[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNKO":3,"homepage-market-summary":30,"stock-historical-FNKO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FNKO","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},"Funko, Inc. Class A Common Stock","Nasdaq",null,"GAMES, TOYS & CHILDREN'S VEHICLES (NO DOLLS & BICYCLES)","Funko Inc is an USA based pop culture consumer products company. It creates whimsical, fun, and different products that enable the customer to express their affinity for their favorite through the movie, TV show, video game, musician, or sports team. The company's current products are principally figures, fashion accessories, apparel, plush products, accessories, homewares, and NFTs. The company sells its products through a diverse network of retail customers across multiple retail channels, including specialty retailers, mass-market retailers, and e-commerce sites. The company generates the majority of its revenue from the core collectibles products.","1,104","Everett, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.86,5.635,5.91,5.6,0.26,4.64,475101.618115,6652,5.824,7.35,2.72,947841.380105036,67.8,2240,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.22,1078544,393668445.026259,41.55,"2025-04-22",[182,183,193,203,214,221,231,240,250,258,268,278,285,295,304,313,321,328,337,344,352,362,373,384,394,403,412,422,432,440,451,460,470,479,489,499,506,516,526,535,546,553,562,571,579,588,596,604,614,622,631,641,649,658,665,671,678,683,688,694,702,708,713,717,725,730,737,740,744,749,752,757,762,767,775,782,785,790,794,799,807,814,820,826,831,837,842,847,852,856,861,867,872,877,885,893,900,907,913,917,922,927,933,941,948,954,962,967,973,981,986,992,997,1003,1008,1016,1022,1027,1032,1041,1048,1055,1063,1069,1074,1078,1085,1093,1099,1108,1113,1120,1127,1133,1141,1148,1153,1157,1164,1170,1177,1181,1188,1195,1200,1206,1213,1218,1223,1229,1236,1241,1246,1250,1253,1258,1265,1270,1276,1282,1287,1295,1299,1302,1307,1312,1319,1325,1331,1337,1343,1347,1353,1359,1365,1370,1377,1381,1385,1392,1396,1402,1406,1412,1419,1426,1431,1434,1439,1444,1450,1454,1458,1463,1470,1475,1482,1485,1488,1494,1498,1503,1507,1512,1517,1521,1526,1530,1535,1540,1544,1549,1555,1559,1565,1572,1576,1581,1586,1590,1594,1599,1603,1606,1613,1619,1624,1628,1632,1637,1641,1645,1650,1653,1658,1662,1665,1669,1674,1679,1684,1688,1693,1697,1700,1706,1712,1717,1721,1723,1726,1730,1733,1738,1744,1749,1757,1762,1766,1770,1775,1780,1784,1787,1791,1794,1798,1802,1805,1809,1812,1816,1819,1825,1829,1834,1838,1843,1848,1852,1857,1862,1870,1875,1879,1884,1889,1894,1900,1906,1911,1916,1920,1924,1927,1933,1938,1943,1948,1952,1956,1961,1966,1968,1973,1979,1985,1990,1994,1998,2003,2007,2011,2017,2023,2027,2032,2036,2042,2045,2050,2055,2060,2066,2071,2074,2078,2084,2089,2094,2097,2100,2106,2111,2117,2121,2126,2132,2136,2141,2146,2150,2153,2160,2166,2173,2177,2183,2189,2194,2197,2201,2207,2210,2213,2218,2222,2225,2228,2231,2236,2240,2244,2248,2252],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.39,5.84,5.3,0.19,3.51,1813382.089441,18271,5.5774,{"date":194,"open":195,"high":196,"low":187,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.36,5.485,5.41,0.08,1.5,1306182.320621,10395,5.4185,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",5.46,5.47,5.28,5.33,-0.13,-2.38,632874.094652,7662,5.3396,{"date":215,"open":197,"high":216,"low":208,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":212,"vwap":220},"2026-09-28",5.54,-0.04,-0.73,1379437.242877,5.4565,{"date":222,"open":205,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.68,5.31,5.5,0.05,0.92,660535.386119,7691,5.5305,{"date":232,"open":224,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",5.495,5.45,0.13,2.44,769484.727027,8264,5.4284,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",5.59,5.25,5.32,-0.3,-5.34,1779394.205742,16981,5.3327,{"date":251,"open":197,"high":17,"low":252,"close":253,"change":188,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",5.38,5.62,3.5,680995.088254,8189,5.5325,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":226,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",5.4,5.55,5.345,5.43,0.93,822761.038898,8613,5.4402,{"date":269,"open":270,"high":271,"low":272,"close":252,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",5.425,5.525,5.24,0.02,0.37,1811566.480305,10969,5.3751,{"date":279,"open":195,"high":197,"low":243,"close":195,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.1,1.9,675205.598827,8494,5.3575,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":213},"2026-09-16",5.34,5.505,5.245,5.26,-0.08,-1.5,701570.179072,8265,{"date":296,"open":185,"high":297,"low":298,"close":287,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",5.445,5.215,-0.1,-1.84,836808.868101,10278,5.3175,{"date":305,"open":306,"high":307,"low":185,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",5.44,5.52,-0.03,-0.55,998904.295716,7600,5.4601,{"date":314,"open":315,"high":316,"low":195,"close":206,"change":107,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",5.53,5.545,1.11,1945198.399869,8780,5.4734,{"date":322,"open":323,"high":270,"low":324,"close":197,"change":273,"percent_change":274,"volume":325,"transactions":326,"vwap":327},"2026-09-10",5.35,5.285,636869.145925,9478,5.3695,{"date":329,"open":330,"high":331,"low":252,"close":185,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",5.64,5.77,-0.29,-5.11,950012.664905,10423,5.5131,{"date":338,"open":223,"high":339,"low":19,"close":223,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",5.8,0,972889.66066,11692,5.7012,{"date":345,"open":346,"high":347,"low":346,"close":223,"change":112,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",5.57,5.805,-0.18,858563.581961,9521,5.7,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":245,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",6.06,6.141,5.65,5.69,-5.01,1695861.856654,14853,5.7746,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",6.25,6.3,5.98,5.99,-0.21,-3.39,1447798.41688,13762,6.1828,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",6.6,6.765,6.17,6.2,-0.52,-7.74,2356800.1376,16675,6.3187,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",7.06,6.68,6.72,-0.38,-5.35,1170629.248069,10038,6.769,{"date":395,"open":396,"high":25,"low":397,"close":398,"change":399,"percent_change":287,"volume":400,"transactions":401,"vwap":402},"2026-08-28",6.77,6.75,7.1,0.36,1443025.516066,13337,7.1472,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":399,"percent_change":330,"volume":409,"transactions":410,"vwap":411},"2026-08-27",6.94,7.03,6.565,6.74,1131124.676772,9627,6.7074,{"date":413,"open":387,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",6.82,6.355,6.38,-0.35,-5.2,700254.936608,8004,6.4802,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",6.85,6.575,6.73,-0.14,-2.04,796576.442577,10409,6.7066,{"date":433,"open":434,"high":435,"low":375,"close":436,"change":274,"percent_change":357,"volume":437,"transactions":438,"vwap":439},"2026-08-24",6.66,6.945,6.87,1112135.372074,11362,6.8218,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",6.29,6.5891,6.289,6.5,0.28,4.5,810194.55683,7238,6.4928,{"date":452,"open":453,"high":442,"low":454,"close":455,"change":122,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",5.85,5.83,6.22,4.19,842945.783093,8854,6.1503,{"date":461,"open":378,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",6.34,5.915,5.97,-0.22,-3.55,900407.861729,11548,5.9973,{"date":471,"open":354,"high":472,"low":473,"close":474,"change":280,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