260,"open":699,"high":704,"low":814,"close":904,"change":711,"percent_change":1261,"volume":1262,"transactions":9,"vwap":904},"2026-01-20",-1.86,478800,{"date":1264,"open":609,"high":1265,"low":631,"close":940,"change":1064,"percent_change":1266,"volume":1267,"transactions":9,"vwap":940},"2026-01-16",4.525,-4.01,866600,{"date":1269,"open":610,"high":101,"low":941,"close":609,"change":299,"percent_change":1053,"volume":1270,"transactions":9,"vwap":609},"2026-01-15",851800,{"date":1272,"open":553,"high":1273,"low":1205,"close":967,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":967},"2026-01-14",4.955,-0.4,-8.08,643800,{"date":1278,"open":553,"high":551,"low":1279,"close":1280,"change":239,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-13",4.905,4.95,0.61,411300,{"date":1284,"open":1285,"high":553,"low":564,"close":1286,"change":26,"percent_change":1002,"volume":1287,"transactions":9,"vwap":1286},"2026-01-12",4.84,4.92,397600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1285,"change":345,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1285},"2026-01-09",4.89,4.935,4.735,-0.41,494600,{"date":1296,"open":1297,"high":1298,"low":561,"close":1297,"change":392,"percent_change":428,"volume":1299,"transactions":9,"vwap":1297},"2026-01-08",4.86,4.91,517500,{"date":1301,"open":1302,"high":551,"low":1303,"close":1298,"change":494,"percent_change":517,"volume":1304,"transactions":9,"vwap":1298},"2026-01-07",4.87,4.845,614500,{"date":1306,"open":562,"high":1290,"low":561,"close":1297,"change":773,"percent_change":761,"volume":1307,"transactions":9,"vwap":1297},"2026-01-06",623400,{"date":1309,"open":1285,"high":1310,"low":1285,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-05",5.02,4.96,0.13,2.69,515300,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":969,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-02",4.98,4.81,4.83,-2.42,379600,{"date":1323,"open":1324,"high":1325,"low":1279,"close":1280,"change":642,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1280},"2025-12-31",4.99,5.03,-0.8,465500,{"date":1329,"open":1310,"high":1330,"low":1331,"close":1324,"change":202,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1324},"2025-12-30",5.04,4.985,-0.6,361700,{"date":1335,"open":1336,"high":1337,"low":1290,"close":1310,"change":345,"percent_change":1274,"volume":1338,"transactions":9,"vwap":1310},"2025-12-29",5,5.05,310800,{"date":1340,"open":1298,"high":1337,"low":1341,"close":1330,"change":686,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1330},"2025-12-26",4.895,2.23,276900,{"date":1345,"open":1346,"high":1347,"low":1290,"close":1348,"change":239,"percent_change":1281,"volume":1349,"transactions":9,"vwap":1348},"2025-12-24",4.9,4.975,4.93,298900,{"date":1351,"open":1352,"high":1353,"low":1346,"close":1346,"change":479,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1346},"2025-12-23",5.11,5.13,-4.85,257400,{"date":1357,"open":1353,"high":1358,"low":1359,"close":1360,"change":112,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-22",5.17,5.09,5.15,1.18,385500,{"date":1364,"open":1358,"high":1365,"low":553,"close":1359,"change":969,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1359},"2025-12-19",5.215,-2.3,851300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":931,"change":309,"percent_change":309,"volume":1373,"transactions":9,"vwap":931},"2025-12-18",5.23,5.345,5.2,512200,{"date":1375,"open":1376,"high":1377,"low":541,"close":931,"change":269,"percent_change":220,"volume":1378,"transactions":9,"vwap":931},"2025-12-17",5.19,5.3,408500,{"date":1380,"open":1358,"high":1381,"low":1352,"close":1372,"change":575,"percent_change":137,"volume":1382,"transactions":9,"vwap":1372},"2025-12-16",5.235,476300,{"date":1384,"open":1372,"high":1385,"low":1386,"close":543,"change":642,"percent_