[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTMX":3,"homepage-market-summary":29,"stock-historical-CTMX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTMX","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},"CytomX Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","CytomX Therapeutics Inc a clinical-stage, oncology-focused biopharmaceutical company developing novel, masked, conditionally activated biologics designed to be localized to the tumor microenvironment. It is engaged in developing antibody therapeutics based on probody technology platforms. The company's probody technology platform creates proprietary cancer immunotherapies against clinically-validated targets and develops cancer therapeutics. Probody therapeutics are designed to take advantage of conditions in the tumor microenvironment to enhance the tumor-targeting features of an antibody and reduce drug activity in healthy tissues.","69","South San Francisco, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.56,2.68,2.55,2.63,-0.07,-2.66,2623363.377393,15390,2.5838,8.21,4359398.55658678,0.2,2762,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},0.625,4382669,1599674339.146695,247.83,"2025-04-22",[181,182,192,203,212,221,230,235,245,255,263,270,279,289,299,310,320,330,340,349,360,370,380,389,398,407,416,422,430,439,448,456,466,475,483,489,496,505,511,519,525,532,537,546,554,564,572,579,588,595,602,609,616,624,632,638,645,650,655,661,669,676,682,690,693,699,705,711,717,722,726,732,736,743,750,754,760,763,767,771,778,783,787,793,798,804,810,814,818,824,829,834,838,844,850,855,859,864,867,873,878,884,891,897,903,910,916,922,928,934,940,946,954,961,968,975,981,988,996,1003,1007,1011,1015,1022,1027,1033,1039,1043,1049,1055,1061,1066,1073,1079,1084,1089,1096,1102,1108,1116,1123,1130,1134,1139,1144,1148,1154,1159,1166,1173,1181,1188,1196,1203,1208,1213,1220,1226,1231,1237,1243,1250,1255,1260,1265,1270,1279,1286,1293,1299,1306,1311,1319,1326,1331,1334,1341,1348,1353,1359,1362,1368,1373,1378,1382,1387,1390,1393,1398,1402,1406,1411,1416,1420,1424,1428,1431,1435,1439,1443,1447,1452,1456,1459,1463,1467,1470,1477,1483,1489,1496,1502,1508,1512,1517,1522,1525,1528,1533,1536,1541,1544,1548,1552,1556,1561,1566,1570,1573,1576,1582,1588,1592,1598,1602,1605,1609,1613,1618,1625,1629,1633,1637,1641,1644,1648,1653,1657,1662,1667,1672,1677,1681,1686,1689,1693,1697,1704,1711,1716,1722,1728,1732,1737,1740,1745,1750,1756,1761,1767,1772,1779,1783,1789,1792,1796,1802,1807,1811,1815,1819,1824,1829,1832,1836,1843,1851,1857,1866,1872,1877,1881,1887,1891,1896,1900,1904,1908,1912,1916,1921,1926,1931,1936,1942,1948,1952,1955,1959,1962,1966,1969,1975,1981,1985,1990,1995,1998,2003,2007,2011,2015,2018,2021,2025,2030,2035,2040,2045,2049,2053,2058,2063,2068,2073,2078,2081,2084,2088,2093,2098,2105,2109,2112,2115,2118,2124,2127,2133,2137,2142,2148,2157,2166,2173,2180,2187,2196,2205,2212,2219,2226,2231,2239,2247],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.71,2.775,2.62,-0.09,-3.31,2697829.919895,13529,2.6714,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.78,2.8,2.7,2.72,-0.03,-1.09,3220701.131069,14673,2.7259,{"date":204,"open":196,"high":205,"low":206,"close":207,"change":106,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.825,2.65,2.75,2.23,4457078.723987,20774,2.7417,{"date":213,"open":17,"high":214,"low":215,"close":216,"change":111,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.76,2.6,2.69,-0.37,2694059.670546,13977,2.7052,{"date":222,"open":223,"high":194,"low":224,"close":196,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.74,2.66,-0.05,-1.82,3031504.741125,13417,2.7003,{"date":231,"open":207,"high":194,"low":17,"close":207,"change":198,"percent_change":72,"volume":232,"transactions":233,"vwap":234},"2026-09-24",3081503.569673,13662,2.7312,{"date":236,"open":237,"high":238,"low":239,"close":194,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.9,2.91,2.67,-0.16,-5.44,4955454.66838,20007,2.7618,{"date":246,"open":247,"high":248,"low":214,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.86,2.995,2.94,0.18,6.52,7922967.590207,17742,2.8371,{"date":256,"open":195,"high":257,"low":258,"close":214,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.83,2.7415,0,2331035.657585,11786,2.7833,{"date":264,"open":257,"high":247,"low":197,"close":214,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",-0.06,-2.13,9598348.42199,13584,2.7629,{"date":271,"open":257,"high":272,"low":194,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.92,2.82,0.055,1.99,4215053.857921,19585,2.8318,{"date":280,"open":197,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",2.865,2.6709,2.765,0.075,2.79,6864324.108401,23822,2.7655,{"date":290,"open":291,"high":292,"low":293,"close":216,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",3.2,3.205,2.665,-0.52,-16.2,7493557.13324,22487,2.8019,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",3.335,3.36,3.145,3.21,-0.08,-2.43,6131818.890508,19836,3.2087,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":265,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",3.38,3.406,3.23,3.29,-1.79,2249983.6918,13731,3.292,{"date":321,"open":322,"high":323,"low":301,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",3.5,3.52,3.35,-0.19,-5.37,2058652.660665,15936,3.392,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",3.66,3.495,3.54,-0.11,-3.01,2053632.036263,13760,3.5455,{"date":341,"open":342,"high":332,"low":343,"close":344,"change":265,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",3.612,3.58,3.65,-1.62,1984750.786638,13405,3.629,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",3.64,3.725,3.53,3.71,0.03,0.82,2297761.378141,14278,3.6291,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":72,"volume":367,"transactions":368,"vwap":369},"2026-09-03",3.73,3.82,3.61,3.68,-0.04,2557825.757992,16235,3.6856,{"date":371,"open":372,"high":373,"low":374,"close":372,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",3.72,3.885,3.69,0.05,1.36,6485820.976142,26133,3.7701,{"date":381,"open":382,"high":362,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",3.32,3.67,0.31,9.23,8780657.848464,32865,3.5941,{"date":390,"open":291,"high":391,"low":392,"close":302,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",3.375,3.17,0.15,4.67,2381319.824458,11707,3.3056,{"date":399,"open":400,"high":401,"low":304,"close":304,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",3.4,3.42,-0.21,-6.14,2173850.879789,10654,3.2776,{"date":408,"open":409,"high":323,"low":410,"close":401,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",3.455,3.285,0.1,3.01,2582737.571166,11255,3.4026,{"date":417,"open":324,"high":312,"low":410,"close":382,"change":225,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",-1.48,2216285.602649,12945,3.3273,{"date":423,"open":382,"high":424,"low":382,"close":87,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",3.445,0.08,2.43,4027315.513989,14168,3.3802,{"date":431,"open":432,"high":312,"low":433,"close":315,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",3.3,3.175,0.01,0.3,3191674.733954,15503,3.3162,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":111,"percent_change":445,"volume":446,"transactions":447,"vwap":382},"2026-08-21",3.31,3.415,3.27,3.28,-0.3,2894719.894572,13749,{"date":449,"open":353,"high":450,"low":443,"close":315,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",3.5599,-0.28,-7.84,2591449.678965,13502,3.3481,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":250,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",3.48,3.6,3.46,3.57,5.31,4427488.608714,22571,3.5557,{"date":467