",6.2853,5.945,6.19,1.64,744211.012801,10664,6.1481,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",6.03,6.195,6.09,-0.05,-0.81,954129.477201,10322,6.1275,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",5.96,6.235,6.14,0.16,2.68,757636.821168,11290,6.1339,{"date":500,"open":501,"high":502,"low":503,"close":366,"change":107,"percent_change":102,"volume":504,"transactions":326,"vwap":505},"2026-08-13",5.94,6.085,5.87,733813.823547,6.0095,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":112,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",6,6.076,5.695,5.92,-0.17,1139467.744066,12738,5.9012,{"date":517,"open":518,"high":519,"low":511,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",6.44,6.45,5.93,-0.26,-4.2,1674642.380837,14527,6.0783,{"date":527,"open":464,"high":528,"low":529,"close":474,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",6.5389,5.9,0.31,5.27,3317805.897944,23488,6.2214,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",6.905,7.04,5.615,5.88,0.6,11.36,3280124.98685,34493,6.0751,{"date":547,"open":261,"high":242,"low":548,"close":207,"change":417,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",5.14,-6.22,2979071.583006,22022,5.3098,{"date":554,"open":555,"high":556,"low":253,"close":557,"change":209,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",5.81,5.865,5.63,-2.26,666340.115027,8776,5.7069,{"date":563,"open":564,"high":565,"low":566,"close":564,"change":567,"percent_change":417,"volume":568,"transactions":569,"vwap":570},"2026-08-04",5.76,5.855,5.6409,-0.02,795606.737311,10018,5.7544,{"date":572,"open":520,"high":573,"low":331,"close":574,"change":484,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",6.135,5.78,-0.86,741511.634422,8956,5.8629,{"date":580,"open":581,"high":582,"low":583,"close":454,"change":465,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",6.1,6.188,5.8118,-3.64,1145828.82759,11259,5.9149,{"date":589,"open":378,"high":364,"low":367,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",6.05,-0.15,-2.42,1214256.455388,11639,6.0538,{"date":597,"open":442,"high":598,"low":599,"close":378,"change":591,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",6.405,6.0201,-2.36,1140936.381531,15785,6.1918,{"date":605,"open":442,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",6.58,6.23,6.35,0.23,3.76,1291065.125453,14457,6.3859,{"date":615,"open":501,"high":616,"low":520,"close":617,"change":618,"percent_change":351,"volume":619,"transactions":620,"vwap":621},"2026-07-27",6.256,6.12,0.33,1106211.577234,12232,6.0881,{"date":623,"open":574,"high":511,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",5.685,5.79,0.07,1.22,434591.642488,6427,5.8045,{"date":632,"open":540,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",5.95,5.645,5.72,-0.24,-4.03,486555.642942,7323,5.7328,{"date":642,"open":625,"high":366,"low":643,"close":491,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",5.74,0.15,2.58,931642.102982,8183,5.8981,{"date":650,"open":651,"high":511,"low":652,"close":555,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",5.75,5.73,0.18,3.2,539600.086574,11417,5.8284,{"date":659,"open":339,"high":529,"low":253,"close":557,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",-0.19,-3.26,420703.477858,6365,5.7207,{"date":666,"open":564,"high":529,"low":351,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",5.82,-0.07,-1.19,381900,{"date":672,"open":253,"high":673,"low":346,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-16",5.935,5.89,0.24,4.25,447000,{"date":679,"open":19,"high":674,"low":680,"close":356,"change":280,"percent_change":681,"volume":682,"transactions":9,"vwap":356},"2026-07-15",5.575,1.8,467000,{"date":684,"open":223,"high":574,"low":685,"close":261,"change":427,"percent_change":686,"volume":687,"transactions":9,"vwap":261},"2026-07-14",5.465,-2.46,1340700,{"date":689,"open":690,"high":625,"low":216,"close":357,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":357},"2026-07-13",5.56,0.11,1.97,533400,{"date":695,"open":696,"high":697,"low":287,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-10",5.37,5.66,5.58,0.21,3.91,433600,{"date":703,"open":704,"high":705,"low":290,"close":696,"change":626,"percent_change":706,"volume":707,"transactions":9,"vwap":696},"2026-07-09",5.29,5.42,1.32,420400,{"date":709,"open":323,"high":323,"low":710,"close":187,"change":299,"percent_change":711,"volume":712,"transactions":9,"vwap":187},"2026-07-08",5.18,-1.85,661500,{"date":714,"open":315,"high":346,"low":224,"close":260,"change":427,"percent_change":715,"volume":716,"transactions":9,"vwap":260},"2026-07-07",-2.53,568800,{"date":718,"open":719,"high":720,"low":721,"close":216,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":216},"2026-07-06",5.51,5.655,5.324,0.03,0.54,645500,{"date":726,"open":351,"high":574,"low":696,"close":719,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-07-02",-0.195,-3.42,968900,{"date":731,"open":186,"high":633,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-01",5.585,5.705,-0.175,-2.98,634000,{"date":738,"open":667,"high":501,"low":634,"close":540,"change":340,"percent_change":340,"volume":739,"transactions":9,"vwap":540},"2026-06-30",730300,{"date":741,"open":667,"high":520,"low":635,"close":540,"change":198,"percent_change":742,"volume":743,"transactions":9,"vwap":540},"2026-06-29",1.38,485900,{"date":745,"open":697,"high":529,"low":746,"close":339,"change":644,"percent_change":747,"volume":748,"transactions":9,"vwap":339},"2026-06-26",5.555,2.65,1296300,{"date":750,"open":356,"high":625,"low":225,"close":356,"change":340,"percent_change":340,"volume":751,"transactions":9,"vwap":356},"2026-06-25",579700,{"date":753,"open":208,"high":564,"low":208,"close":356,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":356},"2026-06-24",0.27,5.02,544800,{"date":758,"open":290,"high":196,"low":759,"close":252,"change":198,"percent_change":760,"volume":761,"transactions":9,"vwap":252},"2026-06-23",5.191,1.51,861800,{"date":763,"open":206,"high":216,"low":764,"close":187,"change":348,"percent_change":765,"volume":766,"transactions":9,"vwap":187},"2026-06-22",5.23,-3.28,621600,{"date":768,"open":764,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",5.49,5.13,5.48,0.39,7.66,766900,{"date":776,"open":225,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",5.593,5.09,-0.39,-7.12,562100,{"date":783,"open":771,"high":253,"low":263,"close":771,"change":340,"percent_change":340,"volume":784,"transactions":9,"vwap":771},"2026-06-16",483900,{"date":786,"open":205,"high":787,"low":185,"close":771,"change":280,"percent_change":788,"volume":789,"transactions":9,"vwap":771},"2026-06-15",5.613,1.86,482900,{"date":791,"open":234,"high":216,"low":224,"close":252,"change":217,"percent_change":792,"volume":793,"transactions":9,"vwap":252},"2026-06-12",-0.74,610900,{"date":795,"open":710,"high":205,"low":796,"close":705,"change":699,"percent_change":797,"volume":798,"transactions":9,"vwap":705},"2026-06-11",5.15,4.03,776600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":722,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-10",5.16,5.355,5.122,5.21,0.58,426000,{"date":808,"open":243,"high":809,"low":810,"close":710,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":710},"2026-06-09",5.415,5.04,-0.06,-1.15,899600,{"date":815,"open":548,"high":244,"low":816,"close":272,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":272},"2026-06-08",5.08,0.14,2.75,591600,{"date":821,"open":243,"high":208,"low":822,"close":823,"change":660,