change":1387,"volume":1388,"transactions":9,"vwap":543},"2025-12-15",5.22,5.1,-0.77,493700,{"date":1390,"open":1391,"high":1392,"low":543,"close":1372,"change":642,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1372},"2025-12-12",5.25,5.26,-0.76,479700,{"date":1396,"open":1372,"high":1397,"low":1376,"close":1398,"change":112,"percent_change":998,"volume":1399,"transactions":9,"vwap":1398},"2025-12-11",5.27,5.24,339300,{"date":1401,"open":1359,"high":1402,"low":1325,"close":541,"change":374,"percent_change":1403,"volume":1404,"transactions":9,"vwap":541},"2025-12-10",5.205,1.77,595000,{"date":1406,"open":1310,"high":1360,"low":796,"close":1359,"change":112,"percent_change":65,"volume":1407,"transactions":9,"vwap":1359},"2025-12-09",452300,{"date":1409,"open":1280,"high":1330,"low":1410,"close":1325,"change":112,"percent_change":803,"volume":1411,"transactions":9,"vwap":1325},"2025-12-08",4.915,343000,{"date":1413,"open":1359,"high":1414,"low":1410,"close":551,"change":650,"percent_change":1127,"volume":1415,"transactions":9,"vwap":551},"2025-12-05",5.125,500400,{"date":1417,"open":1324,"high":1359,"low":1418,"close":1419,"change":510,"percent_change":917,"volume":1420,"transactions":9,"vwap":1419},"2025-12-04",4.945,5.08,469800,{"date":1422,"open":1423,"high":1424,"low":1423,"close":796,"change":1312,"percent_change":1026,"volume":1425,"transactions":9,"vwap":796},"2025-12-03",4.88,5.025,364000,{"date":1427,"open":564,"high":1279,"low":1199,"close":1423,"change":402,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1423},"2025-12-02",2.09,518300,{"date":1431,"open":591,"high":1297,"low":101,"close":1432,"change":575,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-01",4.78,0.84,518200,{"date":1436,"open":550,"high":1318,"low":591,"close":1437,"change":117,"percent_change":1165,"volume":1438,"transactions":9,"vwap":1437},"2025-11-28",4.74,283400,{"date":1440,"open":1319,"high":1297,"low":600,"close":561,"change":355,"percent_change":1261,"volume":1441,"transactions":9,"vwap":561},"2025-11-26",428900,{"date":1443,"open":1437,"high":1297,"low":1437,"close":1285,"change":289,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1285},"2025-11-25",2.54,380700,{"date":1447,"open":1318,"high":1302,"low":591,"close":1199,"change":355,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1199},"2025-11-24",-1.87,678500,{"date":1451,"open":101,"high":1341,"low":657,"close":1318,"change":259,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1318},"2025-11-21",3.44,642600,{"date":1455,"open":980,"high":1437,"low":657,"close":101,"change":510,"percent_change":1456,"volume":1457,"transactions":9,"vwap":101},"2025-11-20",1.53,670100,{"date":1459,"open":610,"high":657,"low":599,"close":979,"change":309,"percent_change":309,"volume":1460,"transactions":9,"vwap":979},"2025-11-19",528800,{"date":1462,"open":599,"high":1463,"low":599,"close":979,"change":239,"percent_change":142,"volume":1464,"transactions":9,"vwap":979},"2025-11-18",4.647,543000,{"date":1466,"open":610,"high":979,"low":609,"close":967,"change":392,"percent_change":1467,"volume":1468,"transactions":9,"vwap":967},"2025-11-17",-1.09,618700,{"date":1470,"open":649,"high":1186,"low":685,"close":649,"change":202,"percent_change":658,"volume":1471,"transactions":9,"vwap":649},"2025-11-14",489100,{"date":1473,"open":552,"high":1474,"low":657,"close":665,"change":969,"percent_change":1475,"volume":1476,"transactions":9,"vwap":665},"2025-11-13",4.778,-2.53,833000,{"date":1478,"open":582,"high":1479,"low":552,"close":561,"change":392,"percent_change":1480,"volume":1481,"transactions":9,"vwap":561},"2025-11-12",4.936,-1.04,699600,{"date":1483,"open":564,"high":1484,"low":1199,"close":582,"change":613,"percent_change":1485,"volume":1486,"transactions":9,"vwap":582},"2025-11-11",4.855,0.42,503800