,"open":468,"high":469,"low":432,"close":470,"change":265,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",3.41,3.4346,3.39,-1.74,2454264.881081,18000,3.359,{"date":476,"open":302,"high":460,"low":477,"close":478,"change":479,"percent_change":17,"volume":480,"transactions":481,"vwap":482},"2026-08-17",3.34,3.45,0.09,2363651.977293,15828,3.4302,{"date":484,"open":477,"high":485,"low":444,"close":302,"change":434,"percent_change":435,"volume":486,"transactions":487,"vwap":488},"2026-08-14",3.385,1432683.718507,10705,3.3456,{"date":490,"open":322,"high":322,"low":477,"close":324,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",-0.14,-4.01,1805682.860049,12809,3.3788,{"date":497,"open":458,"high":498,"low":442,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",3.535,3.49,0.04,1.16,2518771.681598,13013,3.4856,{"date":506,"open":401,"high":322,"low":87,"close":478,"change":434,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",0.29,1688605.890003,13591,3.4403,{"date":512,"open":478,"high":333,"low":485,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",3.44,-0.02,-0.58,1781934.206748,14556,3.4272,{"date":520,"open":382,"high":521,"low":432,"close":460,"change":479,"percent_change":239,"volume":522,"transactions":523,"vwap":524},"2026-08-07",3.55,2461097.282132,17913,3.4388,{"date":526,"open":441,"high":400,"low":315,"close":87,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",0.02,0.6,1904756.718251,11784,3.3571,{"date":533,"open":432,"high":391,"low":443,"close":324,"change":527,"percent_change":528,"volume":534,"transactions":535,"vwap":536},"2026-08-05",2020592.31496,12274,3.3301,{"date":538,"open":314,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",3.33,3.215,0.16,5.05,2234522.954062,13716,3.2888,{"date":547,"open":80,"high":548,"low":412,"close":392,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",3.18,0.07,2.26,3795780.806393,15059,3.1451,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",3.26,3.281,3.1,-0.18,-5.49,3500620.123774,13169,3.1366,{"date":565,"open":548,"high":315,"low":566,"close":444,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",3.155,0.11,3.47,1489590.54835,11835,3.2339,{"date":573,"open":304,"high":324,"low":574,"close":392,"change":225,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",3.15,-1.55,1363423.240515,11008,3.192,{"date":580,"open":556,"high":581,"low":582,"close":583,"change":198,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",3.274,3.13,3.22,-0.92,2007570.170501,10964,3.1872,{"date":589,"open":590,"high":591,"low":590,"close":590,"change":434,"percent_change":384,"volume":592,"transactions":593,"vwap":594},"2026-07-27",3.25,3.43,2499449.176771,15061,3.3248,{"date":596,"open":477,"high":312,"low":291,"close":597,"change":187,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",3.24,-2.7,1519804.789974,9620,3.2342,{"date":603,"open":441,"high":604,"low":605,"close":539,"change":259,"percent_change":259,"volume":606,"transactions":607,"vwap":608},"2026-07-23",3.405,3.275,1381145.562606,12663,3.3401,{"date":610,"open":400,"high":513,"low":611,"close":539,"change":187,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",3.325,-2.63,2312920.942908,12322,3.3629,{"date":617,"open":322,"high":618,"low":470,"close":401,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",3.545,-0.1,-2.84,5960225.263029,18480,3.429,{"date":625,"open":344,"high":626,"low":627,"close":323,"change":619,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",3.735,3.505,-2.76,5536415.130909,22096,3.5748,{"date":633,"open":344,"high":374,"low":323,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-17",3.62,-0.045,-1.23,3666900,{"date":639,"open":351,"high":372,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-16",3.525,3.665,-0.015,-0.41,4781600,{"date":646,"open":351,"high":647,"low":353,"close":365,"change":527,"percent_change":648,"volume":649,"transactions":9,"vwap":365},"2026-07-15",3.705,0.55,5145700,{"date":651,"open":652,"high":653,"low":351,"close":332,"change":366,"percent_change":72,"volume":654,"transactions":9,"vwap":332},"2026-07-14",3.7,3.81,4612600,{"date":656,"open":374,"high":657,"low":658,"close":652,"change":265,"percent_change":659,"volume":660,"transactions":9,"vwap":652},"2026-07-13",3.795,3.63,-1.6,3314000,{"date":662,"open":663,"high":664,"low":634,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-10",4,4.02,3.76,-0.195,-4.93,2992100,{"date":670,"open":653,"high":671,"low":672,"close":673,"change":674,"percent_change":556,"volume":675,"transactions":9,"vwap":673},"2026-07-09",3.96,3.77,3.955,0.125,2164600,{"date":677,"open":672,"high":678,"low":344,"close":679,"change":111,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-08",3.875,3.83,-0.26,3166400,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":355,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-07",3.86,3.89,3.685,3.84,0.79,3194700,{"date":691,"open":665,"high":373,"low":652,"close":653,"change":111,"percent_change":680,"volume":692,"transactions":9,"vwap":653},"2026-07-06",3200200,{"date":694,"open":344,"high":695,"low":459,"close":363,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":363},"2026-07-02",3.9,0.22,6.11,5123400,{"date":700,"open":665,"high":363,"low":701,"close":459,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":459},"2026-07-01",3.575,-0.15,-4,6452300,{"date":706,"open":707,"high":685,"low":708,"close":707,"change":434,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-30",3.75,3.641,0.27,5925900,{"date":712,"open":470,"high":653,"low":302,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-29",3.74,0.34,10,6969900,{"date":718,"open":443,"high":458,"low":314,"close":400,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":400},"2026-06-26",0.13,3.98,28894600,{"date":723,"open":315,"high":470,"low":597,"close":443,"change":225,"percent_change":724,"volume":725,"transactions":9,"vwap":443},"2026-06-25",-1.51,2921800,{"date":727,"open":728,"high":400,"low":582,"close":382,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":382},"2026-06-24",3.16,0.17,5.4,5156800,{"date":733,"open":734,"high":583,"low":412,"close":574,"change":567,"percent_change":634,"volume":735,"transactions":9,"vwap":574},"2026-06-23",3.04,3554000,{"date":737,"open":738,"high":739,"low":740,"close":734,"change":479,"percent_change":741,"volume":742,"transactions":9,"vwap":734},"2026-06-22",2.98,3.078,2.95,3.05,3780400,{"date":744,"open":745,"high":746,"low":747,"close":740,"change":111,"percent_change":748,"volume":749,"transactions":9,"vwap":740},"2026-06-18",3.02,3.07,2.89,-0.34,9732400,{"date":751,"open":740,"high":558,"low":238,"close":752,"change":355,"percent_change":88,"volume":753,"transactions":9,"vwap":752},"2026-06-17",2.96,5519800,{"date":755,"open":756,"high":741,"low":281,"close":757,"change":335,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-16",3.03,2.93,-3.62,10574100,{"date":761,"open":741,"high":582,"low":738,"close":734,"change":355,"percent_change":45,"volume":762,"transactions":9,"vwap":734},"2026-06-15",2921200,{"date":764,"open":738,"high":765,"low":752,"close":412,"change":355,"percent_change":101,"volume":766,"transactions":9,"vwap":412},"2026-06-12",3.045,2049900,{"date":768,"open":757,"high":412,"low":281,"close":738,"change":549,"percent_change":769,"volume":770,"transactions":9,"vwap":738},"2026-06-11",2.41,2271700,{"date":772,"open":773,"high":774,"low":775,"close":238,"change":20,"percent_change":776,"volume":777,"transactions":9,"vwap":238},"2026-06-10",2.97,3.015,2.885,-2.35,2015800,{"date":779,"open":780,"high":745,"low":781,"close":738,"change":500,"percent_change":376,