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-05",5.035,5.1,-3.59,702300,{"date":827,"open":828,"high":297,"low":829,"close":704,"change":626,"percent_change":82,"volume":830,"transactions":9,"vwap":704},"2026-06-04",5.268,5.175,396600,{"date":832,"open":272,"high":243,"low":833,"close":834,"change":668,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-03",5.115,5.22,-1.32,474500,{"date":838,"open":698,"high":242,"low":839,"close":704,"change":245,"percent_change":840,"volume":841,"transactions":9,"vwap":704},"2026-06-02",5.235,-5.37,617300,{"date":843,"open":698,"high":557,"low":206,"close":242,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":242},"2026-06-01",-0.09,-1.58,633100,{"date":848,"open":234,"high":849,"low":705,"close":223,"change":653,"percent_change":850,"volume":851,"transactions":9,"vwap":223},"2026-05-29",5.815,3.27,1322500,{"date":853,"open":696,"high":346,"low":187,"close":225,"change":691,"percent_change":854,"volume":855,"transactions":9,"vwap":225},"2026-05-28",2.04,464400,{"date":857,"open":531,"high":253,"low":764,"close":185,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":185},"2026-05-27",0.12,2.28,832800,{"date":862,"open":207,"high":863,"low":864,"close":531,"change":107,"percent_change":865,"volume":866,"transactions":9,"vwap":531},"2026-05-26",5.405,5.185,1.15,411600,{"date":868,"open":869,"high":244,"low":548,"close":804,"change":226,"percent_change":870,"volume":871,"transactions":9,"vwap":804},"2026-05-22",5.17,0.97,494500,{"date":873,"open":874,"high":864,"low":875,"close":801,"change":122,"percent_change":778,"volume":876,"transactions":9,"vwap":801},"2026-05-21",4.94,4.81,547200,{"date":878,"open":21,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-20",4.955,4.51,4.91,0.22,4.69,670300,{"date":886,"open":887,"high":888,"low":889,"close":883,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-05-19",4.73,4.835,4.59,-0.11,-2.29,722400,{"date":894,"open":816,"high":895,"low":896,"close":897,"change":521,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-18",5.135,4.77,4.8,-5.14,639100,{"date":901,"open":902,"high":823,"low":903,"close":904,"change":484,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-15",5.03,4.97,5.06,-0.98,491900,{"date":908,"open":834,"high":909,"low":879,"close":910,"change":209,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-14",5.305,5.11,-2.48,972800,{"date":914,"open":225,"high":19,"low":823,"close":272,"change":245,"percent_change":915,"volume":916,"transactions":9,"vwap":272},"2026-05-13",-5.42,1314800,{"date":918,"open":719,"high":635,"low":919,"close":216,"change":280,"percent_change":920,"volume":921,"transactions":9,"vwap":216},"2026-05-12",5.255,1.84,1021500,{"date":923,"open":704,"high":234,"low":924,"close":306,"change":653,"percent_change":925,"volume":926,"transactions":9,"vwap":306},"2026-05-11",4.951,3.42,1879800,{"date":928,"open":929,"high":483,"low":929,"close":290,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":290},"2026-05-08",4.83,0.8,17.94,4328900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":198,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-07",4.44,4.75,4.4,4.46,1.83,1165600,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":107,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-06",4.33,4.425,4.38,1.39,482300,{"date":949,"open":950,"high":944,"low":950,"close":951,"change":952,"percent_change":264,"volume":953,"transactions":9,"vwap":951},"2026-05-05",4.28,4.32,0.04,228100,{"date":955,"open":956,"high":957,"low":958,"close":950,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-05-04",4.39,4.47,4.23,-0.16,-3.6,374100,{"date":963,"open":964,"high":880,"low":964,"close":935,"change":722,"percent_change":965,"volume":966,"transactions":9,"vwap":935},"2026-05-01",4.37,0.68,438700,{"date":968,"open":950,"high":969,"low":958,"close":970,"change":817,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-30",4.485,4.41,3.28,400200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":427,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-29",4.35,4.49,4.225,4.27,-3.17,456700,{"date":982,"open":943,"high":957,"low":983,"close":970,"change":280,"percent_change":984,"volume":985,"transactions":9,"vwap":970},"2026-04-28",4.325,2.32,349200,{"date":987,"open":988,"high":976,"low":989,"close":989,"change":668,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-27",4.375,4.31,-1.6,367100,{"date":993,"open":956,"high":957,"low":994,"close":945,"change":995,"percent_change":609,"volume":996,"transactions":9,"vwap":945},"2026-04-24",4.302,0.01,239600,{"date":998,"open":938,"high":999,"low":1000,"close":964,"change":299,"percent_change":1001,"volume":1002,"transactions":9,"vwap":964},"2026-04-23",4.495,4.285,-2.24,403400,{"date":1004,"open":938,"high":1005,"low":975,"close":957,"change":198,"percent_change":1006,"volume":1007,"transactions":9,"vwap":957},"2026-04-22",4.535,1.82,564300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":956,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":956},"2026-04-21",4.52,4.63,4.345,-0.12,-2.66,468000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":880,"change":817,"percent_change":654,"volume":1021,"transactions":9,"vwap":880},"2026-04-20",4.34,4.57,4.3,549400,{"date":1023,"open":676,"high":1024,"low":977,"close":964,"change":1025,"percent_change":897,"volume":1026,"transactions":9,"vwap":964},"2026-04-17",4.455,0.2,529900,{"date":1028,"open":1029,"high":956,"low":700,"close":1030,"change":1025,"percent_change":810,"volume":1031,"transactions":9,"vwap":1030},"2026-04-16",3.96,4.17,1033600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-15",3.755,3.995,3.68,3.97,0.29,7.88,874300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":691,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1036},"2026-04-14",3.58,3.8,3.56,3.08,726200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1050,"change":668,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-13",3.57,3.615,3.515,-1.92,489200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":890,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-10",3.75,3.775,3.525,3.64,-2.93,447100,{"date":1064,"open":610,"high":1065,"low":1066,"close":1057,"change":567,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1057},"2026-04-09",3.79,3.65,-0.53,462000,{"date":1070,"open":1057,"high":1071,"low":1036,"close":1072,"change":235,"percent_change":1050,"volume":1073,"transactions":9,"vwap":1072},"2026-04-08",3.81,3.77,565600,{"date":1075,"open":1076,"high":1036,"low":1076,"close":1060,"change":609,"percent_change":408,"volume":1077,"transactions":9,"vwap":1060},"2026-04-07",3.36,765400,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":494,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-06",3.23,3.47,3.41,4.92,646800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":226,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-02",3.13,3.26,3.05,3.25,1.56,576700,{"date":1094,"open":654,"high":1095,"low":1096,"close":654,"change":226,"percent_change":1097,"volume":1098,"transactions":9,"vwap":654},"2026-04-01",3.285,3.17,1.59,890200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-31",3.18,3.21,3.06,3.15,0.09,2.94,872600,{"date":1109,"open":1110,"high":1111,"low":1106,"close":1103,"change":235,"percent_change":935,"volume":1112,"transactions":9,"vwap":1103},"2026-03-30",2.95,3.11,773600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":291,"percent_change":1014,"volume":1119,"transactions":9,"vwap":1118},"2026-03-27",2.99,3.03,2.9,2.93,676100,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