[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTKB":3,"homepage-market-summary":31,"stock-historical-CTKB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTKB","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},"Cytek Biosciences, Inc. Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Cytek Biosciences Inc is a cell analysis solutions company advancing the next generation of research and clinical tools with its novel technical approach of leveraging the full spectrum of fluorescence signatures from multiple lasers to distinguish fluorescent tags on single cells. Its patented FSP technology optimizes sensitivity and accuracy through its optical and electronic designs that utilize an inventive method of light detection and distribution to a specifically selected number and type of detectors. Its FSP cell analyzers, the Cytek Aurora, Northern Lights, and Cytek Aurora Evo systems, deliver high-resolution, high-content and high-sensitivity cell analysis and address the inherent limitations of other technologies.","702","Fremont, CA",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},5.87,5.86,5.94,5.75,5.81,0.06,1.03,1099460.504968,11433,5.8325,6.18,3.31,1094480.623875548,89.2,1305,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.37,1096450,400204255.968887,55.09,"2025-04-22",[182,183,193,203,212,222,232,243,253,263,273,282,292,303,312,322,332,343,354,362,370,378,388,397,406,413,421,428,437,447,454,462,470,478,486,493,501,507,513,522,532,541,551,559,567,576,584,592,599,608,613,619,625,630,636,640,644,648,653,658,662,666,671,677,681,685,690,696,702,706,712,718,724,732,738,744,751,758,764,772,779,785,791,797,801,806,810,814,819,825,831,836,842,849,856,863,870,877,884,891,896,902,908,913,918,924,928,933,939,945,949,953,958,963,966,972,975,979,984,988,991,995,1000,1005,1010,1014,1019,1023,1027,1032,1036,1042,1045,1050,1053,1058,1062,1066,1071,1076,1081,1086,1090,1095,1100,1104,1108,1112,1116,1119,1122,1126,1130,1134,1137,1141,1144,1148,1151,1155,1160,1166,1171,1175,1178,1181,1186,1192,1197,1202,1205,1211,1217,1224,1229,1237,1242,1248,1254,1261,1267,1274,1280,1286,1292,1300,1306,1312,1317,1322,1325,1329,1334,1339,1345,1348,1353,1358,1362,1366,1370,1375,1380,1385,1390,1394,1398,1402,1407,1414,1420,1425,1429,1433,1437,1440,1448,1454,1461,1467,1471,1476,1480,1485,1488,1493,1497,1502,1506,1510,1514,1520,1525,1529,1534,1539,1543,1547,1551,1554,1560,1565,1569,1574,1578,1583,1588,1591,1596,1602,1607,1612,1618,1623,1628,1634,1638,1642,1648,1653,1656,1661,1664,1668,1673,1677,1681,1688,1693,1698,1703,1706,1710,1714,1718,1722,1726,1730,1733,1736,1741,1744,1748,1751,1755,1758,1763,1766,1770,1774,1777,1780,1785,1789,1795,1801,1807,1811,1815,1819,1824,1828,1831,1836,1842,1848,1854,1859,1864,1868,1874,1880,1884,1889,1894,1898,1901,1905,1908,1912,1916,1919,1925,1930,1935,1942,1947,1952,1956,1960,1964,1969,1973,1976,1980,1987,1994,2001,2009,2016,2023,2030,2036,2042,2049,2054,2062,2067,2072,2076,2083,2089,2096,2100,2104,2108,2112,2116,2119,2123,2127,2130,2135,2139,2143],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.96,5.97,5.7501,-0.15,-2.52,1571621.189712,14167,5.8399,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.76,5.985,5.67,0.2,3.47,1324207.094588,11470,5.8941,{"date":204,"open":205,"high":206,"low":207,"close":195,"change":208,"percent_change":152,"volume":209,"transactions":210,"vwap":211},"2026-09-29",5.74,5.855,5.655,0.02,869963.235481,9432,5.7379,{"date":213,"open":214,"high":215,"low":216,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",5.62,5.78,5.53,0.09,1.59,1085778.605407,10479,5.6925,{"date":223,"open":224,"high":19,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",5.71,5.57,5.65,-0.08,-1.4,1494815.303653,13046,5.6709,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",5.64,5.83,5.48,5.73,0.05,0.88,1595469.85065,16286,5.7075,{"date":244,"open":237,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",5.85,5.63,5.68,-0.03,-0.53,1261181.552171,13649,5.7057,{"date":254,"open":255,"high":256,"low":257,"close":224,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",5.29,5.84,5.26,0.43,8.14,3779426.255367,21133,5.6754,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.32,5.2,5.28,-0.02,-0.38,1254764.656497,10434,5.2766,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":217,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",5.09,5.315,5.3,1.73,2085867.90087,11650,5.2635,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":247,"volume":289,"transactions":290,"vwap":291},"2026-09-17",4.99,5.295,4.91,5.21,0.28,2231806.205632,12464,5.1152,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",4.89,5.005,4.77,4.93,0.04,0.82,1555259.577554,13022,4.8941,{"date":304,"open":305,"high":306,"low":307,"close":294,"change":21,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",4.81,5.02,4.8,1.24,1119712.448609,9773,4.9162,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":296,"volume":319,"transactions":320,"vwap":321},"2026-09-14",4.62,4.86,4.57,4.83,0.22,1165444.878758,9313,4.7124,{"date":323,"open":324,"high":325,"low":326,"close":324,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",4.61,4.64,4.485,0.08,1.77,897708.890222,8519,4.5891,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",4.69,4.7,4.51,4.53,-0.2,-4.23,2417079.364,9212,4.5425,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",4.59,4.75,4.55,4.73,0.11,2.38,810260.329535,9057,4.6745,{"date":355,"open":325,"high":356,"low":357,"close":314,"change":227,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",4.68,4.54,-1.7,649719.059245,6626,4.6324,{"date":363,"open":364,"high":365,"low":314,"close":335,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",4.67,4.7285,0,478226.457117,5518,4.6751,{"date":371,"open":335,"high":296,"low":372,"close":335,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",4.515,0.01,0.21,485316.878149,6110,4.6429,{"date":379,"open":380,"high":381,"low":382,"close":334,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",4.66,4.78,4.58,0.07,1.52,564625.586716,7088,4.663,{"date":389,"open":390,"high":391,"low":347,"close":314,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",4.775,4.805,-0.16,-3.35,629286.5921,7205,4.617,{"date":398,"open":399,"high":391,"low":400,"close":381,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",4.63,4.48,0.1,2.14,958630.791974,8542,4.688,{"date":407,"open":314,"high":408,"low":400,"close":356,"change":21,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",4.71,1.3,796311.84631,8229,4.6497,{"date":414,"open":316,"high":415,"low":416,"close":314,"change":238,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",4.735,4.56,1.09,651351.00626,7688,4.6458,{"date":422,"open":337,"high":382,"low":423,"close":316,"change":112,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",4.509,-0.22,437704.117649,5769,4.5571,{"date":429,"open":430,"high":382,"low":431,"close":382,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",4.45,4.36,0.14,3.15,605075.807548,6950,4.5135,{"date":438,"open":307,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",4.84,4.29,4.44,-0.37,-7.69,943485.216475,9697,4.4383,{"date":448,"open":334,"high":317,"low":345,"close":305,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",0.15,3.22,820257.587832,7742,4.7519,{"date":455,"open":399,"high":381,"low":456,"close":380,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",4.615,-0.04,-0.85,792955.434793,10166,4.6883,{"date":463,"open":364,"high":464,"low":364,"close":335,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",4.92,0.03,0.64,1038802.043203,8448,4.7431,{"date":471,"open":296,"high":296,"low":472,"close":364,