"volume":782,"transactions":9,"vwap":738},"2026-06-09",2.99,2.815,4596000,{"date":784,"open":741,"high":741,"low":747,"close":249,"change":265,"percent_change":785,"volume":786,"transactions":9,"vwap":249},"2026-06-08",-2,3643300,{"date":788,"open":789,"high":789,"low":738,"close":790,"change":559,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-05",3.19,3,-5.66,3419400,{"date":794,"open":314,"high":795,"low":566,"close":548,"change":366,"percent_change":796,"volume":797,"transactions":9,"vwap":548},"2026-06-04",3.295,-1.24,3240400,{"date":799,"open":583,"high":800,"low":801,"close":583,"change":106,"percent_change":802,"volume":803,"transactions":9,"vwap":583},"2026-06-03",3.306,3.165,1.9,3543300,{"date":805,"open":400,"high":468,"low":806,"close":728,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":728},"2026-06-02",3.14,-0.29,-8.41,4927800,{"date":811,"open":461,"high":459,"low":391,"close":478,"change":702,"percent_change":812,"volume":813,"transactions":9,"vwap":478},"2026-06-01",-4.17,6708400,{"date":815,"open":354,"high":354,"low":334,"close":459,"change":335,"percent_change":816,"volume":817,"transactions":9,"vwap":459},"2026-05-29",-2.96,2626100,{"date":819,"open":820,"high":821,"low":652,"close":354,"change":619,"percent_change":822,"volume":823,"transactions":9,"vwap":354},"2026-05-28",3.845,3.88,-2.62,2345400,{"date":825,"open":652,"high":826,"low":652,"close":653,"change":827,"percent_change":590,"volume":828,"transactions":9,"vwap":653},"2026-05-27",3.895,0.12,4761000,{"date":830,"open":707,"high":831,"low":461,"close":374,"change":20,"percent_change":832,"volume":833,"transactions":9,"vwap":374},"2026-05-26",3.78,-1.86,2541300,{"date":835,"open":707,"high":836,"low":626,"close":665,"change":259,"percent_change":259,"volume":837,"transactions":9,"vwap":665},"2026-05-22",3.85,2047200,{"date":839,"open":374,"high":840,"low":841,"close":665,"change":500,"percent_change":842,"volume":843,"transactions":9,"vwap":665},"2026-05-21",3.8,3.635,1.08,1597200,{"date":845,"open":374,"high":846,"low":847,"close":372,"change":425,"percent_change":848,"volume":849,"transactions":9,"vwap":372},"2026-05-20",3.775,3.605,2.2,2349400,{"date":851,"open":334,"high":383,"low":852,"close":351,"change":853,"percent_change":663,"volume":854,"transactions":9,"vwap":351},"2026-05-19",3.425,0.14,6754500,{"date":856,"open":459,"high":634,"low":478,"close":322,"change":335,"percent_change":857,"volume":858,"transactions":9,"vwap":322},"2026-05-18",-3.05,3125400,{"date":860,"open":372,"high":362,"low":343,"close":364,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":364},"2026-05-15",-0.17,-4.5,3924100,{"date":865,"open":840,"high":653,"low":652,"close":831,"change":111,"percent_change":680,"volume":866,"transactions":9,"vwap":831},"2026-05-14",2460300,{"date":868,"open":836,"high":869,"low":354,"close":870,"change":187,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-13",3.865,3.79,-2.32,3019200,{"date":874,"open":875,"high":673,"low":840,"close":821,"change":527,"percent_change":876,"volume":877,"transactions":9,"vwap":821},"2026-05-12",3.87,0.52,1744700,{"date":879,"open":695,"high":880,"low":653,"close":684,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":684},"2026-05-11",4.12,-0.12,-3.02,3647700,{"date":885,"open":886,"high":887,"low":888,"close":720,"change":514,"percent_change":889,"volume":890,"transactions":9,"vwap":720},"2026-05-08",4.04,4.23,3.855,-0.5,5057600,{"date":892,"open":893,"high":893,"low":875,"close":663,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":663},"2026-05-07",4.13,-0.13,-3.15,3097100,{"date":898,"open":880,"high":899,"low":900,"close":893,"change":375,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-05-06",4.205,4.03,1.23,2628400,{"date":904,"open":905,"high":906,"low":886,"close":907,"change":619,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-05",4.2,4.255,4.08,-2.39,2395600,{"date":911,"open":912,"high":913,"low":893,"close":914,"change":259,"percent_change":259,"volume":915,"transactions":9,"vwap":914},"2026-05-04",4.15,4.34,4.18,2606600,{"date":917,"open":918,"high":919,"low":893,"close":914,"change":366,"percent_change":920,"volume":921,"transactions":9,"vwap":914},"2026-05-01",4.22,4.38,-0.95,2885300,{"date":923,"open":924,"high":925,"low":926,"close":918,"change":729,"percent_change":905,"volume":927,"transactions":9,"vwap":918},"2026-04-30",4.09,4.25,3.99,4341000,{"date":929,"open":924,"high":930,"low":663,"close":931,"change":20,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-29",4.14,4.05,-1.7,2188700,{"date":935,"open":925,"high":936,"low":937,"close":880,"change":861,"percent_change":938,"volume":939,"transactions":9,"vwap":880},"2026-04-28",4.3,4.1,-3.96,3570500,{"date":941,"open":919,"high":942,"low":925,"close":943,"change":335,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-27",4.46,4.29,-2.5,2493300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":225,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-24",4.5,4.63,4.32,4.4,-1.12,2422900,{"date":955,"open":956,"high":95,"low":957,"close":958,"change":240,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-23",4.6,4.43,4.45,-3.47,3360800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":702,"percent_change":895,"volume":967,"transactions":9,"vwap":966},"2026-04-22",4.82,4.94,4.56,4.61,3003900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":894,"percent_change":21,"volume":974,"transactions":9,"vwap":973},"2026-04-21",4.89,4.99,4.73,4.76,3915600,{"date":976,"open":977,"high":978,"low":972,"close":970,"change":549,"percent_change":979,"volume":980,"transactions":9,"vwap":970},"2026-04-20",4.79,5.07,1.45,3211000,{"date":982,"open":983,"high":984,"low":985,"close":963,"change":20,"percent_change":986,"volume":987,"transactions":9,"vwap":963},"2026-04-17",5.03,5.08,4.8,-1.43,4939300,{"date":989,"open":990,"high":991,"low":992,"close":970,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":970},"2026-04-16",4.58,5.075,4.555,0.33,7.24,5678100,{"date":997,"open":998,"high":999,"low":1000,"close":965,"change":527,"percent_change":1001,"volume":1002,"transactions":9,"vwap":965},"2026-04-15",4.575,4.66,4.39,0.44,4731700,{"date":1004,"open":951,"high":990,"low":936,"close":1005,"change":393,"percent_change":401,"volume":1006,"transactions":9,"vwap":1005},"2026-04-14",4.54,7158400,{"date":1008,"open":919,"high":1009,"low":936,"close":1000,"change":259,"percent_change":259,"volume":1010,"transactions":9,"vwap":1000},"2026-04-13",4.44,6291500,{"date":1012,"open":887,"high":942,"low":1013,"close":1000,"change":393,"percent_change":334,"volume":1014,"transactions":9,"vwap":1000},"2026-04-10",4.21,3199300,{"date":1016,"open":925,"high":1017,"low":1018,"close":1019,"change":111,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-09",4.31,4.16,4.24,-0.24,3958200,{"date":1023,"open":1009,"high":948,"low":1024,"close":925,"change":225,"percent_change":1025,"volume":1026,"transactions":9,"vwap":925},"2026-04-08",4.175,-1.16,6317800,{"date":1028,"open":950,"high":1029,"low":1030,"close":936,"change":619,"percent_change":1031,"volume":1032,"transactions":9,"vwap":936},"2026-04-07",4.36,4.145,-2.27,6266900,{"date":1034,"open":1035,"high":956,"low":1036,"close":951,"change":240,"percent_change":1037,"volume":1038,"transactions":9,"vwap":951},"2026-04-06",4.55,4.33,-3.51,3722900,{"date":1040,"open":1041,"high":998,"low":943,"close":965,"change":259,"percent_change":259,"volume":1042,"transactions":9,"vwap":965},"2026-04-02",4.37,4718200,{"date":1044,"open":1045,"high":1046,"low":1035,"close":965,"change":491,"percent_change":1047,"volume":1048,"transactions