":332,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-26",3.35,3,3.01,-8.79,870400,{"date":1128,"open":1122,"high":1082,"low":1129,"close":1130,"change":567,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-25",3.255,3.3,-0.6,615100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":299,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-24",3.38,3.425,3.31,3.32,-2.92,634700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":925,"change":226,"percent_change":1146,"volume":1147,"transactions":9,"vwap":925},"2026-03-23",3.45,3.555,3.375,1.48,869200,{"date":1149,"open":1081,"high":1150,"low":1138,"close":88,"change":427,"percent_change":1151,"volume":1152,"transactions":9,"vwap":88},"2026-03-20",3.48,-3.99,1199200,{"date":1154,"open":1143,"high":1144,"low":1155,"close":189,"change":995,"percent_change":1038,"volume":1156,"transactions":9,"vwap":189},"2026-03-19",3.33,1387900,{"date":1158,"open":1044,"high":1159,"low":1160,"close":254,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":254},"2026-03-18",3.94,3.485,-0.33,-8.62,1294500,{"date":1165,"open":1166,"high":1167,"low":1051,"close":1168,"change":567,"percent_change":379,"volume":1169,"transactions":9,"vwap":1168},"2026-03-17",3.85,3.93,3.83,1148200,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1166,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1166},"2026-03-16",4.13,3.61,-0.28,-6.78,3314000,{"date":1178,"open":976,"high":976,"low":1037,"close":1172,"change":512,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1172},"2026-03-13",-3.95,2659600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1020,"change":727,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1020},"2026-03-12",4.45,4.475,4.175,-4.34,961400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":999,"change":1193,"percent_change":1139,"volume":1194,"transactions":9,"vwap":999},"2026-03-11",4.62,4.74,4.235,-0.135,1321600,{"date":1196,"open":1019,"high":1191,"low":1197,"close":1011,"change":858,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1011},"2026-03-10",4.53,2.66,802100,{"date":1201,"open":1202,"high":1190,"low":1203,"close":880,"change":668,"percent_change":1204,"volume":1205,"transactions":9,"vwap":880},"2026-03-09",4.48,4.29,-1.53,1049600,{"date":1207,"open":943,"high":1208,"low":1209,"close":1210,"change":691,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-06",4.61,4.291,4.58,2.46,956000,{"date":1214,"open":889,"high":887,"low":1215,"close":957,"change":348,"percent_change":1216,"volume":1217,"transactions":9,"vwap":957},"2026-03-05",4.295,-3.87,1191500,{"date":1219,"open":1011,"high":1220,"low":935,"close":96,"change":198,"percent_change":1221,"volume":1222,"transactions":9,"vwap":96},"2026-03-04",4.78,1.75,809700,{"date":1224,"open":1225,"high":883,"low":1226,"close":1019,"change":1013,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1019},"2026-03-03",4.452,4.24,-2.56,1988800,{"date":1230,"open":1231,"high":879,"low":1232,"close":883,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":883},"2026-03-02",4.86,4.675,-0.31,-6.2,1821300,{"date":1237,"open":1083,"high":895,"low":1238,"close":1239,"change":308,"percent_change":1131,"volume":1240,"transactions":9,"vwap":1239},"2026-02-27",4.85,5,700900,{"date":1242,"open":910,"high":864,"low":1243,"close":902,"change":668,"percent_change":1244,"volume":1245,"transactions":9,"vwap":902},"2026-02-26",4.995,-1.37,556600,{"date":1247,"open":1248,"high":834,"low":924,"close":823,"change":273,"percent_change":772,"volume":1249,"transactions":9,"vwap":823},"2026-02-25",5.12,583400,{"date":1251,"open":875,"high":252,"low":897,"close":816,"change":609,"percent_change":1191,"volume":1252,"transactions":9,"vwap":816},"2026-02-24",1201700,{"date":1254,"open":1255,"high":710,"low":896,"close":1238,"change":779,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1238},"2026-02-23",4.98,-7.44,1641500,{"date":1259,"open":1260,"high":1261,"low":96,"close":272,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":272},"2026-02-20",4.66,6.04,0.82,18.55,6425900,{"date":1266,"open":456,"high":1024,"low":1267,"close":1268,"change":1025,"percent_change":1191,"volume":1269,"transactions":9,"vwap":1268},"2026-02-19",4.06,4.42,937300,{"date":1271,"open":1044,"high":945,"low":1173,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-18",4.22,0.53,14.36,1501900,{"date":1277,"open":1043,"high":1044,"low":1278,"close":1279,"change":280,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-17",3.53,3.69,2.79,1447300,{"date":1283,"open":1284,"high":1057,"low":1050,"close":1285,"change":112,"percent_change":1174,"volume":1286,"transactions":9,"vwap":1285},"2026-02-13",3.63,3.59,462300,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-12",3.9,3.55,3.6,-0.27,-6.98,890600,{"date":1296,"open":1289,"high":1159,"low":1058,"close":1297,"change":340,"percent_change":340,"volume":1298,"transactions":9,"vwap":1297},"2026-02-11",3.87,462100,{"date":1300,"open":1044,"high":1267,"low":1065,"close":1297,"change":626,"percent_change":920,"volume":1301,"transactions":9,"vwap":1297},"2026-02-10",464800,{"date":1303,"open":1304,"high":1035,"low":1050,"close":1044,"change":512,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1044},"2026-02-09",3.95,-4.28,1041800,{"date":1308,"open":1267,"high":1309,"low":1029,"close":1037,"change":484,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1037},"2026-02-06",4.168,-1.24,586800,{"date":1313,"open":1172,"high":1314,"low":1315,"close":1316,"change":368,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-05",4.14,3.985,4.02,-4.96,757600,{"date":1320,"open":1321,"high":989,"low":1322,"close":958,"change":858,"percent_change":1323,"volume":1324,"transactions":9,"vwap":958},"2026-02-04",4.16,4.115,2.92,900900,{"date":1326,"open":1327,"high":1272,"low":1029,"close":1328,"change":217,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-03",4.2,4.11,-0.96,813000,{"date":1332,"open":1333,"high":950,"low":1334,"close":1335,"change":1105,"percent_change":176,"volume":1336,"transactions":9,"vwap":1335},"2026-02-02",4.05,3.89,4.15,578300,{"date":1338,"open":1339,"high":1314,"low":1340,"close":1267,"change":844,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1267},"2026-01-30",4.04,3.955,-2.17,825900,{"date":1344,"open":1272,"high":1203,"low":1167,"close":1335,"change":811,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1335},"2026-01-29",-1.43,701300,{"date":1348,"open":1226,"high":1020,"low":1349,"close":1350,"change":308,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-28",4.105,4.21,-0.71,668000,{"date":1354,"open":1355,"high":1356,"low":1335,"close":1226,"change":722,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1226},"2026-01-27",4.26,4.335,0.71,877700,{"date":1360,"open":1361,"high":975,"low":1362,"close":1350,"change":484,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1350},"2026-01-26",4.232,4.07,-1.17,1009800,{"date":1366,"open":1020,"high":1367,"low":1321,"close":1355,"change":591,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1355},"2026-01-23",4.43,-3.4,1485900,{"date":1371,"open":1072,"high":1372,"low":1373,"close":970,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":970},"2026-01-22",4.6,3.71,0.64,16.98,3457200,{"date":1378,"open":1045,"high":1379,"low":1081,"close":1072,"change":882,"percent_change":378,"volume":1380,"transactions":9,"vwap":1072},"2026-01-21",3.925,2009300,{"date":1382,"open":189,"high":1291,"low":1130,"close":1290,"change":668,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1290},"2026-01-20",-1.93,623400,{"date":1386