[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MXCT":3,"homepage-market-summary":30,"stock-historical-MXCT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MXCT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MaxCyte, Inc. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","MaxCyte Inc is a life sciences company focused on advancing the discovery, development, and commercialization of next-generation cell therapies. It uses its proprietary cell engineering technology platform to support biotechnology and pharmaceutical customers in cell therapy, gene editing, immuno-oncology, and biologic development. It operates in one segment: cell engineering technology, which generates revenue mainly from product sales, licenses, research and clinical license fees, and program-related revenues as its SPL customers achieve development and regulatory milestones. Its platform, the ExPERT Platform, is based on Flow Electroporation technology designed to efficiently and safely modify human cells with high efficiency, low cytotoxicity, and scalability for clinical use.","91","Rockville, MD",false,{"close":16,"open":16,"high":17,"low":18,"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},1.09,1.105,1.05,1.08,0.01,0.93,333078.981738,1663,1.0724,1.865,0.64300001,972571.1569493745,36.6,1302,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.955,946633,345520960.394293,-61.62,"2025-04-24",[184,185,192,201,210,218,227,236,242,249,257,265,272,279,287,294,301,309,315,321,328,335,342,349,356,363,371,377,385,393,402,410,416,422,430,436,443,451,457,462,468,475,481,487,493,498,505,512,519,526,533,540,546,553,562,569,575,580,586,590,596,602,606,609,613,617,624,629,632,636,639,644,651,654,657,661,665,669,673,677,681,685,690,694,699,702,706,711,716,720,725,730,735,741,746,750,754,758,763,767,771,778,787,796,803,812,819,822,831,835,842,850,856,863,870,878,884,887,894,901,907,913,919,927,935,944,951,960,966,973,981,989,997,1005,1011,1016,1023,1029,1034,1040,1048,1054,1060,1065,1070,1077,1084,1089,1095,1102,1108,1112,1119,1124,1131,1136,1143,1149,1154,1160,1167,1172,1178,1183,1188,1191,1195,1200,1206,1210,1218,1226,1233,1238,1243,1248,1253,1257,1261,1265,1270,1273,1277,1280,1285,1290,1296,1300,1306,1312,1317,1320,1325,1329,1335,1341,1346,1352,1357,1361,1365,1368,1373,1377,1381,1385,1389,1394,1398,1402,1407,1412,1417,1424,1431,1437,1441,1446,1450,1455,1460,1464,1469,1473,1478,1482,1484,1489,1495,1500,1504,1507,1511,1515,1518,1522,1526,1530,1533,1537,1541,1544,1548,1554,1560,1567,1571,1574,1579,1583,1588,1594,1597,1602,1605,1608,1613,1618,1621,1625,1629,1635,1639,1644,1647,1650,1654,1658,1663,1667,1671,1676,1679,1683,1688,1692,1696,1700,1703,1706,1709,1714,1717,1721,1724,1728,1731,1734,1738,1743,1746,1749,1753,1759,1766,1773,1779,1783,1788,1793,1800,1806,1811,1817,1823,1829,1834,1838,1841,1845,1849,1853,1859,1862,1866,1869,1876,1881,1884,1889,1893,1898,1904,1909,1914,1918,1922,1925,1930,1934,1938,1942,1948,1954,1959,1962,1969,1974,1978,1983,1987,1990,1994,2000,2004,2007,2010,2014,2019,2022,2025,2028,2031,2037,2043,2049,2055,2062,2071,2077,2083,2089,2097,2100,2103],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":19,"high":187,"low":188,"close":19,"change":20,"percent_change":21,"volume":189,"transactions":190,"vwap":191},"2026-10-05",1.1,1.0601,194899.668474,1280,1.082,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.11,1.07,-0.02,-1.83,228112.253407,1122,1.0897,{"date":202,"open":203,"high":204,"low":19,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",1.12,1.16,-0.03,-2.68,397067.352443,1914,1.1034,{"date":211,"open":212,"high":117,"low":203,"close":203,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",1.19,-0.06,-5.08,346509.464582,1793,1.1653,{"date":219,"open":220,"high":221,"low":204,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",1.18,1.23,0.02,1.72,542860.613775,2503,1.1953,{"date":228,"open":204,"high":229,"low":230,"close":204,