":9,"vwap":965},"2026-04-01",4.71,4.87,-2.98,5028500,{"date":1050,"open":948,"high":1051,"low":948,"close":1052,"change":507,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-31",4.75,4.7,6.58,3813700,{"date":1056,"open":1057,"high":1058,"low":925,"close":1059,"change":335,"percent_change":306,"volume":1060,"transactions":9,"vwap":1059},"2026-03-30",4.49,4.51,4.41,4043500,{"date":1062,"open":951,"high":985,"low":1063,"close":1064,"change":411,"percent_change":550,"volume":1065,"transactions":9,"vwap":1064},"2026-03-27",4.365,4.52,7538000,{"date":1067,"open":912,"high":1068,"low":1069,"close":1070,"change":27,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-26",4.425,4.11,4.42,4.74,8026600,{"date":1074,"open":1075,"high":1076,"low":907,"close":918,"change":514,"percent_change":1077,"volume":1078,"transactions":9,"vwap":918},"2026-03-25",4.35,4.47,-0.47,6111600,{"date":1080,"open":1041,"high":1070,"low":1081,"close":1019,"change":1082,"percent_change":667,"volume":1083,"transactions":9,"vwap":1019},"2026-03-24",4.153,-0.22,5568300,{"date":1085,"open":1086,"high":1087,"low":913,"close":942,"change":434,"percent_change":696,"volume":1088,"transactions":9,"vwap":942},"2026-03-23",4.48,4.605,4494900,{"date":1090,"open":1091,"high":1092,"low":951,"close":958,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":958},"2026-03-20",4.62,4.77,-0.33,-6.9,8905500,{"date":1097,"open":1058,"high":1098,"low":1059,"close":1099,"change":146,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-19",5.15,4.78,8.64,13433500,{"date":1103,"open":1104,"high":462,"low":1029,"close":951,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":951},"2026-03-18",5.265,-1.05,-19.27,40719800,{"date":1109,"open":1110,"high":1111,"low":730,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-17",6.92,6.93,5.45,-1.3,-19.26,19998700,{"date":1117,"open":1110,"high":25,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-16",6.04,6.75,2.07,44.23,121176000,{"date":1124,"open":1125,"high":1126,"low":1087,"close":1127,"change":325,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-13",4.9,4.981,4.68,-3.9,2864900,{"date":1131,"open":1099,"high":1125,"low":95,"close":1046,"change":111,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1046},"2026-03-12",-0.2,7143900,{"date":1135,"open":1136,"high":1137,"low":973,"close":1136,"change":259,"percent_change":259,"volume":1138,"transactions":9,"vwap":1136},"2026-03-11",4.88,5,1495100,{"date":1140,"open":983,"high":1141,"low":1142,"close":1136,"change":702,"percent_change":1047,"volume":1143,"transactions":9,"vwap":1136},"2026-03-10",5.11,4.815,2174100,{"date":1145,"open":966,"high":542,"low":965,"close":983,"change":151,"percent_change":1146,"volume":1147,"transactions":9,"vwap":983},"2026-03-09",7.48,2318100,{"date":1149,"open":1150,"high":1051,"low":1151,"close":1127,"change":187,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1127},"2026-03-06",4.64,4.57,-1.89,3022900,{"date":1155,"open":1156,"high":1156,"low":394,"close":1092,"change":445,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1092},"2026-03-05",5.01,-5.92,2452400,{"date":1160,"open":1161,"high":1162,"low":963,"close":978,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":978},"2026-03-04",4.998,5.12,0.26,5.41,2958500,{"date":1167,"open":1168,"high":1168,"low":985,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-03",5.23,4.81,-0.53,-9.93,2611600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":198,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-02",5.19,5.5,5.169,5.34,-0.56,2065700,{"date":1182,"open":1178,"high":1183,"low":1184,"close":1185,"change":335,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-27",5.44,5.285,5.37,-2.01,2882500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":445,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-26",5.73,5.74,5.32,5.48,-5.19,2206400,{"date":1197,"open":1193,"high":1198,"low":1199,"close":1200,"change":714,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-25",6.1,5.476,5.78,6.25,3184400,{"date":1204,"open":1205,"high":1191,"low":1183,"close":1183,"change":491,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1183},"2026-02-24",5.56,-2.51,1890500,{"date":1209,"open":1164,"high":1210,"low":730,"close":1211,"change":393,"percent_change":214,"volume":1212,"transactions":9,"vwap":1211},"2026-02-23",5.66,5.58,1854200,{"date":1214,"open":1178,"high":1215,"low":1216,"close":1217,"change":366,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-20",5.555,5.33,5.43,-0.73,1907000,{"date":1221,"open":1185,"high":1222,"low":1168,"close":1223,"change":106,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-19",5.61,5.47,1.11,1746700,{"date":1227,"open":1228,"high":1229,"low":1175,"close":1164,"change":853,"percent_change":224,"volume":1230,"transactions":9,"vwap":1164},"2026-02-18",5.27,5.425,3916300,{"date":1232,"open":1233,"high":1234,"low":983,"close":1228,"change":225,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1228},"2026-02-17",5.28,5.405,-0.94,3244800,{"date":1238,"open":1112,"high":1239,"low":1240,"close":1192,"change":335,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1192},"2026-02-13",5.65,5.3,-2.03,3669800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1217,"change":894,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1217},"2026-02-12",5.54,5.558,5.35,-2.34,1874600,{"date":1251,"open":1205,"high":1239,"low":1252,"close":1205,"change":355,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1205},"2026-02-11",5.195,0.54,5180400,{"date":1256,"open":1257,"high":1200,"low":1183,"close":1258,"change":861,"percent_change":1047,"volume":1259,"transactions":9,"vwap":1258},"2026-02-10",5.7,5.53,5254500,{"date":1261,"open":1257,"high":1262,"low":1205,"close":1257,"change":355,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-02-09",5.995,0.53,2777900,{"date":1266,"open":1240,"high":1200,"low":1240,"close":1267,"change":1268,"percent_change":25,"volume":1269,"transactions":9,"vwap":1267},"2026-02-06",5.67,0.43,3595500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-05",5.62,5.85,5.17,5.24,-0.43,-7.58,2764600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1267,"change":1284,"percent_change":73,"volume":1285,"transactions":9,"vwap":1267},"2026-02-04",6.19,6.35,5.485,-0.4,4650200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":514,"percent_change":1093,"volume":1292,"transactions":9,"vwap":1291},"2026-02-03",6.12,6.17,5.82,6.07,2661400,{"date":1294,"open":1295,"high":1288,"low":1295,"close":1296,"change":126,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-02",5.57,6.09,7.03,4328000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1301,"change":225,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1301},"2026-01-30",5.69,5.88,5.375,-0.87,2082500,{"date":1307,"open":1302,"high":1308,"low":1239,"close":1191,"change":240,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1191},"2026-01-29",6.14,-2.71,1800900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":198,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-28",5.91,6.105,5.6,5.9,-0.51,3937600,{"date":1320,"open":1240,"high":1321,"low":1240,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-27",5.965,5.93,0.59,11.05,5291900,{"date":1327,"open":1176,"high":1205,"low":1328,"close":1178,"change":1132,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1178},"2026-01-26",5.26,-3.61,2312100,{"date":1332,"open":1301,"high":1257,"low":730,"close":1245,"change":559,"percent_change":895,"volume":1333,"transactions":9,"vwap":1245},"2026-01-23",3025400,{"date":1335,"open":1336,"high":1337,"low":1192,"close":1338,"change