,{"date":1488,"open":1432,"high":1318,"low":591,"close":1432,"change":269,"percent_change":623,"volume":1489,"transactions":9,"vwap":1432},"2025-11-10",624300,{"date":1491,"open":550,"high":1492,"low":930,"close":550,"change":345,"percent_change":1493,"volume":1494,"transactions":9,"vwap":550},"2025-11-07",4.803,-0.42,875300,{"date":1496,"open":1423,"high":1348,"low":978,"close":564,"change":575,"percent_change":1433,"volume":1497,"transactions":9,"vwap":564},"2025-11-06",1506900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":561,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":561},"2025-11-05",5.405,5.79,4.625,-0.26,-5.19,1487900,{"date":1507,"open":1508,"high":1509,"low":1324,"close":796,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":796},"2025-11-04",5.29,5.33,-0.34,-6.36,962100,{"date":1514,"open":1515,"high":1516,"low":1370,"close":333,"change":575,"percent_change":1517,"volume":1518,"transactions":9,"vwap":333},"2025-11-03",5.31,5.435,0.75,753100,{"date":1520,"open":1370,"high":1521,"low":1522,"close":1515,"change":686,"percent_change":193,"volume":1523,"transactions":9,"vwap":1515},"2025-10-31",5.395,5.12,610400,{"date":1525,"open":1391,"high":1391,"low":1360,"close":1372,"change":299,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1372},"2025-10-30",-1.14,490500,{"date":1529,"open":1392,"high":1530,"low":1358,"close":1392,"change":269,"percent_change":220,"volume":1531,"transactions":9,"vwap":1392},"2025-10-29",5.365,596200,{"date":1533,"open":1515,"high":331,"low":1365,"close":1391,"change":299,"percent_change":732,"volume":1534,"transactions":9,"vwap":1391},"2025-10-28",530100,{"date":1536,"open":1397,"high":1537,"low":1397,"close":1515,"change":374,"percent_change":403,"volume":1538,"transactions":9,"vwap":1515},"2025-10-27",5.36,441700,{"date":1540,"open":1541,"high":1515,"low":1358,"close":1385,"change":642,"percent_change":1393,"volume":1542,"transactions":9,"vwap":1385},"2025-10-24",5.28,280300,{"date":1544,"open":1386,"high":1392,"low":1386,"close":1392,"change":270,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1392},"2025-10-23",3.54,574000,{"date":1548,"open":1352,"high":543,"low":1424,"close":1419,"change":345,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1419},"2025-10-22",-0.39,569900,{"date":1552,"open":1522,"high":541,"low":1553,"close":1386,"change":345,"percent_change":1549,"volume":1554,"transactions":9,"vwap":1386},"2025-10-21",5.07,399700,{"date":1556,"open":1391,"high":1557,"low":1386,"close":1522,"change":773,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1522},"2025-10-20",5.293,-1.92,374900,{"date":1561,"open":1372,"high":1562,"low":1563,"close":1385,"change":269,"percent_change":220,"volume":885,"transactions":9,"vwap":1385},"2025-10-17",5.295,5.175,{"date":1565,"open":543,"high":333,"low":1337,"close":931,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":931},"2025-10-16",-0.3,-5.44,807700,{"date":1570,"open":1571,"high":1572,"low":1500,"close":457,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":457},"2025-10-15",5.44,5.55,0.14,2.61,609100,{"date":1577,"open":1508,"high":344,"low":1397,"close":449,"change":269,"percent_change":220,"volume":1578,"transactions":9,"vwap":449},"2025-10-14",773800,{"date":1580,"open":931,"high":1581,"low":541,"close":1537,"change":17,"percent_change":889,"volume":1582,"transactions":9,"vwap":1537},"2025-10-13",5.415,483800,{"date":1584,"open":354,"high":334,"low":543,"close":543,"change":1503,"percent_change":1585,"volume":1586,"transactions":9,"vwap":543},"2025-10-10",-4.8,680600,{"date":1588,"open":306,"high":268,"low":464,"close":464,"change":479,"percent_change":1589,"volume":1590,"transactions":9,"vwap":464},"2025-10-09",-4.41,437400,{"date":1592,"open":308,"high":1593,"low":1572,"close":410,"change":289,"percent_change