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",1.17,1.14,-0.01,-0.85,284731.286665,1237,1.1552,{"date":237,"open":117,"high":117,"low":204,"close":229,"change":196,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",-1.68,415920.983906,2293,1.1759,{"date":243,"open":212,"high":244,"low":229,"close":212,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",1.21,0,231937.168136,1753,1.1877,{"date":250,"open":251,"high":251,"low":212,"close":212,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.24,-0.05,-4.03,251789.407937,1482,1.2033,{"date":258,"open":259,"high":260,"low":117,"close":251,"change":222,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",1.22,1.25,1.64,259670.639555,1867,1.2275,{"date":266,"open":212,"high":251,"low":220,"close":259,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.03,2.52,471817.093463,2018,1.2104,{"date":273,"open":212,"high":244,"low":204,"close":212,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",-0.005,-0.42,485222.640655,1573,1.186,{"date":280,"open":244,"high":221,"low":212,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",1.195,0.015,1.27,257587.661623,2005,1.2067,{"date":288,"open":117,"high":221,"low":289,"close":220,"change":231,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.1714,-0.84,299453.8708,1666,1.199,{"date":295,"open":220,"high":117,"low":296,"close":212,"change":282,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.1709,1.28,270950.202829,1740,1.1887,{"date":302,"open":212,"high":212,"low":303,"close":304,"change":282,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1.13,1.175,1.29,517638.839935,2525,1.1499,{"date":310,"open":117,"high":244,"low":204,"close":204,"change":205,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",-2.52,332529.518838,1889,1.176,{"date":316,"open":259,"high":221,"low":220,"close":212,"change":205,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",-2.46,300459.180198,1595,1.1978,{"date":322,"open":305,"high":305,"low":259,"close":259,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",-0.055,-4.31,393988.731469,1643,1.2394,{"date":329,"open":305,"high":305,"low":260,"close":330,"change":274,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.275,-0.39,432904.173184,2101,1.2692,{"date":336,"open":260,"high":337,"low":260,"close":297,"change":222,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",1.3,1.59,333514.67612,2747,1.2762,{"date":343,"open":283,"high":283,"low":259,"close":344,"change":231,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",1.26,-0.79,425947.025778,2073,1.2446,{"date":350,"open":251,"high":351,"low":259,"close":283,"change":267,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",1.305,2.42,502306.87805,3075,1.2569,{"date":357,"open":344,"high":297,"low":358,"close":251,"change":252,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",1.215,-3.88,678902.29837,2598,1.2381,{"date":364,"open":212,"high":365,"low":212,"close":305,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",1.315,0.07,5.74,777279.450662,3752,1.2709,{"date":372,"open":337,"high":337,"low":244,"close":259,"change":213,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",-4.69,563719.343601,2381,1.2307,{"date":378,"open":379,"high":380,"low":297,"close":297,"change":205,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.31,1.325,-2.29,360767.504769,1916,1.3031,{"date":386,"open":387,"high":387,"low":379,"close":379,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",1.35,-0.04,-2.96,292300.141222,2371,1.3239,{"date":394,"open":395,"high":396,"low":397,"close":387,"change":388,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",1.38,1.39,1.34,-2.88,310488.397476,1619,1.3607,{"date":403,"open":404,"high":405,"low":387,"close":396,"change":20,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.36,1.4,0.72,620491.606466,4649,1.3867,{"date":411,"open":405,"high":405,"low":412,"close":395,"change":245,"percent_change":245,"volume":413,"transactions":414,"vwap":415},"2026-08-21",1.355,435908.951848,2264,1.3749,{"date":417,"open":396,"high":418,"low":404,"close":395,"change":231,"percent_change":67,"volume":419,"transactions":420,"vwap":421},"2026-08-20",1.405,607212.900069,3039,1.3843,{"date":423,"open":305,"high":405,"low":424,"close":396,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",1.2705,0.12,9.45,935370.507539,3908,1.353,{"date":431,"open":337,"high":379,"low":344,"close":283,"change":252,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",-3.79,443360.722718,2266,1.2823,{"date":437,"open":438,"high":396,"low":439,"close":438,"change":245,"percent_change":245,"volume":440,"transactions":441,"vwap":442},"2026-08-17",1.32,1.295,702783.852271,3415,1.3415,{"date":444,"open":396,"high":445,"low":283,"close":438,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",1.407,-0.07,-5.04,1001049.93538,5454,1.3045,{"date":452,"open":229,"high":453,"low":204,"close":396,"change":425,"percent_change":426,"volume":454,"transactions":455,"vwap":456},"2026-08-13",1.54,3795846.131678,16428,1.4492,{"date":458,"open":404,"high":404,"low":259,"close":283,"change":267,"percent_change":352,"volume":459,"transactions":460,"vwap":461},"2026-08-12",1821245.277634,9256,1.2948,{"date":463,"open":259,"high":344,"low":117,"close":251,"change":267,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",2.48,652464.44975,3434,1.2371,{"date":469,"open":229,"high":470,"low":204,"close":244,"change":267,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",1.225,2.54,925416.466145,4292,1.1967,{"date":476,"open":203,"high":220,"low":203,"close":220,"change":366,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",6.31,464179.106269,2171,1.1569,{"date":482,"open":19,"high":230,"low":19,"close":194,"change":152,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-06",3.74,861632.341247,3228,1.1097,{"date":488,"open":194,"high":203,"low":195,"close":195,"change":388,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",-3.6,496312.962929,2721,1.0893,{"date":494,"open":195,"high":303,"low":195,"close":194,"change":152,"percent_change":483,"volume":495,"transactions":496,"vwap":497},"2026-08-04",319645.895253,1969,1.1094,{"date":499,"open":142,"high":500,"low":18,"close":195,"change":222,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",1.095,1.9,370602.613491,3139,1.0751,{"date":506,"open":18,"high":507,"low":508,"close":18,"change":245,"percent_change":245,"volume":509,"transactions":510,"vwap":511},"2026-07-31",1.075,1.005,478334.131504,3004,1.0411,{"date":513,"open":514,"high":142,"low":514,"close":18,"change":152,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",0.995,3.96,310268.072456,2190,1.048,{"date":520,"open":18,"high":195,"low":508,"close":521,"change":388,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",1.01,-3.81,808172.220709,3513,1.0237,{"date":527,"open":521,"high":195,"low":528,"close":18,"change":267,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",0.98,2.94,1592478.539688,5363,1.0184,{"date":534,"open":19,"high":500,"low":535,"close":535,"change":213,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-27",1.02,-5.56,1298368.540623,5075,1.046,{"date":541,"open":16,"high":303,"low":195,"close":19,"change":388,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",-3.57,504773.538661,3381,1.0885,{"date":547,"open":303,"high":230,"low":548,"close":203,"change":196,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",1.085,-1.75,533403.975837,2302,1.1098,{"date":554,"open":259,"high":555,"low":556,"close":230,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-22",1.222,1.115,-0.09,-7.32,722598.769997,3029,1.1588,{"date":563,"open":212,"high":260,"low":220,"close":221,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-21",0.06,5.13,557451.39884,3125,1.226,{"date":570,"open":260,"high":283,"low":204,"close":229,"change":446,