":1268,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-22",5.36,6.15,5.72,8.13,5800600,{"date":1342,"open":1233,"high":1343,"low":1344,"close":1345,"change":305,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-21",5.415,5.04,5.29,-1.49,2371400,{"date":1349,"open":1350,"high":1222,"low":1351,"close":1185,"change":514,"percent_change":217,"volume":1352,"transactions":9,"vwap":1185},"2026-01-20",5.46,5.1,4898000,{"date":1354,"open":925,"high":1257,"low":925,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-16",5.39,1.14,26.82,13403300,{"date":1360,"open":1017,"high":1041,"low":937,"close":925,"change":225,"percent_change":1025,"volume":1361,"transactions":9,"vwap":925},"2026-01-15",1852800,{"date":1363,"open":1018,"high":1000,"low":1364,"close":936,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":936},"2026-01-14",4.095,0.21,5.13,4001700,{"date":1369,"open":1036,"high":1041,"low":924,"close":924,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":924},"2026-01-13",-0.25,-5.76,1613100,{"date":1374,"open":1036,"high":951,"low":1375,"close":913,"change":111,"percent_change":1376,"volume":1377,"transactions":9,"vwap":913},"2026-01-12",4.125,-0.23,1899000,{"date":1379,"open":936,"high":957,"low":1019,"close":1075,"change":479,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1075},"2026-01-09",2.11,2021600,{"date":1383,"open":1036,"high":1070,"low":893,"close":1384,"change":366,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-08",4.26,-0.93,2086300,{"date":1388,"open":912,"high":948,"low":880,"close":936,"change":541,"percent_change":684,"volume":1389,"transactions":9,"vwap":936},"2026-01-07",2121500,{"date":1391,"open":880,"high":914,"low":664,"close":930,"change":527,"percent_change":52,"volume":1392,"transactions":9,"vwap":930},"2026-01-06",1512800,{"date":1394,"open":1017,"high":950,"low":1395,"close":880,"change":894,"percent_change":1396,"volume":1397,"transactions":9,"vwap":880},"2026-01-05",3.981,-3.06,1932000,{"date":1399,"open":1400,"high":999,"low":1013,"close":925,"change":111,"percent_change":1376,"volume":1401,"transactions":9,"vwap":925},"2026-01-02",4.27,2810900,{"date":1403,"open":914,"high":936,"low":1018,"close":1384,"change":411,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1384},"2025-12-31",2.4,1157000,{"date":1407,"open":1013,"high":918,"low":1408,"close":1018,"change":198,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1018},"2025-12-30",4.07,-0.72,1263400,{"date":1412,"open":1017,"high":951,"low":914,"close":1413,"change":1132,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-29",4.19,-4.56,1746300,{"date":1417,"open":957,"high":1086,"low":1418,"close":1000,"change":111,"percent_change":1376,"volume":1419,"transactions":9,"vwap":1000},"2025-12-26",4.265,1394900,{"date":1421,"open":1413,"high":1422,"low":880,"close":951,"change":27,"percent_change":973,"volume":1423,"transactions":9,"vwap":951},"2025-12-24",4.455,1457600,{"date":1425,"open":907,"high":1017,"low":664,"close":905,"change":425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":905},"2025-12-23",1.94,2114200,{"date":1429,"open":663,"high":905,"low":685,"close":880,"change":827,"percent_change":790,"volume":1430,"transactions":9,"vwap":880},"2025-12-22",2491000,{"date":1432,"open":695,"high":905,"low":1433,"close":663,"change":827,"percent_change":80,"volume":1434,"transactions":9,"vwap":663},"2025-12-19",3.887,12578800,{"date":1436,"open":907,"high":905,"low":888,"close":821,"change":1376,"percent_change":1437,"volume":1438,"transactions":9,"vwap":821},"2025-12-18",-5.6,9261000,{"date":1440,"open":943,"high":1041,"low":720,"close":1069,"change":491,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1069},"2025-12-17",-3.29,3962700,{"date":1444,"open":931,"high":925,"low":1445,"close":925,"change":827,"percent_change":238,"volume":1446,"transactions":9,"vwap":925},"2025-12-16",4.01,2613300,{"date":1448,"open":918,"high":1449,"low":1450,"close":893,"change":265,"percent_change":986,"volume":1451,"transactions":9,"vwap":893},"2025-12-15",4.247,4.065,3134200,{"date":1453,"open":1454,"high":1013,"low":1395,"close":1413,"change":719,"percent_change":291,"volume":1455,"transactions":9,"vwap":1413},"2025-12-12",4.06,1716900,{"date":1457,"open":695,"high":1375,"low":821,"close":1454,"change":541,"percent_change":937,"volume":1458,"transactions":9,"vwap":1454},"2025-12-11",1391300,{"date":1460,"open":685,"high":1461,"low":831,"close":695,"change":434,"percent_change":1163,"volume":1462,"transactions":9,"vwap":695},"2025-12-10",3.935,1128900,{"date":1464,"open":875,"high":1465,"low":684,"close":685,"change":527,"percent_change":876,"volume":1466,"transactions":9,"vwap":685},"2025-12-09",4.006,1007400,{"date":1468,"open":1445,"high":1454,"low":869,"close":875,"change":305,"percent_change":1241,"volume":1469,"transactions":9,"vwap":875},"2025-12-08",1145900,{"date":1471,"open":907,"high":1472,"low":1473,"close":1474,"change":894,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-05",4.085,3.92,3.95,-3.19,929800,{"date":1478,"open":671,"high":1479,"low":1480,"close":907,"change":425,"percent_change":1481,"volume":1482,"transactions":9,"vwap":907},"2025-12-04",4.199,3.94,2,1844700,{"date":1484,"open":653,"high":1485,"low":1486,"close":663,"change":1487,"percent_change":971,"volume":1488,"transactions":9,"vwap":663},"2025-12-03",4.015,3.655,0.19,2195600,{"date":1490,"open":1019,"high":1491,"low":1492,"close":653,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":653},"2025-12-02",4.28,3.761,-0.48,-11.19,2854500,{"date":1497,"open":1413,"high":1498,"low":1499,"close":943,"change":434,"percent_change":1500,"volume":1501,"transactions":9,"vwap":943},"2025-12-01",4.305,4.051,0.23,2886600,{"date":1503,"open":918,"high":1504,"low":1505,"close":1491,"change":106,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1491},"2025-11-28",4.325,4.176,1.42,694300,{"date":1509,"open":905,"high":925,"low":1408,"close":918,"change":549,"percent_change":1510,"volume":1511,"transactions":9,"vwap":918},"2025-11-26",1.69,1746200,{"date":1513,"open":1474,"high":1018,"low":1514,"close":912,"change":250,"percent_change":1515,"volume":1516,"transactions":9,"vwap":912},"2025-11-25",3.93,4.53,1654500,{"date":1518,"open":685,"high":925,"low":685,"close":1519,"change":479,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-24",3.97,2.32,2657700,{"date":1523,"open":665,"high":1480,"low":352,"close":821,"change":567,"percent_change":272,"volume":1524,"transactions":9,"vwap":821},"2025-11-21",1783900,{"date":1526,"open":374,"high":1480,"low":374,"close":672,"change":853,"percent_change":684,"volume":1527,"transactions":9,"vwap":672},"2025-11-20",1864800,{"date":1529,"open":351,"high":362,"low":1530,"close":658,"change":198,"percent_change":1531,"volume":1532,"transactions":9,"vwap":658},"2025-11-19",3.595,-0.82,1664600,{"date":1534,"open":513,"high":374,"low":401,"close":332,"change":567,"percent_change":558,"volume":1535,"transactions":9,"vwap":332},"2025-11-18",3354400,{"date":1537,"open":831,"high":1514,"low":1538,"close":521,"change":1093,"percent_change":1539,"volume":1540,"transactions":9,"vwap":521},"2025-11-17",3.51,-8.51,5157100,{"date":1542,"open":383,"high":1445,"low":332,"close":821,"change":527,"percent_change":876,"volume":1543,"transactions":9,"vwap":821},"2025-11-14",3670000,{"date":1545,"open":931,"high":924,"low":831,"close":684,"change":217,"percent_change":1546,"volume":1547,"transactions":9,"vwap":684},"2025-11-13",-8.75,3869100,{"date":1549,"open":1013,"high":1550,"low":886,"close":887,"change":719,"percent_change":392,"volume":1551,"transactions":9,"vwap":887},"2025-11-12",