,"open":1387,"high":1388,"low":1285,"close":1389,"change":217,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-16",3.66,3.693,3.62,-1.09,410900,{"date":1393,"open":1291,"high":1072,"low":254,"close":1387,"change":1105,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1387},"2026-01-15",2.52,1453700,{"date":1397,"open":1398,"high":1066,"low":1399,"close":1050,"change":722,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1050},"2026-01-14",3.54,3.465,0.85,531500,{"date":1403,"open":1290,"high":1173,"low":1160,"close":1398,"change":273,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1398},"2026-01-13",0.57,503000,{"date":1407,"open":1173,"high":1279,"low":1408,"close":1409,"change":591,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-12",3.415,3.52,-4.09,1041300,{"date":1413,"open":1414,"high":1415,"low":1173,"close":1416,"change":636,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-09",3.92,3.937,3.67,-6.14,1132500,{"date":1420,"open":1143,"high":1421,"low":1422,"close":700,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":700},"2026-01-08",3.99,3.43,0.42,12.03,2483300,{"date":1427,"open":1278,"high":1278,"low":1082,"close":1428,"change":217,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-07",3.49,-1.13,419300,{"date":1432,"open":925,"high":1398,"low":850,"close":1278,"change":280,"percent_change":1323,"volume":1433,"transactions":9,"vwap":1278},"2026-01-06",733700,{"date":1435,"open":1076,"high":1389,"low":1436,"close":1422,"change":626,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1422},"2026-01-05",3.295,2.08,742800,{"date":1440,"open":1422,"high":1441,"low":1088,"close":1076,"change":217,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1076},"2026-01-02",3.458,-1.18,513700,{"date":1445,"open":1446,"high":1081,"low":1447,"close":1446,"change":273,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-31",3.4,3.365,0.59,689700,{"date":1451,"open":1076,"high":925,"low":1155,"close":1135,"change":995,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1135},"2025-12-30",0.3,600600,{"date":1455,"open":1081,"high":189,"low":1122,"close":88,"change":591,"percent_change":1456,"volume":1457,"transactions":9,"vwap":88},"2025-12-29",-4.26,543600,{"date":1459,"open":1101,"high":1278,"low":1101,"close":1409,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1409},"2025-12-26",0.34,10.69,981700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1101,"change":626,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1101},"2025-12-24",3.12,3.22,3.095,2.25,437500,{"date":1471,"open":1123,"high":1087,"low":1472,"close":1111,"change":1105,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1111},"2025-12-23",2.945,2.98,615600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1477,"change":273,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1477},"2025-12-22",3.02,3.07,2.975,0.67,575200,{"date":1483,"open":1124,"high":1478,"low":1473,"close":1123,"change":112,"percent_change":1161,"volume":1484,"transactions":9,"vwap":1123},"2025-12-19",1141800,{"date":1486,"open":1478,"high":1111,"low":1115,"close":1124,"change":340,"percent_change":340,"volume":1487,"transactions":9,"vwap":1124},"2025-12-18",423300,{"date":1489,"open":1103,"high":1490,"low":1491,"close":1124,"change":567,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1124},"2025-12-17",3.106,3.0050001,-0.66,459400,{"date":1495,"open":1124,"high":1496,"low":1124,"close":1116,"change":308,"percent_change":905,"volume":1497,"transactions":9,"vwap":1116},"2025-12-16",3.085,387100,{"date":1499,"open":1090,"high":1090,"low":1500,"close":1103,"change":959,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1103},"2025-12-15",3.035,-4.97,615700,{"date":1504,"open":1076,"high":1135,"low":1101,"close":1466,"change":890,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1466},"2025-12-12",-3.3,544100,{"date":1508,"open":971,"high":1135,"low":1509,"close":1155,"change":226,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1155},"2025-12-11",3.24,1.52,634100,{"date":1513,"open":1124,"high":1514,"low":1124,"close":971,"change":20,"percent_change":1515,"volume":1516,"transactions":9,"vwap":971},"2025-12-10",3.39,8.61,1067300,{"date":1518,"open":1473,"high":1519,"low":1479,"close":1477,"change":273,"percent_change":1480,"volume":1520,"transactions":9,"vwap":1477},"2025-12-09",3.145,737700,{"date":1522,"open":1523,"high":1478,"low":1524,"close":1123,"change":112,"percent_change":1161,"volume":1525,"transactions":9,"vwap":1123},"2025-12-08",3.04,2.97,1107300,{"date":1527,"open":1465,"high":1465,"low":1123,"close":1124,"change":890,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1124},"2025-12-05",-3.53,503700,{"date":1531,"open":1102,"high":1466,"low":1532,"close":1465,"change":112,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1465},"2025-12-04",3.075,-0.32,508600,{"date":1536,"open":1537,"high":1101,"low":1467,"close":1087,"change":567,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1087},"2025-12-03",3.16,-0.63,710000,{"date":1541,"open":1509,"high":1509,"low":1542,"close":1104,"change":567,"percent_change":1538,"volume":1543,"transactions":9,"vwap":1104},"2025-12-02",3.125,561000,{"date":1545,"open":1546,"high":1547,"low":81,"close":1096,"change":995,"percent_change":142,"volume":1548,"transactions":9,"vwap":1096},"2025-12-01",3.1,3.275,712600,{"date":1550,"open":1551,"high":1552,"low":81,"close":1537,"change":626,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1537},"2025-11-28",3.14,3.185,2.27,268400,{"date":1556,"open":1089,"high":1096,"low":1477,"close":81,"change":952,"percent_change":1557,"volume":1558,"transactions":9,"vwap":81},"2025-11-26",1.31,442700,{"date":1560,"open":1561,"high":1542,"low":1562,"close":1089,"change":653,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1089},"2025-11-25",2.88,2.87,6.27,1080100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1562,"change":107,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1562},"2025-11-24",2.86,2.905,2.83,2.14,1080200,{"date":1573,"open":1569,"high":1568,"low":26,"close":1574,"change":567,"percent_change":1351,"volume":1575,"transactions":9,"vwap":1574},"2025-11-21",2.81,1537100,{"date":1577,"open":1477,"high":1496,"low":1578,"close":1569,"change":890,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1569},"2025-11-20",2.82,-3.74,1314200,{"date":1582,"open":1123,"high":1478,"low":1583,"close":1106,"change":668,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1106},"2025-11-19",2.915,-2.33,1619400,{"date":1587,"open":1089,"high":1465,"low":1473,"close":1124,"change":484,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1124},"2025-11-18",-1.63,979600,{"date":1591,"open":1466,"high":1080,"low":1116,"close":1103,"change":660,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1103},"2025-11-17",-5.85,984900,{"date":1595,"open":1596,"high":1135,"low":1102,"close":1090,"change":959,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1090},"2025-11-14",3.34,-4.69,893400,{"date":1600,"open":1387,"high":1416,"low":88,"close":1082,"change":1174,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1082},"2025-11-13",-7.59,886200,{"date":1604,"open":1043,"high":1037,"low":1050,"close":1279,"change":644,"percent_change":1226,"volume":1605,"transactions":9,"vwap":1279},"2025-11-12",1142900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1398,"change":1611,"percent_change":390,"volume":1612,"transactions":9,"vwap":1398},"2025-11-11",3.74,3.82,3.475,-0.2,1119800,{"date":1614,"open":189,"high":1362,"low":1615,"close":1608,