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-20",-5.65,988232.035631,6366,1.1948,{"date":576,"open":397,"high":404,"low":470,"close":251,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":251},"2026-07-17",-0.11,-8.15,767200,{"date":581,"open":582,"high":583,"low":439,"close":387,"change":446,"percent_change":584,"volume":585,"transactions":9,"vwap":387},"2026-07-16",1.42,1.46,-4.93,1039100,{"date":587,"open":582,"high":588,"low":582,"close":582,"change":245,"percent_change":245,"volume":589,"transactions":9,"vwap":582},"2026-07-15",1.48,1332200,{"date":591,"open":592,"high":593,"low":592,"close":582,"change":152,"percent_change":594,"volume":595,"transactions":9,"vwap":582},"2026-07-14",1.37,1.435,2.9,1347600,{"date":597,"open":598,"high":588,"low":337,"close":395,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":395},"2026-07-13",1.33,0.05,3.76,2113800,{"date":603,"open":297,"high":387,"low":297,"close":598,"change":599,"percent_change":604,"volume":605,"transactions":9,"vwap":598},"2026-07-10",3.91,1415500,{"date":607,"open":283,"high":397,"low":283,"close":297,"change":245,"percent_change":245,"volume":608,"transactions":9,"vwap":297},"2026-07-09",1533800,{"date":610,"open":283,"high":351,"low":344,"close":297,"change":231,"percent_change":611,"volume":612,"transactions":9,"vwap":297},"2026-07-08",-0.78,1239300,{"date":614,"open":297,"high":305,"low":260,"close":305,"change":222,"percent_change":615,"volume":616,"transactions":9,"vwap":305},"2026-07-07",1.57,761000,{"date":618,"open":259,"high":619,"low":620,"close":283,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":283},"2026-07-06",1.345,1.213,0.055,4.53,742400,{"date":625,"open":260,"high":330,"low":212,"close":358,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":358},"2026-07-02",-0.015,-1.22,813300,{"date":630,"open":244,"high":260,"low":117,"close":221,"change":245,"percent_change":245,"volume":631,"transactions":9,"vwap":221},"2026-07-01",487500,{"date":633,"open":344,"high":344,"low":117,"close":221,"change":231,"percent_change":634,"volume":635,"transactions":9,"vwap":221},"2026-06-30",-0.81,747200,{"date":637,"open":260,"high":305,"low":244,"close":251,"change":245,"percent_change":245,"volume":638,"transactions":9,"vwap":251},"2026-06-29",1242000,{"date":640,"open":283,"high":641,"low":470,"close":251,"change":205,"percent_change":642,"volume":643,"transactions":9,"vwap":251},"2026-06-26",1.359,-2.36,14030300,{"date":645,"open":244,"high":646,"low":647,"close":283,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":283},"2026-06-25",1.285,1.205,0.08,6.72,2267600,{"date":652,"open":220,"high":344,"low":220,"close":212,"change":282,"percent_change":297,"volume":653,"transactions":9,"vwap":212},"2026-06-24",1320000,{"date":655,"open":204,"high":470,"low":204,"close":304,"change":274,"percent_change":275,"volume":656,"transactions":9,"vwap":304},"2026-06-23",756600,{"date":658,"open":259,"high":251,"low":204,"close":220,"change":205,"percent_change":659,"volume":660,"transactions":9,"vwap":220},"2026-06-22",-2.48,763100,{"date":662,"open":230,"high":244,"low":230,"close":244,"change":648,"percent_change":663,"volume":664,"transactions":9,"vwap":244},"2026-06-18",7.08,1773600,{"date":666,"open":230,"high":204,"low":203,"close":303,"change":231,"percent_change":667,"volume":668,"transactions":9,"vwap":303},"2026-06-17",-0.88,341300,{"date":670,"open":229,"high":229,"low":17,"close":230,"change":196,"percent_change":671,"volume":672,"transactions":9,"vwap":230},"2026-06-16",-1.72,563600,{"date":674,"open":230,"high":229,"low":194,"close":204,"change":152,"percent_change":675,"volume":676,"transactions":9,"vwap":204},"2026-06-15",3.57,434800,{"date":678,"open":194,"high":229,"low":16,"close":203,"change":222,"percent_change":679,"volume":680,"transactions":9,"vwap":203},"2026-06-12",1.82,491100,{"date":682,"open":229,"high":229,"low":19,"close":187,"change":252