4.445,4454600,{"date":1553,"open":1413,"high":1019,"low":1454,"close":937,"change":187,"percent_change":1554,"volume":1555,"transactions":9,"vwap":937},"2025-11-11",-2.15,2541400,{"date":1557,"open":870,"high":1413,"low":707,"close":1413,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1413},"2025-11-10",0.57,15.75,4679700,{"date":1562,"open":840,"high":821,"low":324,"close":634,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":634},"2025-11-07",-0.57,-13.6,7773600,{"date":1567,"open":1017,"high":1091,"low":1568,"close":1413,"change":514,"percent_change":1493,"volume":1569,"transactions":9,"vwap":1413},"2025-11-06",4.17,5894200,{"date":1571,"open":912,"high":1422,"low":664,"close":1013,"change":827,"percent_change":757,"volume":1572,"transactions":9,"vwap":1013},"2025-11-05",4826800,{"date":1574,"open":888,"high":914,"low":354,"close":924,"change":541,"percent_change":1408,"volume":1575,"transactions":9,"vwap":924},"2025-11-04",4725900,{"date":1577,"open":1578,"high":1018,"low":322,"close":1514,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1514},"2025-11-03",3.56,0.36,10.08,10621300,{"date":1583,"open":312,"high":1584,"low":302,"close":461,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":461},"2025-10-31",3.59,0.24,7.21,2766200,{"date":1589,"open":590,"high":302,"low":583,"close":539,"change":549,"percent_change":1590,"volume":1591,"transactions":9,"vwap":539},"2025-10-30",2.15,1718800,{"date":1593,"open":477,"high":1594,"low":1595,"close":556,"change":265,"percent_change":1596,"volume":1597,"transactions":9,"vwap":556},"2025-10-29",3.391,3.225,-1.81,1461400,{"date":1599,"open":477,"high":322,"low":432,"close":382,"change":366,"percent_change":1600,"volume":1601,"transactions":9,"vwap":382},"2025-10-28",-1.19,1430000,{"date":1603,"open":441,"high":478,"low":795,"close":302,"change":411,"percent_change":746,"volume":1604,"transactions":9,"vwap":302},"2025-10-27",1617000,{"date":1606,"open":324,"high":329,"low":590,"close":556,"change":366,"percent_change":1607,"volume":1608,"transactions":9,"vwap":556},"2025-10-24",-1.21,1738800,{"date":1610,"open":591,"high":353,"low":304,"close":432,"change":187,"percent_change":1611,"volume":1612,"transactions":9,"vwap":432},"2025-10-23",-2.65,2468400,{"date":1614,"open":459,"high":634,"low":590,"close":470,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":470},"2025-10-22",-0.225,-6.22,3785100,{"date":1619,"open":695,"high":1620,"low":461,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-21",3.91,3.615,-0.125,-3.34,2493800,{"date":1626,"open":292,"high":870,"low":291,"close":713,"change":1253,"percent_change":1627,"volume":1628,"transactions":9,"vwap":713},"2025-10-20",16.88,6139200,{"date":1630,"open":444,"high":410,"low":392,"close":291,"change":305,"percent_change":1631,"volume":1632,"transactions":9,"vwap":291},"2025-10-17",-2.44,1178500,{"date":1634,"open":468,"high":458,"low":590,"close":444,"change":894,"percent_change":1635,"volume":1636,"transactions":9,"vwap":444},"2025-10-16",-3.81,1840600,{"date":1638,"open":460,"high":1639,"low":441,"close":468,"change":111,"percent_change":807,"volume":1640,"transactions":9,"vwap":468},"2025-10-15",3.465,2139200,{"date":1642,"open":324,"high":1538,"low":304,"close":401,"change":527,"percent_change":1323,"volume":1643,"transactions":9,"vwap":401},"2025-10-14",3914500,{"date":1645,"open":1646,"high":513,"low":432,"close":400,"change":500,"percent_change":59,"volume":1647,"transactions":9,"vwap":400},"2025-10-13",3.436,1711300,{"date":1649,"open":499,"high":499,"low":1650,"close":302,"change":187,"percent_change":1651,"volume":1652,"transactions":9,"vwap":302},"2025-10-10",3.06,-2.61,6327600,{"date":1654,"open":87,"high":458,"low":324,"close":478,"change":425,"percent_change":1655,"volume":1656,"transactions":9,"vwap":478},"2025-10-09",2.37,2660300,{"date":1658,"open":302,"high":513,"low":1659,"close":87,"change":500,"percent_change":1660,"volume":1661,"transactions":9,"vwap":87},"2025-10-08",3.265,1.2,2450000,{"date":1663,"open":444,"high":1664,"low":789,"close":539,"change":375,"percent_change":1665,"volume":1666,"transactions":9,"vwap":539},"2025-10-07",3.355,1.52,3043800,{"date":1668,"open":1664,"high":1669,"low":789,"close":444,"change":514,"percent_change":1670,"volume":1671,"transactions":9,"vwap":444},"2025-10-06",3.395,-0.61,3130600,{"date":1673,"open":556,"high":441,"low":1674,"close":432,"change":527,"percent_change":1675,"volume":1676,"transactions":9,"vwap":432},"2025-10-03",3.11,0.61,3789600,{"date":1678,"open":470,"high":400,"low":304,"close":444,"change":20,"percent_change":1679,"volume":1680,"transactions":9,"vwap":444},"2025-10-02",-2.09,2440800,{"date":1682,"open":789,"high":1683,"low":789,"close":324,"change":541,"percent_change":1684,"volume":1685,"transactions":9,"vwap":324},"2025-10-01",3.485,5.02,5131800,{"date":1687,"open":556,"high":444,"low":558,"close":789,"change":366,"percent_change":796,"volume":1688,"transactions":9,"vwap":789},"2025-09-30",4273100,{"date":1690,"open":738,"high":605,"low":757,"close":314,"change":993,"percent_change":1691,"volume":1692,"transactions":9,"vwap":314},"2025-09-29",11.38,6740500,{"date":1694,"open":745,"high":1695,"low":184,"close":237,"change":106,"percent_change":1380,"volume":1696,"transactions":9,"vwap":237},"2025-09-26",3.255,9318600,{"date":1698,"open":1699,"high":247,"low":1700,"close":1701,"change":1268,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-25",2.36,2.33,2.84,17.84,10827900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":769,"change":435,"percent_change":1709,"volume":1710,"transactions":9,"vwap":769},"2025-09-24",2.1,2.435,2.08,14.22,13346400,{"date":1712,"open":1713,"high":1714,"low":1481,"close":1380,"change":375,"percent_change":426,"volume":1715,"transactions":9,"vwap":1380},"2025-09-23",2.06,2.14,3519100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1713,"change":425,"percent_change":886,"volume":1721,"transactions":9,"vwap":1713},"2025-09-22",2.01,2.075,1.98,3013500,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1720,"change":265,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1720},"2025-09-19",2.03,1.96,-2.94,3647000,{"date":1729,"open":1481,"high":1730,"low":1426,"close":1730,"change":567,"percent_change":1257,"volume":1731,"transactions":9,"vwap":1730},"2025-09-18",2.04,3927400,{"date":1733,"open":1718,"high":1724,"low":1734,"close":1734,"change":198,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-17",1.93,-1.53,1893200,{"date":1738,"open":1481,"high":1718,"low":802,"close":1725,"change":198,"percent_change":724,"volume":1739,"transactions":9,"vwap":1725},"2025-09-16",1995300,{"date":1741,"open":1481,"high":1742,"low":1743,"close":275,"change":111,"percent_change":889,"volume":1744,"transactions":9,"vwap":275},"2025-09-15",2.0050001,1.905,3349000,{"date":1746,"open":1708,"high":1747,"low":1481,"close":1481,"change":187,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1481},"2025-09-12",2.115,-4.31,1704000,{"date":1751,"open":1752,"high":1753,"low":1730,"close":1752,"change":527,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-11",2.09,2.16,0.97,1690100,{"date":1757,"open":1708,"high":1758,"low":1713,"close":1120,"change":514,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1120},"2025-09-10",2.135,-0.96,1569000,{"date":1762,"open":1763,"high":1764,"low":1730,"close":1752,"change":187,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1752},"2025-09-09",2.18,2.219,-4.13,4522300,{"date":1768,"open":1769,"high":1769,"low":1752,"close":1763,"change":619,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1763},"2025-09-08",2.3,-4.39,3414900,{"