":1594,"volume":1595,"transactions":9,"vwap":410},"2025-10-08",5.72,2.16,597300,{"date":1597,"open":362,"high":372,"low":278,"close":1572,"change":1165,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1572},"2025-10-07",-3.65,713100,{"date":1601,"open":1602,"high":516,"low":248,"close":382,"change":1165,"percent_change":1603,"volume":1604,"transactions":9,"vwap":382},"2025-10-06",6.02,-3.52,557100,{"date":1606,"open":191,"high":1607,"low":226,"close":390,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":390},"2025-10-03",6.375,-0.35,-5.54,540700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":117,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-02",6.34,6.48,6.26,6.32,-0.16,736800,{"date":1620,"open":209,"high":1621,"low":1622,"close":191,"change":575,"percent_change":1188,"volume":1618,"transactions":9,"vwap":191},"2025-10-01",6.39,6.21,{"date":1624,"open":209,"high":20,"low":1625,"close":1626,"change":202,"percent_change":203,"volume":1627,"transactions":9,"vwap":1626},"2025-09-30",6.255,6.29,1789800,{"date":1629,"open":1630,"high":21,"low":1631,"close":1616,"change":575,"percent_change":1188,"volume":1632,"transactions":9,"vwap":1616},"2025-09-29",6.3,6.225,1157700,{"date":1634,"open":1635,"high":209,"low":1636,"close":1635,"change":613,"percent_change":147,"volume":1637,"transactions":9,"vwap":1635},"2025-09-26",6.28,6.195,568200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1615,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1615},"2025-09-25",6.68,6.78,6.25,-0.49,-7.26,443100,{"date":1647,"open":1648,"high":1649,"low":1640,"close":1650,"change":392,"percent_change":1112,"volume":728,"transactions":9,"vwap":1650},"2025-09-24",6.8,6.844,6.75,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1648,"change":642,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1648},"2025-09-23",6.87,6.9,6.64,-0.58,712700,{"date":1659,"open":1660,"high":1653,"low":1661,"close":1662,"change":269,"percent_change":554,"volume":1663,"transactions":9,"vwap":1662},"2025-09-22",6.83,6.725,6.84,427100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1660,"change":575,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1660},"2025-09-19",6.79,6.93,6.7,0.59,1290500,{"date":1672,"open":1673,"high":1662,"low":1674,"close":1666,"change":270,"percent_change":1218,"volume":1675,"transactions":9,"vwap":1666},"2025-09-18",6.67,6.605,720100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":355,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-17",6.71,6.745,6.57,6.61,-1.34,520900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1668,"change":554,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1668},"2025-09-16",6.56,6.74,6.5,2.29,710200,{"date":1692,"open":22,"high":1693,"low":1694,"close":21,"change":299,"percent_change":465,"volume":1695,"transactions":9,"vwap":21},"2025-09-15",6.665,6.4,953000,{"date":1697,"open":1688,"high":1681,"low":1631,"close":1681,"change":1312,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1681},"2025-09-12",2.01,927700,{"date":1701,"open":1642,"high":1614,"low":1702,"close":1614,"change":810,"percent_change":883,"volume":1703,"transactions":9,"vwap":1614},"2025-09-11",6.24,809700,{"date":1705,"open":1622,"high":1642,"low":247,"close":1702,"change":269,"percent_change":259,"volume":1706,"transactions":9,"vwap":1702},"2025-09-10",682100,{"date":1708,"open":217,"high":1702,"low":1709,"close":1710,"change":1573,"percent_change":884,"volume":1711,"transactions":9,"vwap":1710},"2025-09-09",6.05,6.23,814400,{"date":1713,"open":237,"high":217,"low":389,"close":1714,"change":259,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-09-08",6.09,2.7,406300,{"date":1718,"open":249,"high":381,"low":257,"close":247,"change":510,"percent_change":65,"volume":1719,"transactions":9,"vwap":247},"2025