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1608},"2025-11-10",3.452,0.41,12.31,2513400,{"date":1620,"open":1446,"high":1621,"low":1466,"close":1155,"change":530,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1155},"2025-11-07",3.84,10.26,2801200,{"date":1625,"open":1104,"high":1104,"low":1124,"close":1477,"change":959,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1477},"2025-11-06",-5.03,1019100,{"date":1629,"open":1477,"high":1101,"low":1110,"close":1101,"change":882,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1101},"2025-11-05",7.43,894500,{"date":1633,"open":1546,"high":1546,"low":1118,"close":1634,"change":427,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-04",2.96,-4.52,1099800,{"date":1638,"open":1546,"high":1104,"low":1116,"close":1546,"change":567,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1546},"2025-11-03",-0.64,933100,{"date":1642,"open":1046,"high":1102,"low":1124,"close":1465,"change":226,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1465},"2025-10-31",1.63,826300,{"date":1646,"open":1546,"high":1647,"low":1103,"close":1478,"change":567,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1478},"2025-10-30",3.205,-0.65,639500,{"date":1651,"open":1465,"high":1137,"low":1478,"close":81,"change":112,"percent_change":1533,"volume":1652,"transactions":9,"vwap":81},"2025-10-29",899100,{"date":1654,"open":1551,"high":1655,"low":1467,"close":1546,"change":811,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1546},"2025-10-28",3.155,-1.9,425100,{"date":1659,"open":1155,"high":1076,"low":1537,"close":1537,"change":1013,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1537},"2025-10-27",-3.66,706600,{"date":1663,"open":1101,"high":1137,"low":1537,"close":971,"change":817,"percent_change":938,"volume":1664,"transactions":9,"vwap":971},"2025-10-24",967500,{"date":1666,"open":1117,"high":1096,"low":1117,"close":1551,"change":675,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1551},"2025-10-23",8.28,964400,{"date":1670,"open":1117,"high":1118,"low":1671,"close":1117,"change":217,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1117},"2025-10-22",2.835,-1.36,1295900,{"date":1675,"open":1323,"high":1477,"low":1676,"close":1106,"change":722,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1106},"2025-10-21",2.895,1.03,644400,{"date":1680,"open":1473,"high":1523,"low":1117,"close":1681,"change":308,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-20",2.91,-1.02,850900,{"date":1685,"open":1046,"high":1467,"low":1106,"close":1106,"change":959,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1106},"2025-10-17",-5.16,532100,{"date":1689,"open":654,"high":1690,"low":1478,"close":1546,"change":668,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1546},"2025-10-16",3.265,-2.21,602800,{"date":1694,"open":1101,"high":850,"low":1465,"close":1096,"change":952,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1096},"2025-10-15",1.28,666400,{"date":1698,"open":1524,"high":1537,"low":1524,"close":1087,"change":1105,"percent_change":1634,"volume":1699,"transactions":9,"vwap":1087},"2025-10-14",623300,{"date":1701,"open":1524,"high":1702,"low":1703,"close":1523,"change":644,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1523},"2025-10-13",3.065,2.935,5.19,787500,{"date":1707,"open":1104,"high":1101,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-10",2.89,-0.23,-7.37,1182000,{"date":1713,"open":850,"high":1714,"low":1467,"close":1465,"change":512,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1465},"2025-10-09",3.29,-5.17,679700,{"date":1718,"open":1080,"high":1596,"low":1080,"close":1714,"change":626,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1714},"2025-10-08",2.17,888000,{"date":1722,"open":1137,"high":1122,"low":1102,"close":1466,"change":890,"percent_change":1505,"volume":860,"transactions":9,"vwap":1466},"2025-10-07",{"date":1724,"open":1130,"high":1428,"low":1690,"close":1155,"change":107,"percent_change":939,"volume":1725,"transactions":9,"vwap":1155},"2025-10-06",715600,{"date":1727,"open":1104,"high":1728,"low":1104,"close":850,"change":235,"percent_change":1314,"volume":1729,"transactions":9,"vwap":850},"2025-10-03",3.345,916300,{"date":1731,"open":1137,"high":88,"low":1542,"close":1551,"change":512,"percent_change":898,"volume":1732,"transactions":9,"vwap":1551},"2025-10-02",1055600,{"date":1734,"open":1082,"high":1150,"low":1735,"close":1137,"change":209,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1137},"2025-10-01",3.251,-3.78,973400,{"date":1739,"open":1291,"high":1740,"low":1076,"close":1741,"change":512,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-09-30",3.605,3.44,-4.71,1278400,{"date":1745,"open":1746,"high":1034,"low":1050,"close":1173,"change":890,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1173},"2025-09-29",3.73,-2.96,505700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":521,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-09-26",3.98,4.0050001,3.675,3.72,-6.53,998600,{"date":1758,"open":1328,"high":1759,"low":1304,"close":1751,"change":1611,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1751},"2025-09-25",4.18,-4.78,1572900,{"date":1763,"open":1362,"high":1192,"low":1764,"close":1759,"change":235,"percent_change":1102,"volume":1765,"transactions":9,"vwap":1759},"2025-09-24",4.055,1152800,{"date":1767,"open":1362,"high":1185,"low":1768,"close":1333,"change":952,"percent_change":46,"volume":1769,"transactions":9,"vwap":1333},"2025-09-23",4.01,1744900,{"date":1771,"open":1741,"high":1339,"low":1136,"close":1768,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1768},"2025-09-22",0.55,15.9,3199500,{"date":1776,"open":1777,"high":1398,"low":1778,"close":1777,"change":340,"percent_change":340,"volume":1779,"transactions":9,"vwap":1777},"2025-09-19",3.46,3.395,1840300,{"date":1781,"open":1596,"high":1160,"low":1137,"close":1777,"change":1782,"percent_change":869,"volume":1783,"transactions":9,"vwap":1777},"2025-09-18",0.17,942400,{"date":1785,"open":1122,"high":1059,"low":1714,"close":1714,"change":484,"percent_change":292,"volume":1786,"transactions":9,"vwap":1714},"2025-09-17",894000,{"date":1788,"open":88,"high":925,"low":1789,"close":1596,"change":340,"percent_change":340,"volume":1790,"transactions":9,"vwap":1596},"2025-09-16",3.195,1432500,{"date":1792,"open":1446,"high":1446,"low":1509,"close":1596,"change":995,"percent_change":1452,"volume":1793,"transactions":9,"vwap":1596},"2025-09-15",425000,{"date":1795,"open":1514,"high":1610,"low":1095,"close":1155,"change":811,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1155},"2025-09-12",-1.77,665100,{"date":1799,"open":1135,"high":925,"low":1137,"close":1514,"change":722,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1514},"2025-09-11",0.89,738900,{"date":1803,"open":1130,"high":1447,"low":654,"close":1076,"change":722,"percent_change":67,"volume":1804,"transactions":9,"vwap":1076},"2025-09-10",773700,{"date":1806,"open":88,"high":1807,"low":1436,"close":1155,"change":217,"percent_change":669,"volume":1808,"transactions":9,"vwap":1155},"2025-09-09",3.505,1017100,{"date":1810,"open":1130,"high":88,"low":1546,"close":88,"change":280,"percent_change":1103,"volume":1811,"transactions":9,"vwap":88},"2025-09-08",1571900,{"date":1813,"open":1122,"high":1446,"low":1551,"close":850,"change":811,"percent_change":1814,"volume":1815,"transactions":9,"vwap":850},"2025-09-05",-1.8,1795200,{"date":1817,"open":1102,"high":1447,"low":1102,"close":1155,"change":691,"percent_change":925,"volume":1818,"transactions":9,"vwap":1155},"2025-09-04",