date":1773,"open":1774,"high":1775,"low":1120,"close":1776,"change":250,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-05",2.12,2.29,2.28,8.57,4245100,{"date":1780,"open":1714,"high":1590,"low":1781,"close":1706,"change":514,"percent_change":1235,"volume":1782,"transactions":9,"vwap":1706},"2025-09-04",2.02,2409800,{"date":1784,"open":1752,"high":1785,"low":1786,"close":1774,"change":500,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1774},"2025-09-03",2.17,2.065,1.92,1528300,{"date":1790,"open":1781,"high":1774,"low":1481,"close":1708,"change":500,"percent_change":1725,"volume":1791,"transactions":9,"vwap":1708},"2025-09-02",1286500,{"date":1793,"open":1120,"high":1120,"low":275,"close":1730,"change":111,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1730},"2025-08-29",-0.49,1215600,{"date":1797,"open":1752,"high":1798,"low":1799,"close":1799,"change":514,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-08-28",2.175,2.05,-0.97,1577000,{"date":1803,"open":1713,"high":1752,"low":1804,"close":1120,"change":500,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1120},"2025-08-27",2.025,1.97,1034100,{"date":1808,"open":1781,"high":1719,"low":1481,"close":1724,"change":355,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1724},"2025-08-26",1.5,1278200,{"date":1812,"open":1813,"high":1813,"low":1805,"close":1481,"change":881,"percent_change":791,"volume":1814,"transactions":9,"vwap":1481},"2025-08-25",2.13,2994500,{"date":1816,"open":1781,"high":1817,"low":1725,"close":1774,"change":479,"percent_change":957,"volume":1818,"transactions":9,"vwap":1774},"2025-08-22",2.22,6095700,{"date":1820,"open":275,"high":1821,"low":1822,"close":1724,"change":106,"percent_change":741,"volume":1823,"transactions":9,"vwap":1724},"2025-08-21",2.085,1.95,2443000,{"date":1825,"open":1718,"high":1724,"low":1826,"close":1805,"change":198,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1805},"2025-08-20",1.885,-1.5,2679000,{"date":1830,"open":1758,"high":1590,"low":1720,"close":1481,"change":881,"percent_change":791,"volume":1831,"transactions":9,"vwap":1481},"2025-08-19",3004800,{"date":1833,"open":1822,"high":1590,"low":802,"close":1774,"change":1365,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1774},"2025-08-18",10.99,7635100,{"date":1837,"open":1838,"high":1725,"low":1839,"close":1840,"change":393,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-15",1.78,1.775,1.91,8.52,9889400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":642,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-14",1.8,1.81,1.72,1.76,-0.85,6542400,{"date":1852,"open":802,"high":1708,"low":1853,"close":1839,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1839},"2025-08-13",1.77,-0.085,-4.57,10539500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-08-12",2.24,2.265,1.831,1.86,-0.45,-19.48,11185600,{"date":1867,"open":1520,"high":1868,"low":1869,"close":1870,"change":366,"percent_change":932,"volume":1871,"transactions":9,"vwap":1870},"2025-08-11",2.428,2.285,2.31,1221600,{"date":1873,"open":1799,"high":1404,"low":1724,"close":1874,"change":121,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-08",2.35,11.9,2196100,{"date":1878,"open":848,"high":208,"low":1120,"close":1706,"change":20,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1706},"2025-08-07",-3.23,2734100,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1785,"change":1132,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1785},"2025-08-06",2.39,2.155,-8.44,1927700,{"date":1888,"open":1655,"high":1404,"low":1874,"close":1655,"change":514,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1655},"2025-08-05",-0.84,783600,{"date":1892,"open":1883,"high":1404,"low":1893,"close":1883,"change":500,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1883},"2025-08-04",2.345,1.7,1180600,{"date":1897,"open":1817,"high":1404,"low":1763,"close":1874,"change":541,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1874},"2025-08-01",7.31,1448200,{"date":1901,"open":1883,"high":1883,"low":1902,"close":1902,"change":894,"percent_change":1437,"volume":1903,"transactions":9,"vwap":1902},"2025-07-31",2.19,1549300,{"date":1905,"open":1906,"high":1874,"low":1906,"close":1520,"change":549,"percent_change":1674,"volume":1907,"transactions":9,"vwap":1520},"2025-07-30",2.25,1238500,{"date":1909,"open":1699,"high":1655,"low":1763,"close":1906,"change":491,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1906},"2025-07-29",-5.86,2733800,{"date":1913,"open":1404,"high":769,"low":1874,"close":1883,"change":111,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1883},"2025-07-28",-0.42,1332900,{"date":1917,"open":1918,"high":1918,"low":1874,"close":1404,"change":434,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1404},"2025-07-25",2.47,0.42,1306800,{"date":1922,"open":426,"high":426,"low":1923,"close":1883,"change":366,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1883},"2025-07-24",2.355,-1.65,710100,{"date":1927,"open":1404,"high":1928,"low":1699,"close":426,"change":500,"percent_change":1929,"volume":1930,"transactions":9,"vwap":426},"2025-07-23",2.465,1.67,1636100,{"date":1932,"open":1933,"high":1934,"low":1520,"close":1883,"change":434,"percent_change":1919,"volume":1935,"transactions":9,"vwap":1883},"2025-07-22",2.38,2.44,1602000,{"date":1937,"open":1933,"high":1938,"low":1939,"close":1933,"change":1940,"percent_change":402,"volume":1941,"transactions":9,"vwap":1933},"2025-07-21",2.5,2.315,-0.005,994200,{"date":1943,"open":1944,"high":1938,"low":1933,"close":1945,"change":1946,"percent_change":1365,"volume":1947,"transactions":9,"vwap":1945},"2025-07-18",2.42,2.385,0.005,676100,{"date":1949,"open":1944,"high":1938,"low":1950,"close":1933,"change":111,"percent_change":1914,"volume":1951,"transactions":9,"vwap":1933},"2025-07-17",2.375,973900,{"date":1953,"open":1404,"high":1918,"low":1950,"close":1883,"change":111,"percent_change":1914,"volume":1954,"transactions":9,"vwap":1883},"2025-07-16",965100,{"date":1956,"open":1655,"high":1957,"low":1655,"close":1404,"change":434,"percent_change":1919,"volume":1958,"transactions":9,"vwap":1404},"2025-07-15",2.45,644400,{"date":1960,"open":1883,"high":426,"low":1923,"close":1883,"change":198,"percent_change":796,"volume":1961,"transactions":9,"vwap":1883},"2025-07-14",822500,{"date":1963,"open":215,"high":19,"low":1404,"close":1944,"change":559,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1944},"2025-07-11",-6.92,1555200,{"date":1967,"open":1938,"high":285,"low":1934,"close":215,"change":567,"percent_change":1070,"volume":1968,"transactions":9,"vwap":215},"2025-07-10",3720400,{"date":1970,"open":1971,"high":1972,"low":1883,"close":1973,"change":479,"percent_change":707,"volume":1974,"transactions":9,"vwap":1973},"2025-07-09",2.46,2.54,2.49,2292600,{"date":1976,"open":1655,"high":1977,"low":1978,"close":1404,"change":355,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1404},"2025-07-08",2.48,2.332,1.27,1350000,{"date":1982,"open":1918,"high":1918,"low":1923,"close":1655,"change":894,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1655},"2025-07-07",-5.2,1993200,{"date":1986,"open":1938,"high":1987,"low":1934,"close":1938,"change":527,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1938},"2025-07-03",2.515,0.81,755800,{"date":1991,"open":1874,"high":1992,"low":1993,"close":1977,"change":827,"percent_change":984,"volume":1994,"transactions":9,"vwap":1977},"2025-07-02",2.505,2.335,783800,{"date":1996,"open":1776,"high":1933,"low":1590,"close":1699,"change":479,"percent_change":671,"volume":1997,"transactions":9,"vwap":1699},"2025-07-01",2590700,{"date