-09-05",560500,{"date":1721,"open":236,"high":236,"low":1722,"close":1723,"change":613,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-04",5.775,5.86,0.34,373000,{"date":1727,"open":1501,"high":1728,"low":1501,"close":363,"change":494,"percent_change":576,"volume":1729,"transactions":9,"vwap":363},"2025-09-03",5.94,500500,{"date":1731,"open":352,"high":373,"low":352,"close":1501,"change":374,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1501},"2025-09-02",1.58,530300,{"date":1735,"open":248,"high":246,"low":352,"close":256,"change":392,"percent_change":878,"volume":1736,"transactions":9,"vwap":256},"2025-08-29",483600,{"date":1738,"open":426,"high":1739,"low":238,"close":248,"change":642,"percent_change":1740,"volume":1741,"transactions":9,"vwap":248},"2025-08-28",5.91,-0.69,506100,{"date":1743,"open":1593,"high":409,"low":258,"close":1501,"change":374,"percent_change":1732,"volume":1744,"transactions":9,"vwap":1501},"2025-08-27",591200,{"date":1746,"open":363,"high":1747,"low":268,"close":256,"change":737,"percent_change":1748,"volume":1749,"transactions":9,"vwap":256},"2025-08-26",5.941,-3.23,676000,{"date":1751,"open":1602,"high":1752,"low":373,"close":249,"change":419,"percent_change":1753,"volume":1754,"transactions":9,"vwap":249},"2025-08-25",6.025,-2.16,592500,{"date":1756,"open":401,"high":1757,"low":835,"close":1602,"change":1573,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1602},"2025-08-22",6.08,2.38,1498300,{"date":1761,"open":410,"high":417,"low":276,"close":417,"change":270,"percent_change":1762,"volume":1763,"transactions":9,"vwap":417},"2025-08-21",3.16,998100,{"date":1765,"open":277,"high":1593,"low":1766,"close":256,"change":613,"percent_change":157,"volume":1767,"transactions":9,"vwap":256},"2025-08-20",5.56,513500,{"date":1769,"open":298,"high":1723,"low":298,"close":277,"change":289,"percent_change":1594,"volume":1770,"transactions":9,"vwap":277},"2025-08-19",521700,{"date":1772,"open":1572,"high":296,"low":457,"close":1766,"change":575,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1766},"2025-08-18",0.72,372300,{"date":1776,"open":427,"high":288,"low":1777,"close":297,"change":584,"percent_change":1778,"volume":1779,"transactions":9,"vwap":297},"2025-08-15",5.455,-2.47,1191300,{"date":1781,"open":322,"high":277,"low":322,"close":258,"change":269,"percent_change":270,"volume":1782,"transactions":9,"vwap":258},"2025-08-14",531700,{"date":1784,"open":1766,"high":427,"low":344,"close":268,"change":374,"percent_change":1785,"volume":1786,"transactions":9,"vwap":268},"2025-08-13",1.62,554800,{"date":1788,"open":298,"high":287,"low":1371,"close":1766,"change":117,"percent_change":1064,"volume":1789,"transactions":9,"vwap":1766},"2025-08-12",683500,{"date":1791,"open":277,"high":362,"low":308,"close":308,"change":650,"percent_change":1075,"volume":1792,"transactions":9,"vwap":308},"2025-08-11",494000,{"date":1794,"open":277,"high":390,"low":296,"close":277,"change":117,"percent_change":1064,"volume":1795,"transactions":9,"vwap":277},"2025-08-08",1019700,{"date":1797,"open":410,"high":400,"low":1798,"close":427,"change":613,"percent_change":157,"volume":1799,"transactions":9,"vwap":427},"2025-08-07",5.49,1243700,{"date":1801,"open":297,"high":1710,"low":1802,"close":410,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":410},"2025-08-06",5.335,0.82,16.91,1785000,{"date":1807,"open":550,"high":1297,"low":649,"close":1808,"change":1312,"percent_change":1035,"volume":1809,"transactions":9,"vwap":1808},"2025-08-05",4.85,1361600,{"date":1811,"open":591,"high":1812,"low":571,"close":1199,"change":26,"percent_change":403,"volume":1813,"transactions":9,"vwap":1199},"2025-08-04",4.805,586600,{"date":1815,"open":1808,"high":1816,"low":967,"close":980,"change":1503,"percent_change":1817,"volume":1818,"transactions":9,"vwap":980},"2025-08-01",4.885,-5.31,686300,{"date":1820,"open":1298,"high":1821,"low":1808,"close":1346,"change":345,"percent_change":1293,"volume":1822,"transactions":9,"vwap":1346},"2025-07-31",5.0050001,459600,{"date":1824,"open":543,"high":1398,"low":1346,"close":1286,"change":1503,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1286},"2025-07-30",-5.02,362000,{"date":1828,"open":543,"high":1385,"low":1522,"close":541,"change":575,"percent_change":137,"volume":1829,"transactions":9,"vwap":541},"2025-07-29",331200,{"date":1831,"open":1398,"high":1832,"low":1352,"close":1833,"change":279,"percent_change":1682,"volume":1834,"transactions":9,"vwap":1833},"2025-07-28",5.323,5.14,509600,{"date":1836,"open":344,"high":344,"low":931,"close":931,"change":526,"percent_change":1837,"volume":1838,"transactions":9,"vwap":931},"2025-07-25",-4.23,371600,{"date":1840,"open":352,"high":352,"low":344,"close":1571,"change":486,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1571},"2025-07-24",-3.03,407700,{"date":1844,"open":322,"high":324,"low":1798,"close":287,"change":289,"percent_change":1845,"volume":1846,"transactions":9,"vwap":287},"2025-07-23",2.19,313900,{"date":1848,"open":353,"high":298,"low":353,"close":1798,"change":686,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1798},"2025-07-22",2.04,654600,{"date":1852,"open":334,"high":352,"low":1537,"close":456,"change":299,"percent_change":1853,"volume":1854,"transactions":9,"vwap":456},"2025-07-21",-1.1,482100,{"date":1856,"open":1509,"high":1857,"low":1858,"close":1571,"change":259,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1571},"2025-07-18",5.505,5.265,3.03,643600,{"date":1862,"open":1398,"high":449,"low":1372,"close":1541,"change":239,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1541},"2025-07-17",0.57,469400,{"date":1866,"open":543,"high":1867,"low":543,"close":1391,"change":686,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1391},"2025-07-16",5.305,2.14,521200,{"date":1871,"open":1365,"high":1537,"low":1352,"close":1833,"change":299,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1833},"2025-07-15",-1.15,664800,{"date":1875,"open":1377,"high":1876,"low":1833,"close":1372,"change":773,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1372},"2025-07-14",5.34,-1.89,758300,{"date":1880,"open":324,"high":410,"low":1508,"close":1377,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1377},"2025-07-11",-0.33,-5.86,479800,{"date":1885,"open":246,"high":426,"low":352,"close":296,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":296},"2025-07-10",-0.255,-4.33,806900,{"date":1890,"open":535,"high":516,"low":1891,"close":1892,"change":1893,"percent_change":420,"volume":1894,"transactions":9,"vwap":1892},"2025-07-09",5.875,5.885,-0.135,659100,{"date":1896,"open":1897,"high":1897,"low":372,"close":1602,"change":419,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1602},"2025-07-08",6.15,-2.11,969400,{"date":1901,"open":209,"high":1902,"low":1903,"close":1897,"change":300,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1897},"2025-07-07",6.47,6.12,-14.7,1097900,{"date":1907,"open":1908,"high":181,"low":1909,"close":1910,"change":309,"percent_change":309,"volume":1911,"transactions":9,"vwap":1910},"2025-07-03",7.22,7.1,7.21,864900,{"date":1913,"open":1667,"high":1914,"low":1915,"close":1910,"change":1916,"percent_change":709,"volume":1917,"transactions":9,"vwap":1910},"2025-07-02",7.215,6.91,0.3,902200,{"date":1919,"open":1920,"high":1909,"low":1921,"close":1915,"change":1573,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1915},"2025-07-01",6.73,6.715,2.07,1044300,{"date":1925,"open":1926,"high":1641,"low":1927,"close":1928,"change":1929,"percent_change":940,"volume":1930,"transactions":9,"vwap":1928},"2025-06-30",6.51,6.49,6.77,0.28