683700,{"date":1820,"open":1509,"high":1821,"low":1822,"close":1466,"change":308,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1466},"2025-09-03",3.315,3.183,-0.92,588600,{"date":1826,"open":1082,"high":1082,"low":1101,"close":1090,"change":368,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1090},"2025-09-02",-6.07,1137900,{"date":1830,"open":1045,"high":1045,"low":1831,"close":1777,"change":484,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1777},"2025-08-29",3.435,-1.42,883200,{"date":1835,"open":88,"high":1836,"low":1728,"close":189,"change":494,"percent_change":1220,"volume":1837,"transactions":9,"vwap":189},"2025-08-28",3.575,1614400,{"date":1839,"open":1840,"high":88,"low":1467,"close":1122,"change":609,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1122},"2025-08-27",3.178,7.37,1500800,{"date":1844,"open":1478,"high":1845,"low":1491,"close":1465,"change":198,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1465},"2025-08-26",3.175,2.63,3979200,{"date":1849,"open":1465,"high":1465,"low":1850,"close":1523,"change":291,"percent_change":1227,"volume":1851,"transactions":9,"vwap":1523},"2025-08-25",2.995,1197900,{"date":1853,"open":1473,"high":654,"low":1854,"close":1465,"change":817,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1465},"2025-08-22",2.887,4.7,2772500,{"date":1858,"open":1859,"high":1850,"low":1859,"close":1473,"change":122,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1473},"2025-08-21",2.7,9.16,2579900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":226,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-20",2.67,2.775,2.585,2.73,1.87,1397400,{"date":1871,"open":1561,"high":1583,"low":1872,"close":495,"change":1611,"percent_change":1873,"volume":1874,"transactions":9,"vwap":495},"2025-08-19",2.665,-6.94,1384000,{"date":1876,"open":1877,"high":1479,"low":1877,"close":1561,"change":280,"percent_change":1291,"volume":1878,"transactions":9,"vwap":1561},"2025-08-18",2.74,3046900,{"date":1880,"open":747,"high":1881,"low":747,"close":1882,"change":235,"percent_change":881,"volume":1883,"transactions":9,"vwap":1882},"2025-08-15",2.865,2.78,1854200,{"date":1885,"open":1681,"high":1681,"low":1886,"close":747,"change":1292,"percent_change":1887,"volume":1888,"transactions":9,"vwap":747},"2025-08-14",2.64,-9.25,1605200,{"date":1890,"open":1891,"high":1103,"low":1892,"close":1323,"change":1025,"percent_change":25,"volume":1893,"transactions":9,"vwap":1323},"2025-08-13",2.77,2.76,2366000,{"date":1895,"open":1882,"high":1896,"low":1897,"close":26,"change":668,"percent_change":1898,"volume":1899,"transactions":9,"vwap":26},"2025-08-12",2.869,2.69,-2.51,1571500,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1280,"change":618,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1280},"2025-08-11",2.53,2.859,13.41,3109900,{"date":1907,"open":1123,"high":1546,"low":176,"close":1211,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1211},"2025-08-08",-1.2,-32.79,10418900,{"date":1912,"open":1173,"high":1373,"low":1913,"close":1387,"change":626,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1387},"2025-08-07",3.542,1.95,1376600,{"date":1917,"open":1389,"high":1918,"low":1285,"close":1285,"change":112,"percent_change":1174,"volume":1919,"transactions":9,"vwap":1285},"2025-08-06",3.695,721400,{"date":1921,"open":1291,"high":1922,"low":1052,"close":1291,"change":340,"percent_change":340,"volume":1923,"transactions":9,"vwap":1291},"2025-08-05",3.655,686700,{"date":1925,"open":1389,"high":1373,"low":1059,"close":1291,"change":995,"percent_change":446,"volume":1926,"transactions":9,"vwap":1291},"2025-08-04",1098200,{"date":1928,"open":1297,"high":1929,"low":1150,"close":1285,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1285},"2025-08-01",3.907,-0.25,-6.51,2312700,{"date":1934,"open":1289,"high":1751,"low":1935,"close":1621,"change":811,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1621},"2025-07-31",3.78,-1.54,1115900,{"date":1939,"open":1752,"high":1314,"low":1940,"close":1289,"change":811,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1289},"2025-07-30",3.88,-1.52,951700,{"date":1944,"open":1355,"high":1355,"low":1945,"close":1029,"change":332,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1029},"2025-07-29",3.875,-6.82,1471400,{"date":1949,"open":970,"high":1367,"low":1272,"close":676,"change":209,"percent_change":1950,"volume":1951,"transactions":9,"vwap":676},"2025-07-28",-2.97,893300,{"date":1953,"open":935,"high":1954,"low":1356,"close":945,"change":112,"percent_change":1709,"volume":1955,"transactions":9,"vwap":945},"2025-07-25",4.481,779300,{"date":1957,"open":96,"high":96,"low":1958,"close":956,"change":1161,"percent_change":1959,"volume":1960,"transactions":9,"vwap":956},"2025-07-24",4.315,-6.99,1158300,{"date":1962,"open":1260,"high":823,"low":1372,"close":1963,"change":1105,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-23",4.72,1.94,1141000,{"date":1967,"open":96,"high":896,"low":1208,"close":1011,"change":112,"percent_change":465,"volume":1631,"transactions":9,"vwap":1011},"2025-07-22",{"date":1969,"open":1855,"high":1970,"low":1183,"close":21,"change":811,"percent_change":1971,"volume":1972,"transactions":9,"vwap":21},"2025-07-21",4.96,-1.28,960600,{"date":1974,"open":1975,"high":1231,"low":1976,"close":1855,"change":484,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1855},"2025-07-18",4.79,4.605,-1.05,698100,{"date":1980,"open":1981,"high":823,"low":1982,"close":936,"change":1105,"percent_change":1983,"volume":1984,"transactions":9,"vwap":936},"2025-07-17",4.68,4.625,1.93,1149500,{"date":1986,"open":1011,"high":887,"low":1987,"close":1260,"change":691,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1260},"2025-07-16",4.55,2.42,538800,{"date":1991,"open":1208,"high":96,"low":1992,"close":1987,"change":308,"percent_change":1492,"volume":1993,"transactions":9,"vwap":1987},"2025-07-15",4.445,650500,{"date":1995,"open":1197,"high":1996,"low":976,"close":1210,"change":722,"percent_change":137,"volume":1997,"transactions":9,"vwap":1210},"2025-07-14",4.635,407000,{"date":1999,"open":1197,"high":2000,"low":1268,"close":1987,"change":567,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1987},"2025-07-11",4.67,-0.44,696100,{"date":2004,"open":937,"high":2005,"low":964,"close":1019,"change":494,"percent_change":1284,"volume":2006,"transactions":9,"vwap":1019},"2025-07-10",4.715,747400,{"date":2008,"open":943,"high":976,"low":978,"close":970,"change":2009,"percent_change":692,"volume":2010,"transactions":9,"vwap":970},"2025-07-09",0.085,1591900,{"date":2012,"open":951,"high":2013,"low":1350,"close":983,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":983},"2025-07-08",4.365,-0.025,-0.57,1408300,{"date":2018,"open":896,"high":1975,"low":2019,"close":975,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":975},"2025-07-07",4.271,-0.51,-10.49,2270600,{"date":2024,"open":1238,"high":1970,"low":2025,"close":1231,"change":273,"percent_change":1616,"volume":2026,"transactions":9,"vwap":1231},"2025-07-03",4.755,602000,{"date":2028,"open":1855,"high":2029,"low":2000,"close":2030,"change":644,"percent_change":654,"volume":2031,"transactions":9,"vwap":2030},"2025-07-02",4.95,4.84,770800,{"date":2033,"open":936,"high":874,"low":1260,"close":883,"change":668,"percent_change":2034,"volume":2035,"transactions":9,"vwap":883},"2025-07-01",-1.47,893700,{"date":2037,"open":2030,"high":2038,"low":2039,"close":2040,"change":308,"percent_change":1538,"volume":2041,"transactions":9,"vwap":2040},"2025-06-30",4.9,4.695,4.76,655100,{"date":