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",4.6,-0.07,-1.48,713262.775926,8600,4.6647,{"date":479,"open":380,"high":480,"low":316,"close":481,"change":238,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",4.76,4.74,1.07,497635.802738,7279,4.7101,{"date":487,"open":439,"high":488,"low":489,"close":334,"change":338,"percent_change":490,"volume":491,"transactions":492,"vwap":480},"2026-08-14",4.935,4.6614,-4.09,927482.801042,9768,{"date":494,"open":495,"high":496,"low":480,"close":294,"change":349,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",4.82,4.925,2.3,1022949.520722,10572,4.8642,{"date":502,"open":335,"high":307,"low":97,"close":381,"change":298,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",0.84,846426.174059,9851,4.7447,{"date":508,"open":364,"high":495,"low":337,"close":481,"change":327,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",1.72,1171797.306744,12250,4.708,{"date":514,"open":515,"high":364,"low":516,"close":380,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",4.315,4.16,0.46,10.95,1215413.703403,12583,4.4964,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":298,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",4.17,4.2385,4.115,4.2,0.96,613848.590774,7362,4.1849,{"date":533,"open":534,"high":535,"low":536,"close":516,"change":268,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",4.37,4.4,4.045,-0.48,1425708.022653,13100,4.1563,{"date":542,"open":543,"high":544,"low":526,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",4.27,4.31,4.18,-0.1,-2.34,992776.691723,10354,4.188,{"date":552,"open":553,"high":554,"low":524,"close":553,"change":248,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",4.28,4.3618,-0.7,819164.846463,8008,4.2571,{"date":560,"open":544,"high":561,"low":562,"close":544,"change":217,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",4.35,4.185,2.13,889833.454393,9862,4.2998,{"date":568,"open":553,"high":544,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",4.135,4.22,-0.09,-2.09,608293.740642,8097,4.2086,{"date":577,"open":578,"high":578,"low":579,"close":544,"change":473,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",4.38,4.24,-1.6,525922.146629,7460,4.2963,{"date":585,"open":586,"high":347,"low":587,"close":578,"change":227,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",4.46,4.33,-1.79,597775.179106,6636,4.3874,{"date":593,"open":430,"high":594,"low":595,"close":586,"change":238,"percent_change":117,"volume":596,"transactions":597,"vwap":598},"2026-07-28",4.565,4.43,713039.075151,9307,4.4864,{"date":600,"open":586,"high":337,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",4.365,4.41,-0.05,-1.12,507574.14672,6867,4.4151,{"date":609,"open":472,"high":314,"low":441,"close":586,"change":546,"percent_change":610,"volume":611,"transactions":612,"vwap":598},"2026-07-24",-2.19,586797.529944,7720,{"date":614,"open":400,"high":334,"low":400,"close":416,"change":208,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",0.44,758865.984661,8772,4.5568,{"date":620,"open":347,"high":472,"low":400,"close":357,"change":248,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",-0.66,514858.457666,6605,4.5363,{"date":626,"open":357,"high":345,"low":441,"close":316,"change":112,"percent_change":424,"volume":627,"transactions":628,"vwap":629},"2026-07-21",790818.275326,9675,4.5288,{"date":631,"open":472,"high":97,"low":632,"close":382,"change":457,"percent_change":633,"volume":634,"transactions":635,"vwap":331},"2026-07-20",4.52,-0.87,768035.473357,9033,{"date":637,"open":347,"high":380,"low":357,"close":314,"change":268,"percent_change":638,"volume":639,"transactions":9,"vwap":314},"2026-07-17",-0.43,680800,{"date":641,"open":364,"high":642,"low":382,"close":325,"change":112,"percent_change":424,"volume":643,"transactions":9,"vwap":325},"2026-07-16",4.795,877500,{"date":645,"open":314,"high":408,"low":594,"close":97,"change":465,"percent_change":646,"volume":647,"transactions":9,"vwap":97},"2026-07-15",0.65,559700,{"date":649,"open":336,"high":650,"low":586,"close":314,"change":349,"percent_change":651,"volume":652,"transactions":9,"vwap":314},"2026-07-14",4.725,2.44,987900,{"date":654,"open":345,"high":334,"low":586,"close":336,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":336},"2026-07-13",-0.11,-2.38,1140200,{"date":659,"open":382,"high":356,"low":660,"close":314,"change":465,"percent_change":646,"volume":661,"transactions":9,"vwap":314},"2026-07-10",4.525,788300,{"date":663,"open":664,"high":472,"low":544,"close":345,"change":198,"percent_change":416,"volume":665,"transactions":9,"vwap":345},"2026-07-09",4.39,711000,{"date":667,"open":416,"high":416,"low":431,"close":664,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":664},"2026-07-08",-0.17,-3.73,1174800,{"date":672,"open":356,"high":673,"low":441,"close":416,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":416},"2026-07-07",4.72,-0.06,-1.3,878000,{"date":678,"open":416,"high":415,"low":679,"close":314,"change":465,"percent_change":646,"volume":680,"transactions":9,"vwap":314},"2026-07-06",4.495,1046200,{"date":682,"open":382,"high":356,"low":683,"close":345,"change":373,"percent_change":318,"volume":684,"transactions":9,"vwap":345},"2026-07-02",4.535,889800,{"date":686,"open":430,"high":324,"low":687,"close":382,"change":449,"percent_change":688,"volume":689,"transactions":9,"vwap":382},"2026-07-01",4.42,3.39,1177900,{"date":691,"open":692,"high":441,"low":693,"close":595,"change":217,"percent_change":694,"volume":695,"transactions":9,"vwap":595},"2026-06-30",4.32,4.26,2.07,1179100,{"date":697,"open":586,"high":660,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",4.34,-0.14,-3.12,1148500,{"date":703,"open":704,"high":399,"low":687,"close":400,"change":373,"percent_change":318,"volume":705,"transactions":9,"vwap":400},"2026-06-26",4.49,3416500,{"date":707,"open":708,"high":347,"low":708,"close":709,"change":710,"percent_change":441,"volume":711,"transactions":9,"vwap":709},"2026-06-25",4.3,4.47,0.19,1362400,{"date":713,"open":714,"high":664,"low":715,"close":553,"change":374,"percent_change":716,"volume":717,"transactions":9,"vwap":553},"2026-06-24",4.1,4.08,5.16,1488900,{"date":719,"open":720,"high":526,"low":720,"close":721,"change":374,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-23",3.88,4.07,5.44,1453300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":217,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-22",3.82,3.945,3.77,3.86,2.39,1885200,{"date":733,"open":721,"high":715,"low":734,"close":728,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-06-18",3.7,-0.21,-5.28,18260700,{"date":739,"open":714,"high":545,"low":740,"close":741,"change":655,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-17",3.93,3.98,-2.69,2032600,{"date":745,"open":746,"high":714,"low":747,"close":748,"change":749,"percent_change":721,"volume":750,"transactions":9,"vwap":748},"2026-06-16",3.91,3.83,4.09,0.16,1996900,{"date":752,"open":753,"high":754,"low":755,"close":740,"change":248,"percent_change":756,"volume":757,"transactions":9,"vwap":740},"2026-06-15",4.04,4.06,3.9,-0.76,1551400,{"date":759,"open":754,"high":760,"low":755,"close":761,"change":674,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-12",4.085,3.96,-1.49,1821800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":248,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-11",4.05,4.075,3.925,4.02,-0.74,2389800,{"date":773,"open":774,"high":775,"low":776,"close":766,"change":227,"percent_change":777,"volume":778,"transactions":9,"vwap":766},"2026-06-10",4.13,4.195,4.03,-1.94,1069000,{"date":780,"open":754,"high":781,"low":