":1999,"open":1906,"high":1883,"low":1817,"close":2000,"change":527,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-30",2.27,0.89,2265000,{"date":2004,"open":1520,"high":1934,"low":208,"close":1906,"change":265,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1906},"2025-06-27",-2.6,2536200,{"date":2008,"open":848,"high":1404,"low":2009,"close":1870,"change":411,"percent_change":1064,"volume":2010,"transactions":9,"vwap":1870},"2025-06-26",2.184,1974400,{"date":2012,"open":1798,"high":1776,"low":1706,"close":2013,"change":549,"percent_change":443,"volume":2014,"transactions":9,"vwap":2013},"2025-06-25",2.21,2001900,{"date":2016,"open":1774,"high":1817,"low":1706,"close":1714,"change":514,"percent_change":1385,"volume":2017,"transactions":9,"vwap":1714},"2025-06-24",1387700,{"date":2019,"open":1520,"high":1520,"low":1706,"close":1753,"change":240,"percent_change":1094,"volume":2020,"transactions":9,"vwap":1753},"2025-06-23",2412900,{"date":2022,"open":1590,"high":1950,"low":1590,"close":1520,"change":1365,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1520},"2025-06-20",9.95,8057300,{"date":2026,"open":1883,"high":1883,"low":1719,"close":1380,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1380},"2025-06-18",-0.27,-11.34,4132800,{"date":2031,"open":1977,"high":2032,"low":1700,"close":1933,"change":305,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1933},"2025-06-17",2.53,-3.25,2040000,{"date":2036,"open":257,"high":2037,"low":1971,"close":1971,"change":807,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1971},"2025-06-16",2.87,-10.55,2840100,{"date":2041,"open":740,"high":2042,"low":184,"close":207,"change":1020,"percent_change":2043,"volume":2044,"transactions":9,"vwap":207},"2025-06-13",3.095,-8.03,1974600,{"date":2046,"open":195,"high":790,"low":207,"close":780,"change":729,"percent_change":2047,"volume":2048,"transactions":9,"vwap":780},"2025-06-12",6.03,1796100,{"date":2050,"open":2051,"high":775,"low":224,"close":273,"change":827,"percent_change":1009,"volume":2052,"transactions":9,"vwap":273},"2025-06-11",2.73,2111400,{"date":2054,"open":19,"high":205,"low":2055,"close":196,"change":2056,"percent_change":1918,"volume":2057,"transactions":9,"vwap":196},"2025-06-10",2.57,0.065,2552800,{"date":2059,"open":224,"high":2060,"low":19,"close":2061,"change":1940,"percent_change":325,"volume":2062,"transactions":9,"vwap":2061},"2025-06-09",2.875,2.635,4284700,{"date":2064,"open":1971,"high":2065,"low":426,"close":2066,"change":1585,"percent_change":715,"volume":2067,"transactions":9,"vwap":2066},"2025-06-06",2.707,2.64,3414000,{"date":2069,"open":1918,"high":2070,"low":1874,"close":1404,"change":335,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1404},"2025-06-05",2.58,-4.38,2203100,{"date":2074,"open":206,"high":207,"low":2075,"close":2075,"change":491,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-04",2.51,-5.28,2118100,{"date":2079,"open":1938,"high":239,"low":1971,"close":206,"change":853,"percent_change":1211,"volume":2080,"transactions":9,"vwap":206},"2025-06-03",1515300,{"date":2082,"open":19,"high":273,"low":1957,"close":2075,"change":491,"percent_change":2076,"volume":2083,"transactions":9,"vwap":2075},"2025-06-02",3125200,{"date":2085,"open":2032,"high":184,"low":1957,"close":206,"change":719,"percent_change":2086,"volume":2087,"transactions":9,"vwap":206},"2025-05-30",5.16,3905700,{"date":2089,"open":1404,"high":2090,"low":1933,"close":2091,"change":827,"percent_change":1137,"volume":2092,"transactions":9,"vwap":2091},"2025-05-29",2.585,2.52,3554600,{"date":2094,"open":1813,"high":2066,"low":1774,"close":1404,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1404},"2025-05-28",0.275,12.94,5243700,{"date":2099,"open":2000,"high":2100,"low":1706,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-05-27",2.298,2.125,-0.105,-4.71,3738100,{"date":2106,"open":1713,"high":1775,"low":1724,"close":208,"change":411,"percent_change":2107,"volume":2108,"transactions":9,"vwap":208},"2025-05-23",4.69,3095300,{"date":2110,"open":1781,"high":208,"low":1742,"close":1813,"change":479,"percent_change":1059,"volume":2111,"transactions":9,"vwap":1813},"2025-05-22",3723900,{"date":2113,"open":1481,"high":1380,"low":1720,"close":1730,"change":514,"percent_change":1800,"volume":2114,"transactions":9,"vwap":1730},"2025-05-21",2798100,{"date":2116,"open":1714,"high":1590,"low":1805,"close":1713,"change":20,"percent_change":1441,"volume":2117,"transactions":9,"vwap":1713},"2025-05-20",7591700,{"date":2119,"open":1781,"high":2120,"low":2121,"close":1813,"change":411,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1813},"2025-05-19",2.249,1.995,4.93,4584600,{"date":2125,"open":1713,"high":1753,"low":1822,"close":1724,"change":355,"percent_change":1809,"volume":2126,"transactions":9,"vwap":1724},"2025-05-16",5896500,{"date":2128,"open":1938,"high":1938,"low":2129,"close":1481,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1481},"2025-05-15",1.87,-0.38,-15.97,9166000,{"date":2134,"open":1655,"high":1933,"low":1718,"close":1933,"change":881,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1933},"2025-05-14",-4.8,7923500,{"date":2138,"open":1785,"high":18,"low":1862,"close":1938,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1938},"2025-05-13",0.37,17.37,24263200,{"date":2143,"open":802,"high":1763,"low":2144,"close":1813,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1813},"2025-05-12",1.65,1.202,129.53,114154500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-05-09",1.29,1.3,0.90799999,0.92799997,-0.162,-14.86,15444200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-05-08",0.99400002,1.189,0.98000002,1.09,0.129,13.42,6154600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1940,"percent_change":294,"volume":2172,"transactions":9,"vwap":2171},"2025-05-07",0.96200001,0.99900001,0.921,0.96100003,2052000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1946,"percent_change":876,"volume":2179,"transactions":9,"vwap":2178},"2025-05-06",0.97000003,1.04,0.90399998,0.96600002,2549800,{"date":2181,"open":2182,"high":45,"low":2183,"close":2171,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2171},"2025-05-05",0.87800002,0.84299999,0.159,19.83,4507600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-02",0.76999998,0.82499999,0.75999999,0.80199999,0.045,5.94,1418400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-01",0.74000001,0.77399999,0.72399998,0.75700003,0.013,1.75,736600,{"date":2206,"open":2207,"high":2208,"low":175,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-04-30",0.65200001,0.74400002,0.092,14.11,1656200,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2207,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2207},"2025-04-29",0.72000003,0.64200002,-0.056,-7.91,1992400,{"date":2220,"open":2198,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":451,"volume":2225,"transactions":9,"vwap":2223},"2025-04-28",0.76700002,0.704,0.708,-0.002,4075700,{"date":2227,"open":2189,"high":2189,"low":2222,"close":2228,"change":2216,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-04-25",0.70999998,-7.31,718200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2122,"volume":2238,"transactions":9,"vwap":2236},"2025-04-24",0.713,0.76800001,0.68000001,0.76599997,0.036,789200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1531,"volume":2246,"transactions":9,"vwap":2244},"2025-04-23",0.76499999,0.778,0.72100002,0.73000002,-0.006,682900,{"date":179,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":471,"volume":2253,"transactions":9,"vwap":2251},0.74900001,0.77999997,0.72899997,0.736,-0.013,1247500]