2043,"open":770,"high":869,"low":2040,"close":1975,"change":1292,"percent_change":246,"volume":2044,"transactions":9,"vwap":1975},"2025-06-27",1234000,{"date":2046,"open":904,"high":2047,"low":2048,"close":904,"change":995,"percent_change":1025,"volume":2049,"transactions":9,"vwap":904},"2025-06-26",5.155,4.985,520800,{"date":2051,"open":755,"high":869,"low":2052,"close":2053,"change":952,"percent_change":930,"volume":2054,"transactions":9,"vwap":2053},"2025-06-25",4.88,5.05,1032700,{"date":2056,"open":2052,"high":796,"low":2057,"close":2058,"change":817,"percent_change":1562,"volume":2059,"transactions":9,"vwap":2058},"2025-06-24",4.82,5.01,941600,{"date":2061,"open":936,"high":2062,"low":96,"close":2063,"change":722,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-23",4.905,4.87,0.62,543700,{"date":2067,"open":2053,"high":823,"low":2068,"close":2030,"change":811,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2030},"2025-06-20",4.765,-1.22,2241700,{"date":2072,"open":2038,"high":185,"low":2030,"close":2038,"change":494,"percent_change":1135,"volume":2073,"transactions":9,"vwap":2038},"2025-06-18",1402200,{"date":2075,"open":2076,"high":2058,"low":2005,"close":1191,"change":1161,"percent_change":1931,"volume":2077,"transactions":9,"vwap":1191},"2025-06-17",4.99,857600,{"date":2079,"open":710,"high":2080,"low":2081,"close":2082,"change":811,"percent_change":1363,"volume":2083,"transactions":9,"vwap":2082},"2025-06-16",5.225,4.89,5.07,854400,{"date":2085,"open":904,"high":704,"low":2086,"close":770,"change":668,"percent_change":2087,"volume":2088,"transactions":9,"vwap":770},"2025-06-13",5.025,-1.35,2156400,{"date":2090,"open":869,"high":224,"low":910,"close":2091,"change":217,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-12",5.2,-0.76,1013300,{"date":2095,"open":869,"high":802,"low":823,"close":272,"change":1105,"percent_change":1221,"volume":2096,"transactions":9,"vwap":272},"2025-06-11",981600,{"date":2098,"open":801,"high":2091,"low":755,"close":796,"change":273,"percent_change":772,"volume":2099,"transactions":9,"vwap":796},"2025-06-10",830100,{"date":2101,"open":2038,"high":2102,"low":2103,"close":770,"change":142,"percent_change":2104,"volume":2105,"transactions":9,"vwap":770},"2025-06-09",5.325,4.895,6.65,1589500,{"date":2107,"open":1367,"high":929,"low":1268,"close":875,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":875},"2025-06-06",0.395,8.95,1236100,{"date":2112,"open":1020,"high":2113,"low":1327,"close":2114,"change":2115,"percent_change":1190,"volume":2116,"transactions":9,"vwap":2114},"2025-06-05",4.54,4.415,0.195,1278200,{"date":2118,"open":1268,"high":1010,"low":2119,"close":1272,"change":1611,"percent_change":1635,"volume":2120,"transactions":9,"vwap":1272},"2025-06-04",4.185,803400,{"date":2122,"open":1327,"high":2123,"low":2124,"close":1268,"change":20,"percent_change":364,"volume":2125,"transactions":9,"vwap":1268},"2025-06-03",4.609,4.075,1341800,{"date":2127,"open":456,"high":2128,"low":2129,"close":1321,"change":308,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1321},"2025-06-02",4.195,4,-0.72,730100,{"date":2133,"open":456,"high":958,"low":1333,"close":456,"change":217,"percent_change":2134,"volume":2135,"transactions":9,"vwap":456},"2025-05-30",-0.95,1035100,{"date":2137,"open":1751,"high":956,"low":2138,"close":958,"change":1460,"percent_change":2139,"volume":2140,"transactions":9,"vwap":958},"2025-05-29",3.926,8.74,1427600,{"date":2142,"open":1768,"high":1333,"low":2143,"close":1334,"change":512,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1334},"2025-05-28",3.86,-4.19,867800,{"date":2147,"open":1421,"high":2148,"low":1414,"close":1267,"change":644,"percent_change":1621,"volume":2149,"transactions":9,"vwap":1267},"2025-05-27",4.135,1045600,{"date":2151,"open":1044,"high":1315,"low":1057,"close":700,"change":567,"percent_change":2020,"volume":2152,"transactions":9,"vwap":700},"2025-05-23",1173500,{"date":2154,"open":1168,"high":2155,"low":2156,"close":1167,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1167},"2025-05-22",4.045,3.765,0.095,2.48,1277900,{"date":2161,"open":2129,"high":1316,"low":1168,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-05-21",3.835,-0.285,-6.92,879200,{"date":2167,"open":1272,"high":2168,"low":2169,"close":2170,"change":512,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-05-20",4.275,4.095,4.12,-3.96,1102700,{"date":2174,"open":2175,"high":951,"low":700,"close":1203,"change":1105,"percent_change":1570,"volume":2176,"transactions":9,"vwap":1203},"2025-05-19",4.1,1388200,{"date":2178,"open":1355,"high":983,"low":2179,"close":1327,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1327},"2025-05-16",4.145,-0.045,-1.06,1527800,{"date":2184,"open":1019,"high":889,"low":1226,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-05-15",4.245,-0.445,-9.49,973300,{"date":2190,"open":710,"high":187,"low":1210,"close":883,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":883},"2025-05-14",-0.47,-9.11,1903300,{"date":2195,"open":796,"high":289,"low":896,"close":801,"change":273,"percent_change":772,"volume":2196,"transactions":9,"vwap":801},"2025-05-13",2552000,{"date":2198,"open":700,"high":272,"low":700,"close":548,"change":1643,"percent_change":2199,"volume":2200,"transactions":9,"vwap":548},"2025-05-12",46.44,4901300,{"date":2202,"open":1159,"high":2203,"low":254,"close":189,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":189},"2025-05-09",3.975,-0.69,-16.43,2255600,{"date":2208,"open":1316,"high":943,"low":1752,"close":1327,"change":609,"percent_change":625,"volume":2209,"transactions":9,"vwap":1327},"2025-05-08",1883700,{"date":2211,"open":1037,"high":1362,"low":1167,"close":1037,"change":952,"percent_change":89,"volume":2212,"transactions":9,"vwap":1037},"2025-05-07",632900,{"date":2214,"open":1289,"high":2215,"low":1065,"close":1167,"change":722,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1167},"2025-05-06",4.08,0.77,1027400,{"date":2219,"open":2170,"high":1335,"low":1334,"close":1289,"change":1930,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1289},"2025-05-05",-6.02,806400,{"date":2223,"open":1328,"high":1272,"low":1316,"close":1335,"change":198,"percent_change":692,"volume":2224,"transactions":9,"vwap":1335},"2025-05-02",1019300,{"date":2226,"open":1339,"high":1030,"low":1159,"close":1362,"change":107,"percent_change":199,"volume":2227,"transactions":9,"vwap":1362},"2025-05-01",1172000,{"date":2229,"open":1304,"high":797,"low":1071,"close":1768,"change":811,"percent_change":2034,"volume":2230,"transactions":9,"vwap":1768},"2025-04-30",1065100,{"date":2232,"open":2129,"high":2233,"low":1029,"close":1362,"change":226,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1362},"2025-04-29",4.108,1.24,658600,{"date":2237,"open":1203,"high":964,"low":2238,"close":1316,"change":1174,"percent_change":1931,"volume":2239,"transactions":9,"vwap":1316},"2025-04-28",3.965,734400,{"date":2241,"open":1355,"high":964,"low":2242,"close":1020,"change":112,"percent_change":1709,"volume":2243,"transactions":9,"vwap":1020},"2025-04-25",4.125,645100,{"date":2245,"open":1328,"high":2246,"low":1752,"close":989,"change":675,"percent_change":529,"volume":2247,"transactions":9,"vwap":989},"2025-04-24",4.402,1341300,{"date":2249,"open":989,"high":1197,"low":1267,"close":1362,"change":668,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1362},"2025-04-23",-1.69,1018700,{"date":180,"open":1328,"high":2253,"low":2175,"close":1314,"change":722,"percent_change":38,"volume":2254,"transactions":9,"vwap":1314},4.265,975400]