782,"close":774,"change":217,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-09",4.145,3.995,2.23,2024300,{"date":786,"open":787,"high":781,"low":788,"close":753,"change":603,"percent_change":789,"volume":790,"transactions":9,"vwap":753},"2026-06-08",4.12,3.97,-1.22,1413300,{"date":792,"open":579,"high":430,"low":793,"close":748,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":748},"2026-06-05",4.021,-0.24,-5.54,912400,{"date":798,"open":748,"high":664,"low":748,"close":587,"change":288,"percent_change":799,"volume":800,"transactions":9,"vwap":587},"2026-06-04",6.91,706100,{"date":802,"open":803,"high":803,"low":769,"close":766,"change":699,"percent_change":804,"volume":805,"transactions":9,"vwap":766},"2026-06-03",4.19,-3.34,706600,{"date":807,"open":570,"high":553,"low":715,"close":803,"change":603,"percent_change":808,"volume":809,"transactions":9,"vwap":803},"2026-06-02",-1.18,803400,{"date":811,"open":527,"high":812,"low":748,"close":579,"change":238,"percent_change":61,"volume":813,"transactions":9,"vwap":579},"2026-06-01",4.295,774500,{"date":815,"open":787,"high":816,"low":748,"close":803,"change":383,"percent_change":817,"volume":818,"transactions":9,"vwap":803},"2026-05-29",4.305,1.7,1029900,{"date":820,"open":821,"high":579,"low":821,"close":787,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":787},"2026-05-28",3.99,0.13,3.26,887500,{"date":826,"open":827,"high":754,"low":828,"close":821,"change":208,"percent_change":829,"volume":830,"transactions":9,"vwap":821},"2026-05-27",3.92,3.702,0.5,588300,{"date":832,"open":769,"high":833,"low":761,"close":788,"change":457,"percent_change":834,"volume":835,"transactions":9,"vwap":788},"2026-05-26",4.068,-1,803300,{"date":837,"open":761,"high":754,"low":838,"close":839,"change":238,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-22",3.94,4.01,1.26,853500,{"date":843,"open":844,"high":845,"low":846,"close":761,"change":710,"percent_change":847,"volume":848,"transactions":9,"vwap":761},"2026-05-21",3.69,3.985,3.675,5.04,723800,{"date":850,"open":851,"high":852,"low":853,"close":728,"change":198,"percent_change":854,"volume":855,"transactions":9,"vwap":728},"2026-05-20",3.57,3.839,3.52,5.6,861000,{"date":857,"open":858,"high":859,"low":860,"close":851,"change":208,"percent_change":861,"volume":862,"transactions":9,"vwap":851},"2026-05-19",3.51,3.61,3.48,0.56,968000,{"date":864,"open":688,"high":865,"low":866,"close":867,"change":868,"percent_change":693,"volume":869,"transactions":9,"vwap":867},"2026-05-18",3.615,3.34,3.55,0.145,1428200,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":238,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-15",3.32,3.595,3.405,1.49,1622100,{"date":878,"open":734,"high":879,"low":27,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-14",3.765,3.355,-0.325,-8.83,2533500,{"date":885,"open":839,"high":769,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-13",3.645,3.68,-0.36,-8.91,2021400,{"date":892,"open":893,"high":569,"low":894,"close":753,"change":227,"percent_change":777,"volume":895,"transactions":9,"vwap":753},"2026-05-12",4.11,4,966100,{"date":897,"open":416,"high":898,"low":893,"close":787,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":787},"2026-05-11",4.581,-0.49,-10.63,1113100,{"date":903,"open":704,"high":904,"low":570,"close":324,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":324},"2026-05-08",4.829,-0.31,-6.3,1361800,{"date":909,"open":284,"high":284,"low":910,"close":464,"change":268,"percent_change":911,"volume":912,"transactions":9,"vwap":464},"2026-05-07",4.865,-0.4,780700,{"date":914,"open":305,"high":284,"low":356,"close":915,"change":749,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-06",4.94,3.35,554300,{"date":919,"open":348,"high":920,"low":348,"close":381,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":381},"2026-05-05",4.97,0.12,2.58,793400,{"date":925,"open":345,"high":481,"low":594,"close":380,"change":298,"percent_change":926,"volume":927,"transactions":9,"vwap":380},"2026-05-04",0.87,603500,{"date":929,"open":345,"high":325,"low":930,"close":314,"change":21,"percent_change":931,"volume":932,"transactions":9,"vwap":314},"2026-05-01",4.455,1.32,431300,{"date":934,"open":687,"high":935,"low":936,"close":416,"change":921,"percent_change":937,"volume":938,"transactions":9,"vwap":416},"2026-04-30",4.575,4.414,2.7,1089300,{"date":940,"open":632,"high":594,"low":941,"close":441,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":441},"2026-04-29",4.355,-0.13,-2.84,766600,{"date":946,"open":586,"high":325,"low":430,"close":316,"change":349,"percent_change":947,"volume":948,"transactions":9,"vwap":316},"2026-04-28",2.47,576600,{"date":950,"open":534,"high":709,"low":587,"close":586,"change":21,"percent_change":951,"volume":952,"transactions":9,"vwap":586},"2026-04-27",1.36,610900,{"date":954,"open":955,"high":347,"low":955,"close":535,"change":432,"percent_change":956,"volume":957,"transactions":9,"vwap":535},"2026-04-24",4.25,3.29,577600,{"date":959,"open":399,"high":380,"low":714,"close":693,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":693},"2026-04-23",-0.39,-8.39,643300,{"date":964,"open":97,"high":481,"low":399,"close":97,"change":208,"percent_change":258,"volume":965,"transactions":9,"vwap":97},"2026-04-22",481700,{"date":967,"open":325,"high":968,"low":969,"close":399,"change":21,"percent_change":970,"volume":971,"transactions":9,"vwap":399},"2026-04-21",4.715,4.544,1.31,708000,{"date":973,"open":334,"high":334,"low":337,"close":316,"change":457,"percent_change":633,"volume":974,"transactions":9,"vwap":316},"2026-04-20",409900,{"date":976,"open":408,"high":348,"low":977,"close":324,"change":366,"percent_change":366,"volume":978,"transactions":9,"vwap":324},"2026-04-17",4.562,578300,{"date":980,"open":356,"high":981,"low":345,"close":324,"change":227,"percent_change":982,"volume":983,"transactions":9,"vwap":324},"2026-04-16",4.694,-1.71,477200,{"date":985,"open":314,"high":986,"low":314,"close":334,"change":383,"percent_change":384,"volume":987,"transactions":9,"vwap":334},"2026-04-15",4.699,306700,{"date":989,"open":382,"high":380,"low":337,"close":314,"change":465,"percent_change":646,"volume":990,"transactions":9,"vwap":314},"2026-04-14",517400,{"date":992,"open":337,"high":993,"low":336,"close":345,"change":21,"percent_change":931,"volume":994,"transactions":9,"vwap":345},"2026-04-13",4.645,616000,{"date":996,"open":325,"high":325,"low":997,"close":337,"change":571,"percent_change":998,"volume":999,"transactions":9,"vwap":337},"2026-04-10",4.435,-1.95,480900,{"date":1001,"open":399,"high":1002,"low":357,"close":314,"change":457,"percent_change":1003,"volume":1004,"transactions":9,"vwap":314},"2026-04-09",4.675,-0.86,451500,{"date":1006,"open":305,"high":1007,"low":1008,"close":380,"change":21,"percent_change":409,"volume":1009,"transactions":9,"vwap":380},"2026-04-08",4.85,4.585,610700,{"date":1011,"open":336,"high":1012,"low":997,"close":472,"change":327,"percent_change":328,"volume":1013,"transactions":9,"vwap":472},"2026-04-07",4.635,501600,{"date":1015,"open":336,"high":1016,"low":1017,"close":632,"change":112,"percent_change":424,"volume":1018,"transactions":9,"vwap":632},"2026-04-06",4.638,4.5,428200,{"date":1020,"open":578,"high":97,"low":698,"close":337,"change":238,"percent_change":1021,"volume":1022,"transactions":9,"vwap":337},"2026-04-02",1.12,436500,{"date":1024,"open":595,"high":399,"low":595,"close":400,"change":349,"percent_change":1025,"volume":1026,"transactions":9,"vwap":400},"2026-04-01",2.52,397800,{"date":1028,"open":698,"high":326,"low":1029,"close":534,"change":383,"percent_change":1030,"volume":1031,"transactions":9,"vwap":534},"2026-03-31",4.335,1.63,584100,{"date":1033,"open":544,"high":431,"low":803,"close":708,"change":268,"percent_change":1034,"volume":1035,"transactions":9,"vwap":708},"2026-03-30",-0.46,640300,{"date":1037,"open":632,"high":97,"low":1038,"close":692,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":692},"2026-03-27",4.285,-0.26,-5.68,556800,{"date":1043,"open":416,"high":380,"low":416,"close":382,"change":268,"percent_change":638,"volume":1044,"transactions":9,"vwap":382},"2026-03-26",438200,{"date":1046,"open":334,"high":1047,"low":632,"close":472,"change":248,"percent_change":1048,"volume":1049,"transactions":9,"vwap":472},"2026-03-25",4.745,-0.65,552500,{"date":1051,"open":380,"high":346,"low":324,"close":399,"change":227,"percent_change":358,"volume":1052,"transactions":9,"vwap":399},"2026-03-24",807300,{"date":1054,"open":632,"high":346,"low":632,"close":408,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":408},"2026-03-23",0.23,5.13,747700,{"date":1059,"open":337,"high":1008,"low":595,"close":400,"change":248,"percent_change":1060,"volume":1061,"transactions":9,"vwap":400},"2026-03-20",-0.67,1895100,{"date":1063,"open":440,"high":382,"low":440,"close":336,"change":1064,"percent_change":827,"volume":1065,"transactions":9,"vwap":336},"2026-03-19",0.17,918100,{"date":1067,"open":579,"high":561,"low":1068,"close":698,"change":217,"percent_change":1069,"volume":1070,"transactions":9,"vwap":698},"2026-03-18",4.21,2.12,665000,{"date":1072,"open":1073,"high":515,"low":1073,"close":955,"change":921,"percent_change":1074,"volume":1075,"transactions":9,"vwap":955},"2026-03-17",4.14,2.91,568700,{"date":1077,"open":766,"high":1078,"low":769,"close":774,"change":921,"percent_change":1079,"volume":1080,"transactions":9,"vwap":774},"2026-03-16",4.165,2.99,606400,{"date":1082,"open":894,"high":1083,"low":1084,"close":839,"change":373,"percent_change":122,"volume":1085,"transactions":9,"vwap":839},"2026-03-13",4.051,3.95,804700,{"date":1087,"open":715,"high":526,"low":1084,"close":894,"change":392,"percent_change":1088,"volume":1089,"transactions":9,"vwap":894},"2026-03-12",-3.85,1078700,{"date":1091,"open":545,"high":1092,"low":753,"close":516,"change":473,"percent_change":1093,"volume":1094,"transactions":9,"vwap":516},"2026-03-11",4.207,-1.65,827200,{"date":1096,"open":431,"high":578,"low":516,"close":1097,"change":942,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-10",4.23,-2.98,953500,{"date":1101,"open":803,"high":1102,"low":714,"close":431,"change":432,"percent_change":872,"volume":1103,"transactions":9,"vwap":431},"2026-03-09",4.405,1099300,{"date":1105,"open":543,"high":692,"low":1078,"close":570,"change":392,"percent_change":1106,"volume":1107,"transactions":9,"vwap":570},"2026-03-06",-3.65,731000,{"date":1109,"open":692,"high":326,"low":544,"close":578,"change":248,"percent_change":1110,"volume":1111,"transactions":9,"vwap":578},"2026-03-05",-0.68,699000,{"date":1113,"open":586,"high":382,"low":1114,"close":602,"change":248,"percent_change":1110,"volume":1115,"transactions":9,"vwap":602},"2026-03-04",4.395,795000,{"date":1117,"open":543,"high":472,"low":524,"close":441,"change":373,"percent_change":1055,"volume":1118,"transactions":9,"vwap":441},"2026-03-03",1150500,{"date":1120,"open":441,"high":382,"low":693,"close":595,"change":603,"percent_change":604,"volume":1121,"transactions":9,"vwap":595},"2026-03-02",716700,{"date":1123,"open":579,"high":316,"low":1068,"close":400,"change":327,"percent_change":1124,"volume":1125,"transactions":9,"vwap":400},"2026-02-27",1.82,1398800,{"date":1127,"open":534,"high":441,"low":516,"close":535,"change":465,"percent_change":1128,"volume":1129,"transactions":9,"vwap":535},"2026-02-26",0.69,888900,{"date":1131,"open":602,"high":1132,"low":587,"close":534,"change":373,"percent_change":1055,"volume":1133,"transactions":9,"vwap":534},"2026-02-25",4.415,378000,{"date":1135,"open":664,"high":930,"low":698,"close":431,"change":248,"percent_change":1110,"volume":1136,"transactions":9,"vwap":431},"2026-02-24",449500,{"date":1138,"open":664,"high":709,"low":692,"close":664,"change":457,"percent_change":1139,"volume":1140,"transactions":9,"vwap":664},"2026-02-23",-0.9,534100,{"date":1142,"open":708,"high":441,"low":579,"close":595,"change":217,"percent_change":694,"volume":1143,"transactions":9,"vwap":595},"2026-02-20",667900,{"date":1145,"open":527,"high":687,"low":893,"close":698,"change":432,"percent_change":1146,"volume":1147,"transactions":9,"vwap":698},"2026-02-19",3.33,888800,{"date":1149,"open":524,"high":693,"low":1073,"close":527,"change":366,"percent_change":366,"volume":1150,"transactions":9,"vwap":527},"2026-02-18",470100,{"date":1152,"open":524,"high":692,"low":714,"close":527,"change":457,"percent_change":1153,"volume":1154,"transactions":9,"vwap":527},"2026-02-17",-0.94,662900,{"date":1156,"open":1068,"high":1157,"low":803,"close":579,"change":383,"percent_change":1158,"volume":1159,"transactions":9,"vwap":579},"2026-02-13",4.375,1.68,651100,{"date":1161,"open":1162,"high":602,"low":760,"close":524,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":524},"2026-02-12",4.383,-0.19,-4.36,829200,{"date":1167,"open":561,"high":602,"low":1168,"close":431,"change":238,"percent_change":1169,"volume":1170,"transactions":9,"vwap":431},"2026-02-11",4.255,1.16,710600,{"date":1172,"open":441,"high":704,"low":544,"close":544,"change":188,"percent_change":1173,"volume":1174,"transactions":9,"vwap":544},"2026-02-10",-3.36,696000,{"date":1176,"open":400,"high":336,"low":698,"close":586,"change":112,"percent_change":424,"volume":1177,"transactions":9,"vwap":586},"2026-02-09",919700,{"date":1179,"open":337,"high":314,"low":561,"close":709,"change":248,"percent_change":1060,"volume":1180,"transactions":9,"vwap":709},"2026-02-06",2915600,{"date":1182,"open":1007,"high":1183,"low":441,"close":1017,"change":638,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1017},"2026-02-05",4.95,-8.72,1123500,{"date":1187,"open":1188,"high":1189,"low":294,"close":297,"change":1190,"percent_change":656,"volume":1191,"transactions":9,"vwap":297},"2026-02-04",5.1,5.125,-0.12,629600,{"date":1193,"open":716,"high":255,"low":286,"close":1194,"change":655,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-03",5.05,-2.13,955400,{"date":1198,"open":1199,"high":266,"low":488,"close":716,"change":749,"percent_change":1200,"volume":1201,"transactions":9,"vwap":716},"2026-02-02",5,3.2,830000,{"date":1203,"open":297,"high":275,"low":315,"close":1199,"change":112,"percent_change":338,"volume":1204,"transactions":9,"vwap":1199},"2026-01-30",848300,{"date":1206,"open":1207,"high":1207,"low":286,"close":1208,"change":655,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-29",5.11,5.01,-2.15,736400,{"date":1212,"open":287,"high":1213,"low":1207,"close":1214,"change":674,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-28",5.275,5.12,-1.16,705600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":268,"percent_change":269,"volume":1223,"transactions":9,"vwap":1222},"2026-01-27",5.25,5.253,5.155,5.18,417200,{"date":1225,"open":1219,"high":255,"low":1226,"close":266,"change":473,"percent_change":1227,"volume":1228,"transactions":9,"vwap":266},"2026-01-26",5.135,-1.33,771800,{"date":1230,"open":225,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-23",5.59,5.255,5.27,-0.3,-5.39,685200,{"date":1238,"open":216,"high":1239,"low":722,"close":225,"change":238,"percent_change":1240,"volume":1241,"transactions":9,"vwap":225},"2026-01-22",5.7,0.91,925300,{"date":1243,"open":1244,"high":225,"low":1245,"close":1246,"change":374,