,1048100,{"date":1932,"open":1933,"high":1933,"low":201,"close":1927,"change":202,"percent_change":756,"volume":1934,"transactions":9,"vwap":1927},"2025-06-27",6.58,1619000,{"date":1936,"open":30,"high":1640,"low":1926,"close":20,"change":584,"percent_change":1937,"volume":1938,"transactions":9,"vwap":20},"2025-06-26",-2.1,393000,{"date":1940,"open":1928,"high":1928,"low":1941,"close":30,"change":279,"percent_change":1480,"volume":1378,"transactions":9,"vwap":30},"2025-06-25",6.63,{"date":1943,"open":1640,"high":1944,"low":1673,"close":1920,"change":112,"percent_change":72,"volume":1945,"transactions":9,"vwap":1920},"2025-06-24",6.85,450500,{"date":1947,"open":1927,"high":1673,"low":1948,"close":1673,"change":1312,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1673},"2025-06-23",6.43,1.99,269200,{"date":1952,"open":1953,"high":1954,"low":1926,"close":1955,"change":299,"percent_change":465,"volume":1956,"transactions":9,"vwap":1955},"2025-06-20",6.65,6.675,6.54,625600,{"date":1958,"open":1686,"high":1959,"low":1688,"close":1960,"change":494,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-06-18",6.649,6.6,0.76,350500,{"date":1964,"open":1965,"high":1953,"low":1927,"close":21,"change":642,"percent_change":1966,"volume":1967,"transactions":9,"vwap":21},"2025-06-17",6.53,-0.61,392800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":147,"percent_change":1386,"volume":1973,"transactions":9,"vwap":1971},"2025-06-16",6.35,6.59,6.345,424900,{"date":1975,"open":1614,"high":1965,"low":1976,"close":542,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":542},"2025-06-13",6.2,-0.28,-4.27,332200,{"date":1981,"open":22,"high":1982,"low":1621,"close":21,"change":650,"percent_change":1983,"volume":1984,"transactions":9,"vwap":21},"2025-06-12",6.655,-1.65,353100,{"date":1986,"open":218,"high":1987,"low":1988,"close":30,"change":127,"percent_change":1047,"volume":1989,"transactions":9,"vwap":30},"2025-06-11",6.69,6.395,422400,{"date":1991,"open":1694,"high":1688,"low":1992,"close":190,"change":575,"percent_change":1993,"volume":1994,"transactions":9,"vwap":190},"2025-06-10",6.36,0.63,276700,{"date":1996,"open":1902,"high":1997,"low":1998,"close":200,"change":392,"percent_change":1999,"volume":2000,"transactions":9,"vwap":200},"2025-06-09",6.505,6.365,-0.78,249800,{"date":2002,"open":1926,"high":1960,"low":190,"close":23,"change":299,"percent_change":2003,"volume":2004,"transactions":9,"vwap":23},"2025-06-06",-0.93,410800,{"date":2006,"open":201,"high":1933,"low":201,"close":1614,"change":112,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1614},"2025-06-05",0.93,600000,{"date":2010,"open":1710,"high":1948,"low":2011,"close":23,"change":220,"percent_change":2012,"volume":2013,"transactions":9,"vwap":23},"2025-06-04",6.17,3.05,456100,{"date":2015,"open":23,"high":218,"low":2016,"close":1710,"change":773,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1710},"2025-06-03",6.155,-1.58,528700,{"date":2020,"open":1757,"high":191,"low":2021,"close":191,"change":2022,"percent_change":622,"volume":2023,"transactions":9,"vwap":191},"2025-06-02",5.995,0.27,488100,{"date":2025,"open":286,"high":227,"low":286,"close":2026,"change":554,"percent_change":1444,"volume":2027,"transactions":9,"vwap":2026},"2025-05-30",6.06,650100,{"date":2029,"open":1602,"high":1602,"low":373,"close":1739,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1739},"2025-05-29",-0.075,-1.25,218800,{"date":2034,"open":381,"high":1897,"low":237,"close":2035,"change":2036,"percent_change":711,"volume":2037,"transactions":9,"vwap":2035},"2025-05-28",5.985,-0.005,355900,{"date":2039,"open":1602,"high":1714,"low":237,"close":2040,"change":575,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-05-27",5.99,0.67,313300,{"date":2044,"open":219,"high":523,"low":1723,"close":237,