"percent_change":1084,"volume":1247,"transactions":9,"vwap":1246},"2026-01-21",5.38,5.34,5.52,686900,{"date":1249,"open":257,"high":1244,"low":1250,"close":1251,"change":571,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-20",5.205,5.31,-1.67,932500,{"date":1255,"open":234,"high":1256,"low":1257,"close":1258,"change":424,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-16",5.699,5.385,5.4,-3.91,672000,{"date":1262,"open":854,"high":1263,"low":1264,"close":214,"change":21,"percent_change":1265,"volume":1266,"transactions":9,"vwap":214},"2026-01-15",5.66,5.47,1.08,682100,{"date":1268,"open":1269,"high":224,"low":1270,"close":1271,"change":699,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-14",5.69,5.5,5.56,-2.46,965500,{"date":1275,"open":1276,"high":1277,"low":1270,"close":1239,"change":546,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1239},"2026-01-13",5.82,5.844,-1.72,1034900,{"date":1281,"open":226,"high":1282,"low":854,"close":1283,"change":152,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-12",6.04,5.8,6.42,1599700,{"date":1287,"open":1270,"high":1288,"low":1258,"close":1289,"change":208,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-09",5.575,5.45,0.37,984000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":473,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-08",5.49,5.532,5.37,5.43,-1.27,541800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1270,"change":268,"percent_change":888,"volume":1305,"transactions":9,"vwap":1270},"2026-01-07",5.55,5.61,5.46,924200,{"date":1307,"open":266,"high":1308,"low":266,"close":1246,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1246},"2026-01-06",5.595,0.31,5.95,974900,{"date":1313,"open":915,"high":1245,"low":915,"close":287,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":287},"2026-01-05",0.29,5.89,839200,{"date":1318,"open":1194,"high":1214,"low":1319,"close":464,"change":942,"percent_change":1320,"volume":1321,"transactions":9,"vwap":464},"2026-01-02",4.895,-2.57,672300,{"date":1323,"open":1194,"high":1222,"low":1208,"close":1194,"change":373,"percent_change":198,"volume":1324,"transactions":9,"vwap":1194},"2025-12-31",729700,{"date":1326,"open":1208,"high":1214,"low":1327,"close":847,"change":112,"percent_change":338,"volume":1328,"transactions":9,"vwap":847},"2025-12-30",4.98,596900,{"date":1330,"open":1331,"high":1188,"low":1183,"close":1194,"change":603,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1194},"2025-12-29",5.07,-0.98,527000,{"date":1335,"open":1336,"high":1056,"low":920,"close":1188,"change":465,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1188},"2025-12-26",5.08,0.59,479900,{"date":1340,"open":1341,"high":1188,"low":1342,"close":1331,"change":465,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1331},"2025-12-24",5.03,4.975,0.6,465500,{"date":1346,"open":1194,"high":1188,"low":284,"close":847,"change":674,"percent_change":808,"volume":1347,"transactions":9,"vwap":847},"2025-12-23",771000,{"date":1349,"open":1327,"high":1350,"low":1183,"close":1188,"change":449,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1188},"2025-12-22",5.185,3.03,1166300,{"date":1354,"open":307,"high":1183,"low":1355,"close":1183,"change":449,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1183},"2025-12-19",4.705,3.12,3695900,{"date":1359,"open":1360,"high":1183,"low":390,"close":307,"change":112,"percent_change":735,"volume":1361,"transactions":9,"vwap":307},"2025-12-18",4.88,834600,{"date":1363,"open":335,"high":294,"low":314,"close":305,"change":349,"percent_change":1364,"volume":1365,"transactions":9,"vwap":305},"2025-12-17",2.34,1031500,{"date":1367,"open":324,"high":305,"low":416,"close":335,"change":21,"percent_change":1368,"volume":1369,"transactions":9,"vwap":335},"2025-12-16",1.29,1435900,{"date":1371,"open":315,"high":1372,"low":324,"close":325,"change":424,"percent_change":1373,"volume":1374,"transactions":9,"vwap":325},"2025-12-15",4.905,-4.53,1415600,{"date":1376,"open":1199,"high":1377,"low":317,"close":315,"change":655,"percent_change":1378,"volume":1379,"transactions":9,"vwap":315},"2025-12-12",5.065,-2.21,1248300,{"date":1381,"open":1199,"high":1382,"low":915,"close":920,"change":465,"percent_change":1383,"volume":1384,"transactions":9,"vwap":920},"2025-12-11",5.164,0.61,1973100,{"date":1386,"open":495,"high":1387,"low":495,"close":915,"change":217,"percent_change":1388,"volume":1389,"transactions":9,"vwap":915},"2025-12-10",5.045,1.86,1596900,{"date":1391,"open":1007,"high":488,"low":1392,"close":1007,"change":112,"percent_change":735,"volume":1393,"transactions":9,"vwap":1007},"2025-12-09",4.79,972100,{"date":1395,"open":284,"high":275,"low":317,"close":315,"change":942,"percent_change":1396,"volume":1397,"transactions":9,"vwap":315},"2025-12-08",-2.61,1707700,{"date":1399,"open":1350,"high":287,"low":464,"close":284,"change":735,"percent_change":1400,"volume":1401,"transactions":9,"vwap":284},"2025-12-05",-4.04,1256300,{"date":1403,"open":1251,"high":1296,"low":1404,"close":266,"change":392,"percent_change":1405,"volume":1406,"transactions":9,"vwap":266},"2025-12-04",4.96,-2.99,1073400,{"date":1408,"open":1409,"high":1270,"low":1410,"close":1411,"change":248,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-03",5.42,5.33,5.36,-0.56,686100,{"date":1415,"open":1416,"high":1289,"low":1417,"close":1418,"change":21,"percent_change":117,"volume":1419,"transactions":9,"vwap":1418},"2025-12-02",5.35,5.305,5.39,902500,{"date":1421,"open":1271,"high":1303,"low":1417,"close":1410,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1410},"2025-12-01",-0.32,-5.66,1371100,{"date":1426,"open":1271,"high":197,"low":1304,"close":226,"change":238,"percent_change":1427,"volume":1428,"transactions":9,"vwap":226},"2025-11-28",0.89,658400,{"date":1430,"open":19,"high":1276,"low":1288,"close":854,"change":424,"percent_change":1431,"volume":1432,"transactions":9,"vwap":854},"2025-11-26",-3.78,1545500,{"date":1434,"open":18,"high":18,"low":1269,"close":1276,"change":268,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1276},"2025-11-25",-0.34,1069900,{"date":1438,"open":245,"high":18,"low":205,"close":256,"change":457,"percent_change":1110,"volume":1439,"transactions":9,"vwap":256},"2025-11-24",1478600,{"date":1441,"open":266,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-11-21",5.945,5.15,5.88,0.67,12.86,2073500,{"date":1449,"open":1245,"high":1450,"low":1451,"close":287,"change":603,"percent_change":1452,"volume":1453,"transactions":9,"vwap":287},"2025-11-20",5.58,5.175,-0.95,1614800,{"date":1455,"open":216,"high":1456,"low":1457,"close":257,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":257},"2025-11-19",5.54,5.24,-0.27,-4.88,1935300,{"date":1462,"open":1463,"high":1464,"low":1188,"close":216,"change":1465,"percent_change":357,"volume":1466,"transactions":9,"vwap":216},"2025-11-18",5.22,5.608,0.24,2682200,{"date":1468,"open":26,"high":26,"low":287,"close":255,"change":735,"percent_change":1469,"volume":1470,"transactions":9,"vwap":255},"2025-11-17",-3.82,4840300,{"date":1472,"open":284,"high":215,"low":408,"close":1270,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1270},"2025-11-14",0.93,20.35,6944600,{"date":1477,"open":296,"high":439,"low":316,"close":316,"change":794,"percent_change":1478,"volume":1479,"transactions":9,"vwap":316},"2025-11-13",-4.99,1080500,{"date":1481,"open":1392,"high":1482,"low":356,"close":305,"change":208,"percent_change":1483,"volume":1484,"transactions":9,"vwap":305},"2025-11-12",4.87,0.42,1312300,{"date":1486,"open":334,"high":1404,"low":472,"close":1392,"change":298,"percent_change":503,"volume":1487,"transactions":9,"vwap":1392},"2025-11-11",1095500,{"date":1489,"open":325,"high":1007,"low":1490,"close":346,"change":822,"percent_change":1491,"volume":1492,"transactions":9,"vwap":346},"2025-11-10",4.595,2.81,1800000,{"date":1494,"open":1017,"high":97,"low":664,"close":314,"change":327,"percent_change":1495,"volume":1496,"transactions":9,"vwap":314},"2025-11-07",1.76,1611700,{"date":1498,"open":543,"high":286,"low":693,"close":357,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":357},"2025-11-06",0.53,13.22,1873500,{"date":1503,"open":740,"high":769,"low":729,"close":839,"change":401,"percent_change":1504,"volume":1505,"transactions":9,"vwap":839},"2025-11-05",2.56,959000,{"date":1507,"open":1508,"high":845,"low":726,"close":746,"change":248,"percent_change":756,"volume":1509,"transactions":9,"vwap":746},"2025-11-04",3.85,1253700,{"date":1511,"open":720,"high":838,"low":1512,"close":838,"change":298,"percent_change":22,"volume":1513,"transactions":9,"vwap":838},"2025-11-03",3.795,923300,{"date":1515,"open":1516,"high":746,"low":1517,"close":755,"change":327,"percent_change":1518,"volume":1519,"transactions":9,"vwap":755},"2025-10-31",3.78,3.705,2.09,485400,{"date":1521,"open":894,"high":839,"low":1522,"close":726,"change":1163,"percent_change":1523,"volume":1524,"transactions":9,"vwap":726},"2025-10-30",3.755,-4.74,787700,{"date":1526,"open":527,"high":570,"low":839,"close":839,"change":1163,"percent_change":1527,"volume":1528,"transactions":9,"vwap":839},"2025-10-29",-4.52,633900,{"date":1530,"open":1073,"high":570,"low":1531,"close":527,"change":238,"percent_change":1532,"volume":1533,"transactions":9,"vwap":527},"2025-10-28",4.095,1.2,529000,{"date":1535,"open":693,"high":595,"low":714,"close":1536,"change":655,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-10-27",4.15,-2.58,619900,{"date":1540,"open":516,"high":1038,"low":774,"close":693,"change":401,"percent_change":1541,"volume":1542,"transactions":9,"vwap":693},"2025-10-24",2.4,437900,{"date":1544,"open":787,"high":562,"low":721,"close":516,"change":238,"percent_change":1545,"volume":1546,"transactions":9,"vwap":516},"2025-10-23",1.22,540300,{"date":1548,"open":524,"high":955,"low":788,"close":893,"change":674,"percent_change":1549,"volume":1550,"transactions":9,"vwap":893},"2025-10-22",-1.44,621400,{"date":1552,"open":769,"high":527,"low":839,"close":524,"change":822,"percent_change":450,"volume":1553,"transactions":9,"vwap":524},"2025-10-21",639400,{"date":1555,"open":894,"high":1556,"low":1557,"close":753,"change":217,"percent_change":1558,"volume":1559,"transactions":9,"vwap":753},"2025-10-20",4.055,3.955,2.28,431600,{"date":1561,"open":761,"high":787,"low":1562,"close":1084,"change":473,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1084},"2025-10-17",3.895,-1.74,566700,{"date":1566,"open":774,"high":1097,"low":740,"close":769,"change":457,"percent_change":1567,"volume":1568,"transactions":9,"vwap":769},"2025-10-16",-0.99,797100,{"date":1570,"open":753,"high":1571,"low":839,"close":754,"change":238,"percent_change":1572,"volume":1573,"transactions":9,"vwap":754},"2025-10-15",4.175,1.25,439500,{"date":1575,"open":1576,"high":754,"low":1508,"close":839,"change":238,"percent_change":840,"volume":1577,"transactions":9,"vwap":839},"2025-10-14",3.89,820000,{"date":1579,"open":746,"high":536,"low":1580,"close":761,"change":349,"percent_change":1581,"volume":1582,"transactions":9,"vwap":761},"2025-10-13",3.87,2.86,592500,{"date":1584,"open":741,"high":769,"low":1585,"close":1508,"change":571,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1508},"2025-10-10",3.75,-2.28,916100,{"date":1589,"open":720,"high":788,"low":729,"close":838,"change":298,"percent_change":22,"volume":1590,"transactions":9,"vwap":838},"2025-10-09",503000,{"date":1592,"open":747,"high":727,"low":1593,"close":755,"change":349,"percent_change":1594,"volume":1595,"transactions":9,"vwap":755},"2025-10-08",3.81,2.9,462000,{"date":1597,"open":769,"high":769,"low":1517,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-07",3.79,-0.23,-5.72,985500,{"date":1603,"open":821,"high":1604,"low":1605,"close":769,"change":238,"percent_change":840,"volume":1606,"transactions":9,"vwap":769},"2025-10-06",4.035,3.905,1206000,{"date":1608,"open":844,"high":776,"low":1609,"close":788,"change":142,"percent_change":1610,"volume":1611,"transactions":9,"vwap":788},"2025-10-03",3.65,8.77,1306900,{"date":1613,"open":1614,"high":1517,"low":1615,"close":1609,"change":298,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1609},"2025-10-02",3.62,3.581,1.11,793800,{"date":1619,"open":1620,"high":1621,"low":1620,"close":859,"change":432,"percent_change":776,"volume":1622,"transactions":9,"vwap":859},"2025-10-01",3.45,3.685,724400,{"date":1624,"open":1625,"high":860,"low":916,"close":199,"change":217,"percent_change":1626,"volume":1627,"transactions":9,"vwap":199},"2025-09-30",3.38,2.66,611400,{"date":1629,"open":1630,"high":199,"low":1631,"close":1625,"change":268,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1625},"2025-09-29",3.41,3.281,-0.59,824300,{"date":1635,"open":688,"high":199,"low":89,"close":1636,"change":373,"percent_change":1314,"volume":1637,"transactions":9,"vwap":1636},"2025-09-26",3.4,719600,{"date":1639,"open":1625,"high":199,"low":1640,"close":688,"change":268,"percent_change":1632,"volume":1641,"transactions":9,"vwap":688},"2025-09-25",3.28,893900,{"date":1643,"open":734,"high":1644,"low":1645,"close":1630,"change":1234,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1630},"2025-09-24",3.72,3.395,-8.09,652100,{"date":1649,"open":720,"high":1084,"low":734,"close":1650,"change":188,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-09-23",3.71,-3.89,584400,{"date":1654,"open":1598,"high":727,"low":1650,"close":729,"change":327,"percent_change":1069,"volume":1655,"transactions":9,"vwap":729},"2025-09-22",964700,{"date":1657,"open":748,"high":748,"low":1658,"close":1516,"change":905,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1516},"2025-09-19",3.775,-7.58,1986200,{"date":1662,"open":741,"high":787,"low":788,"close":748,"change":1064,"percent_change":698,"volume":1663,"transactions":9,"vwap":748},"2025-09-18",719000,{"date":1665,"open":746,"high":524,"low":720,"close":827,"change":208,"percent_change":1666,"volume":1667,"transactions":9,"vwap":827},"2025-09-17",0.51,926600,{"date":1669,"open":740,"high":788,"low":1670,"close":755,"change":674,"percent_change":1671,"volume":1672,"transactions":9,"vwap":755},"2025-09-16",3.855,-1.52,735700,{"date":1674,"open":838,"high":748,"low":1675,"close":761,"change":208,"percent_change":1666,"volume":1676,"transactions":9,"vwap":761},"2025-09-15",3.8,975600,{"date":1678,"open":787,"high":787,"low":740,"close":838,"change":1163,"percent_change":1679,"volume":1680,"transactions":9,"vwap":838},"2025-09-12",-4.6,974100,{"date":1682,"open":1683,"high":1073,"low":1684,"close":774,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":774},"2025-09-11",3.76,3.73,0.39,10.43,1167400,{"date":1689,"open":740,"high":782,"low":1644,"close":1690,"change":1163,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-09-10",3.74,-4.83,1022900,{"date":1694,"open":721,"high":1695,"low":746,"close":740,"change":668,"percent_change":1696,"volume":1697,"transactions":9,"vwap":740},"2025-09-09",4.105,-4.15,776700,{"date":1699,"open":776,"high":1700,"low":776,"close":714,"change":327,"percent_change":1701,"volume":1702,"transactions":9,"vwap":714},"2025-09-08",4.205,1.99,1069500,{"date":1704,"open":821,"high":714,"low":746,"close":769,"change":298,"percent_change":103,"volume":1705,"transactions":9,"vwap":769},"2025-09-05",713400,{"date":1707,"open":838,"high":839,"low":1708,"close":741,"change":298,"percent_change":90,"volume":1709,"transactions":9,"vwap":741},"2025-09-04",3.845,787100,{"date":1711,"open":761,"high":715,"low":1605,"close":838,"change":227,"percent_change":1712,"volume":1713,"transactions":9,"vwap":838},"2025-09-03",-1.99,1023900,{"date":1715,"open":714,"high":526,"low":727,"close":769,"change":1190,"percent_change":1716,"volume":1717,"transactions":9,"vwap":769},"2025-09-02",-2.9,832100,{"date":1719,"open":803,"high":527,"low":748,"close":1073,"change":248,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1073},"2025-08-29",-0.72,735900,{"date":1723,"open":774,"high":527,"low":766,"close":524,"change":327,"percent_change":1724,"volume":1725,"transactions":9,"vwap":524},"2025-08-28",1.96,1279200,{"date":1727,"open":516,"high":1097,"low":766,"close":748,"change":473,"percent_change":1728,"volume":1729,"transactions":9,"vwap":748},"2025-08-27",-1.68,803900,{"date":1731,"open":570,"high":570,"low":769,"close":516,"change":238,"percent_change":1545,"volume":1732,"transactions":9,"vwap":516},"2025-08-26",2611100,{"date":1734,"open":1536,"high":775,"low":714,"close":893,"change":457,"percent_change":1735,"volume":1085,"transactions":9,"vwap":893},"2025-08-25",-0.96,{"date":1737,"open":753,"high":1738,"low":753,"close":1536,"change":432,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1536},"2025-08-22",4.275,3.49,782500,{"date":1742,"open":894,"high":1531,"low":746,"close":839,"change":373,"percent_change":122,"volume":1743,"transactions":9,"vwap":839},"2025-08-21",567100,{"date":1745,"open":776,"high":715,"low":1746,"close":894,"change":457,"percent_change":1567,"volume":1747,"transactions":9,"vwap":894},"2025-08-20",3.978,544800,{"date":1749,"open":894,"high":781,"low":894,"close":753,"change":268,"percent_change":899,"volume":1750,"transactions":9,"vwap":753},"2025-08-19",691700,{"date":1752,"open":1084,"high":524,"low":1753,"close":754,"change":238,"percent_change":1572,"volume":1754,"transactions":9,"vwap":754},"2025-08-18",3.935,493200,{"date":1756,"open":787,"high":569,"low":845,"close":839,"change":473,"percent_change":1278,"volume":1757,"transactions":9,"vwap":839},"2025-08-15",729400,{"date":1759,"open":721,"high":1760,"low":821,"close":715,"change":571,"percent_change":1761,"volume":1762,"transactions":9,"vwap":715},"2025-08-14",4.125,-2.16,1027100,{"date":1764,"open":748,"high":803,"low":1604,"close":524,"change":432,"percent_change":199,"volume":1765,"transactions":9,"vwap":524},"2025-08-13",1346200,{"date":1767,"open":1508,"high":748,"low":747,"close":776,"change":1465,"percent_change":1768,"volume":1769,"transactions":9,"vwap":776},"2025-08-12",6.33,1306200,{"date":1771,"open":894,"high":769,"low":887,"close":1598,"change":794,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1598},"2025-08-11",-5.96,1666000,{"date":1775,"open":714,"high":714,"low":755,"close":776,"change":227,"percent_change":998,"volume":1776,"transactions":9,"vwap":776},"2025-08-08",1543300,{"date":1778,"open":1576,"high":803,"low":1675,"close":893,"change":318,"percent_change":1263,"volume":1779,"transactions":9,"vwap":893},"2025-08-07",1485000,{"date":1781,"open":1508,"high":1782,"low":1593,"close":1576,"change":373,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1576},"2025-08-06",3.975,0.26,1606500,{"date":1786,"open":747,"high":1753,"low":1675,"close":720,"change":298,"percent_change":1787,"volume":1788,"transactions":9,"vwap":720},"2025-08-05",1.04,1107900,{"date":1790,"open":1791,"high":729,"low":1792,"close":1793,"change":198,"percent_change":1294,"volume":1794,"transactions":9,"vwap":1793},"2025-08-04",3.64,3.622,3.84,1279500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1791,"change":298,"percent_change":1616,"volume":1800,"transactions":9,"vwap":1791},"2025-08-01",3.46,3.665,3.435,1548600,{"date":1802,"open":1739,"high":1803,"low":1797,"close":1804,"change":238,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-31",3.605,3.6,1.41,1544700,{"date":1808,"open":1791,"high":844,"low":1797,"close":867,"change":603,"percent_change":1809,"volume":1810,"transactions":9,"vwap":867},"2025-07-30",-1.39,1382800,{"date":1812,"open":728,"high":1516,"low":1804,"close":1804,"change":188,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1804},"2025-07-29",-4,797400,{"date":1816,"open":844,"high":1516,"low":1817,"close":1585,"change":21,"percent_change":1030,"volume":1818,"transactions":9,"vwap":1585},"2025-07-28",3.66,1138500,{"date":1820,"open":1636,"high":1650,"low":1625,"close":844,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":844},"2025-07-25",0.36,10.81,1648500,{"date":1825,"open":1200,"high":688,"low":1200,"close":1146,"change":457,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1146},"2025-07-24",-1.19,705800,{"date":1829,"open":27,"high":1799,"low":823,"close":89,"change":921,"percent_change":844,"volume":1830,"transactions":9,"vwap":89},"2025-07-23",780600,{"date":1832,"open":1833,"high":823,"low":82,"close":1834,"change":449,"percent_change":439,"volume":1835,"transactions":9,"vwap":1834},"2025-07-22",3.11,3.25,620300,{"date":1837,"open":1838,"high":1839,"low":82,"close":1840,"change":248,"percent_change":1735,"volume":1841,"transactions":9,"vwap":1840},"2025-07-21",3.16,3.21,3.1,452400,{"date":1843,"open":866,"high":866,"low":1844,"close":1845,"change":668,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-18",3.095,3.13,-5.15,714700,{"date":1849,"open":823,"high":1850,"low":1834,"close":1851,"change":21,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-07-17",3.375,3.3,1.85,775300,{"date":1855,"open":956,"high":866,"low":1856,"close":1857,"change":112,"percent_change":905,"volume":1858,"transactions":9,"vwap":1857},"2025-07-16",3.215,3.24,788500,{"date":1860,"open":1861,"high":1636,"low":1862,"close":1834,"change":546,"percent_change":1405,"volume":1863,"transactions":9,"vwap":1834},"2025-07-15",3.36,3.205,1147300,{"date":1865,"open":1630,"high":1866,"low":823,"close":916,"change":546,"percent_change":1716,"volume":1867,"transactions":9,"vwap":916},"2025-07-14",3.44,1017000,{"date":1869,"open":1870,"high":867,"low":1871,"close":1620,"change":655,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1620},"2025-07-11",3.53,3.425,-3.09,441500,{"date":1875,"open":1876,"high":1877,"low":860,"close":1878,"change":268,"percent_change":1412,"volume":1879,"transactions":9,"vwap":1878},"2025-07-10",3.54,3.63,3.56,642700,{"date":1881,"open":199,"high":1614,"low":1797,"close":1882,"change":449,"percent_change":534,"volume":1883,"transactions":9,"vwap":1882},"2025-07-09",3.58,862400,{"date":1885,"open":1636,"high":1886,"low":823,"close":1887,"change":465,"percent_change":239,"volume":1888,"transactions":9,"vwap":1887},"2025-07-08",3.475,3.43,2459200,{"date":1890,"open":1650,"high":1644,"low":1891,"close":1636,"change":888,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1636},"2025-07-07",3.385,-9.57,743900,{"date":1895,"open":1614,"high":726,"low":1896,"close":1683,"change":449,"percent_change":516,"volume":1897,"transactions":9,"vwap":1683},"2025-07-03",3.59,776900,{"date":1899,"open":199,"high":846,"low":1620,"close":859,"change":822,"percent_change":1690,"volume":1900,"transactions":9,"vwap":859},"2025-07-02",850600,{"date":1902,"open":1636,"high":1804,"low":1625,"close":860,"change":327,"percent_change":1903,"volume":1904,"transactions":9,"vwap":860},"2025-07-01",2.35,1129500,{"date":1906,"open":867,"high":1614,"low":1636,"close":1636,"change":188,"percent_change":339,"volume":1907,"transactions":9,"vwap":1636},"2025-06-30",1153500,{"date":1909,"open":867,"high":886,"low":1910,"close":867,"change":366,"percent_change":366,"volume":1911,"transactions":9,"vwap":867},"2025-06-27",3.42,1500900,{"date":1913,"open":916,"high":1877,"low":872,"close":867,"change":318,"percent_change":1914,"volume":1915,"transactions":9,"vwap":867},"2025-06-26",6.61,1511400,{"date":1917,"open":1200,"high":1850,"low":1356,"close":1146,"change":401,"percent_change":1840,"volume":1918,"transactions":9,"vwap":1146},"2025-06-25",1124000,{"date":1920,"open":1921,"high":1922,"low":1845,"close":1923,"change":349,"percent_change":1870,"volume":1924,"transactions":9,"vwap":1923},"2025-06-24",3.17,3.275,3.23,1435800,{"date":1926,"open":1927,"high":1928,"low":1594,"close":1356,"change":1064,"percent_change":195,"volume":1929,"transactions":9,"vwap":1356},"2025-06-23",2.92,3.14,1678800,{"date":1931,"open":1833,"high":1845,"low":1932,"close":1933,"change":1190,"percent_change":1259,"volume":1934,"transactions":9,"vwap":1933},"2025-06-20",2.94,2.95,1773500,{"date":1936,"open":1921,"high":1937,"low":1938,"close":1939,"change":1190,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-06-18",3.255,3.06,3.07,-3.76,1490600,{"date":1943,"open":1834,"high":1851,"low":1840,"close":1944,"change":655,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-06-17",3.19,-3.33,1641300,{"date":1948,"open":823,"high":1949,"low":1921,"close":1851,"change":327,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1851},"2025-06-16",3.345,2.48,1491000,{"date":1953,"open":823,"high":916,"low":1838,"close":450,"change":699,"percent_change":1954,"volume":1955,"transactions":9,"vwap":450},"2025-06-13",-4.17,1299800,{"date":1957,"open":89,"high":1620,"low":916,"close":1861,"change":227,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1861},"2025-06-12",-2.33,894300,{"date":1961,"open":853,"high":851,"low":1962,"close":1866,"change":248,"percent_change":1003,"volume":1963,"transactions":9,"vwap":1866},"2025-06-11",3.415,973500,{"date":1965,"open":853,"high":1966,"low":1799,"close":199,"change":571,"percent_change":1967,"volume":1968,"transactions":9,"vwap":199},"2025-06-10",3.585,-2.53,1219600,{"date":1970,"open":1797,"high":1971,"low":1797,"close":1878,"change":921,"percent_change":1739,"volume":1972,"transactions":9,"vwap":1878},"2025-06-09",3.715,2752000,{"date":1974,"open":866,"high":199,"low":1146,"close":1866,"change":401,"percent_change":1079,"volume":1975,"transactions":9,"vwap":1866},"2025-06-06",1566200,{"date":1977,"open":1630,"high":1870,"low":823,"close":866,"change":674,"percent_change":1978,"volume":1979,"transactions":9,"vwap":866},"2025-06-05",-1.76,3049900,{"date":1981,"open":1982,"high":1887,"low":1983,"close":1636,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1636},"2025-06-04",2.96,2.955,0.55,19.3,2919700,{"date":1988,"open":1491,"high":1989,"low":1990,"close":1991,"change":208,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-06-03",2.88,2.76,2.85,0.71,1130200,{"date":1995,"open":1996,"high":1581,"low":1997,"close":1998,"change":21,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-06-02",2.77,2.621,2.83,2.17,2723200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1996,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1996},"2025-05-30",2.57,2.82,2.54,0.18,6.95,1565000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":401,"percent_change":769,"volume":2015,"transactions":9,"vwap":2014},"2025-05-29",2.5,2.595,2.46,2.59,1037800,{"date":2017,"open":2018,"high":2003,"low":2019,"close":2020,"change":227,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-05-28",2.55,2.445,2.49,-3.11,1140000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2003,"change":449,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2003},"2025-05-27",2.45,2.61,2.43,6.2,1526700,{"date":2031,"open":2032,"high":2033,"low":176,"close":2034,"change":248,"percent_change":789,"volume":2035,"transactions":9,"vwap":2034},"2025-05-23",2.41,2.455,2.42,914900,{"date":2037,"open":2038,"high":2039,"low":730,"close":2025,"change":248,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2025},"2025-05-22",2.495,2.525,-1.21,1367600,{"date":2043,"open":2044,"high":2045,"low":947,"close":1950,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1950},"2025-05-21",2.63,2.651,-0.18,-6.77,803100,{"date":2050,"open":2005,"high":2051,"low":2052,"close":1626,"change":248,"percent_change":604,"volume":2053,"transactions":9,"vwap":1626},"2025-05-20",2.725,2.51,1061600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":208,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-05-19",2.65,2.71,2.593,2.69,0.75,931100,{"date":2063,"open":1626,"high":2064,"low":1025,"close":2065,"change":112,"percent_change":442,"volume":2066,"transactions":9,"vwap":2065},"2025-05-16",2.68,2.67,1443200,{"date":2068,"open":2069,"high":1990,"low":2012,"close":2064,"change":603,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2064},"2025-05-15",2.73,-1.83,1083700,{"date":2073,"open":1933,"high":1933,"low":2069,"close":2069,"change":2074,"percent_change":961,"volume":2075,"transactions":9,"vwap":2069},"2025-05-14",-0.25,1221700,{"date":2077,"open":2078,"high":1844,"low":2079,"close":2080,"change":457,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-05-13",3.05,2.815,2.98,-1.32,1262700,{"date":2084,"open":1938,"high":1838,"low":2085,"close":2086,"change":2087,"percent_change":1834,"volume":2088,"transactions":9,"vwap":2086},"2025-05-12",2.965,3.02,0.095,1231700,{"date":2090,"open":1840,"high":199,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-05-09",2.865,2.925,-0.865,-22.82,2224600,{"date":2097,"open":1598,"high":1576,"low":1650,"close":1598,"change":21,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1598},"2025-05-08",1.61,675500,{"date":2101,"open":1690,"high":1675,"low":2102,"close":1684,"change":238,"percent_change":951,"volume":2103,"transactions":9,"vwap":1684},"2025-05-07",3.67,614500,{"date":2105,"open":734,"high":1675,"low":1791,"close":887,"change":1190,"percent_change":2106,"volume":2107,"transactions":9,"vwap":887},"2025-05-06",-3.16,625200,{"date":2109,"open":1793,"high":1576,"low":1598,"close":1675,"change":674,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1675},"2025-05-05",-1.55,492400,{"date":2113,"open":728,"high":720,"low":2114,"close":729,"change":749,"percent_change":692,"volume":2115,"transactions":9,"vwap":729},"2025-05-02",3.751,497400,{"date":2117,"open":1690,"high":1580,"low":865,"close":734,"change":112,"percent_change":1458,"volume":2118,"transactions":9,"vwap":734},"2025-05-01",418900,{"date":2120,"open":887,"high":1585,"low":859,"close":1650,"change":457,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1650},"2025-04-30",-1.07,455200,{"date":2124,"open":1793,"high":1508,"low":734,"close":1585,"change":655,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1585},"2025-04-29",-2.85,444500,{"date":2128,"open":1598,"high":1580,"low":1683,"close":729,"change":217,"percent_change":730,"volume":2129,"transactions":9,"vwap":729},"2025-04-28",612600,{"date":2131,"open":1585,"high":729,"low":2132,"close":728,"change":603,"percent_change":2133,"volume":2134,"transactions":9,"vwap":728},"2025-04-25",3.725,-1.31,590800,{"date":2136,"open":1598,"high":726,"low":1684,"close":726,"change":238,"percent_change":2137,"volume":2138,"transactions":9,"vwap":726},"2025-04-24",1.33,740700,{"date":2140,"open":755,"high":536,"low":1683,"close":728,"change":2141,"percent_change":911,"volume":2142,"transactions":9,"vwap":728},"2025-04-23",-0.015,600500,{"date":180,"open":1683,"high":747,"low":1971,"close":2144,"change":2145,"percent_change":137,"volume":2146,"transactions":9,"vwap":2144},3.785,0.025,505300]