"change":1617,"percent_change":2045,"volume":2046,"transactions":9,"vwap":237},"2025-05-23",-2.62,380300,{"date":2048,"open":1757,"high":2049,"low":523,"close":2050,"change":309,"percent_change":309,"volume":2051,"transactions":9,"vwap":2050},"2025-05-22",6.205,6.11,361800,{"date":2053,"open":2054,"high":1626,"low":1714,"close":2050,"change":942,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2050},"2025-05-21",6.22,-2.4,356500,{"date":2058,"open":1622,"high":190,"low":2059,"close":1615,"change":26,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1615},"2025-05-20",6.16,1.29,427500,{"date":2063,"open":1976,"high":1642,"low":2026,"close":2064,"change":650,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-05-19",6.18,-1.75,354600,{"date":2068,"open":1615,"high":191,"low":2016,"close":1626,"change":269,"percent_change":259,"volume":2069,"transactions":9,"vwap":1626},"2025-05-16",483700,{"date":2071,"open":1622,"high":1621,"low":523,"close":1635,"change":112,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1635},"2025-05-15",0.96,929500,{"date":2075,"open":1642,"high":1616,"low":228,"close":2054,"change":202,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2054},"2025-05-14",-0.48,549000,{"date":2079,"open":1630,"high":218,"low":1897,"close":1642,"change":309,"percent_change":309,"volume":2080,"transactions":9,"vwap":1642},"2025-05-13",746400,{"date":2082,"open":2083,"high":218,"low":2084,"close":1642,"change":289,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1642},"2025-05-12",6.19,6.115,1.96,631500,{"date":2088,"open":209,"high":2089,"low":2050,"close":524,"change":1566,"percent_change":2090,"volume":2091,"transactions":9,"vwap":524},"2025-05-09",6.45,-4.67,722800,{"date":2093,"open":2094,"high":1933,"low":1903,"close":1948,"change":2095,"percent_change":353,"volume":2096,"transactions":9,"vwap":1948},"2025-05-08",6.219,0.33,1366000,{"date":2098,"open":2099,"high":2089,"low":2099,"close":217,"change":517,"percent_change":2100,"volume":2101,"transactions":9,"vwap":217},"2025-05-07",5.39,20.32,2374900,{"date":2103,"open":1325,"high":2104,"low":1336,"close":1553,"change":117,"percent_change":632,"volume":706,"transactions":9,"vwap":1553},"2025-05-06",5.105,{"date":2106,"open":1337,"high":541,"low":1310,"close":1419,"change":239,"percent_change":1669,"volume":2107,"transactions":9,"vwap":1419},"2025-05-05",339900,{"date":2109,"open":1317,"high":1359,"low":1346,"close":1337,"change":554,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1337},"2025-05-02",3.06,391000,{"date":2113,"open":1325,"high":1325,"low":2114,"close":1346,"change":711,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1346},"2025-05-01",4.815,-1.61,385900,{"date":2118,"open":1298,"high":2119,"low":564,"close":1317,"change":309,"percent_change":309,"volume":2120,"transactions":9,"vwap":1317},"2025-04-30",5.06,681400,{"date":2122,"open":1318,"high":1336,"low":600,"close":1317,"change":259,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1317},"2025-04-29",3.32,532600,{"date":2126,"open":552,"high":1303,"low":101,"close":562,"change":402,"percent_change":193,"volume":2127,"transactions":9,"vwap":562},"2025-04-28",464600,{"date":2129,"open":641,"high":552,"low":2130,"close":1199,"change":2131,"percent_change":1522,"volume":2132,"transactions":9,"vwap":1199},"2025-04-25",4.401,0.23,462600,{"date":2134,"open":993,"high":610,"low":601,"close":609,"change":1312,"percent_change":2135,"volume":2136,"transactions":9,"vwap":609},"2025-04-24",2.98,400100,{"date":2138,"open":993,"high":599,"low":755,"close":601,"change":510,"percent_change":2139,"volume":2140,"transactions":9,"vwap":601},"2025-04-23",1.63,318900,{"date":185,"open":802,"high":755,"low":802,"close":704,"change":402,"percent_change":2142,"volume":2143,"transactions":9,"vwap":704},2.39,309100]