,"percent_change":683,"volume":684,"transactions":9,"vwap":187},"2026-06-11",-4.35,854000,{"date":686,"open":212,"high":117,"low":230,"close":687,"change":388,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-10",1.15,-3.36,597200,{"date":691,"open":220,"high":117,"low":687,"close":212,"change":152,"percent_change":692,"volume":693,"transactions":9,"vwap":212},"2026-06-09",3.48,537700,{"date":695,"open":229,"high":244,"low":696,"close":687,"change":20,"percent_change":697,"volume":698,"transactions":9,"vwap":687},"2026-06-08",1.145,0.88,608700,{"date":700,"open":259,"high":221,"low":230,"close":230,"change":557,"percent_change":558,"volume":701,"transactions":9,"vwap":230},"2026-06-05",900700,{"date":703,"open":244,"high":260,"low":212,"close":221,"change":267,"percent_change":704,"volume":705,"transactions":9,"vwap":221},"2026-06-04",2.5,701000,{"date":707,"open":251,"high":260,"low":708,"close":117,"change":205,"percent_change":709,"volume":710,"transactions":9,"vwap":117},"2026-06-03",1.155,-2.44,899800,{"date":712,"open":117,"high":713,"low":230,"close":221,"change":20,"percent_change":714,"volume":715,"transactions":9,"vwap":221},"2026-06-02",1.235,0.82,942500,{"date":717,"open":244,"high":439,"low":212,"close":259,"change":20,"percent_change":718,"volume":719,"transactions":9,"vwap":259},"2026-06-01",0.83,1171100,{"date":721,"open":229,"high":283,"low":722,"close":244,"change":152,"percent_change":723,"volume":724,"transactions":9,"vwap":244},"2026-05-29",1.135,3.42,1302100,{"date":726,"open":500,"high":647,"low":19,"close":229,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":229},"2026-05-28",0.09,8.33,2090400,{"date":731,"open":175,"high":16,"low":732,"close":19,"change":648,"percent_change":733,"volume":734,"transactions":9,"vwap":19},"2026-05-27",0.99199998,8,1188500,{"date":736,"open":737,"high":737,"low":738,"close":175,"change":388,"percent_change":739,"volume":740,"transactions":9,"vwap":175},"2026-05-26",1.03,0.97000003,-3.85,1370800,{"date":742,"open":18,"high":142,"low":521,"close":743,"change":196,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-05-22",1.04,-1.89,809100,{"date":747,"open":18,"high":17,"low":737,"close":142,"change":231,"percent_change":748,"volume":749,"transactions":9,"vwap":142},"2026-05-21",-0.93,1216500,{"date":751,"open":743,"high":19,"low":535,"close":195,"change":267,"percent_change":752,"volume":753,"transactions":9,"vwap":195},"2026-05-20",2.88,972900,{"date":755,"open":142,"high":19,"low":756,"close":743,"change":196,"percent_change":744,"volume":757,"transactions":9,"vwap":743},"2026-05-19",1.015,825800,{"date":759,"open":175,"high":195,"low":760,"close":142,"change":222,"percent_change":761,"volume":762,"transactions":9,"vwap":142},"2026-05-18",0.99900001,1.92,912600,{"date":764,"open":16,"high":16,"low":521,"close":743,"change":252,"percent_change":765,"volume":766,"transactions":9,"vwap":743},"2026-05-15",-4.59,1017200,{"date":768,"open":743,"high":687,"low":521,"close":16,"change":366,"percent_change":769,"volume":770,"transactions":9,"vwap":16},"2026-05-14",6.86,2168600,{"date":772,"open":773,"high":204,"low":774,"close":535,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":535},"2026-05-13",0.94,0.92299998,0.198,24.09,7309100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-12",0.801,0.87900001,0.78399998,0.82200003,0.005,0.61,772500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-11",0.82999998,0.84399998,0.80900002,0.81699997,-0.026,-3.08,334700,{"date":797,"open":132,"high":132,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-08",0.83499998,0.84299999,-0.029,-3.33,358400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-07",0.847,0.88099998,0.84500003,0.87199998,0.025,2.95,376000,{"date":813,"open":814,"high":815,"low":816,"close":805,"change":817,"percent_change":127,"volume":818,"transactions":9,"vwap":805},"2026-05-06",0.82800001,0.86000001,0.81999999,0.004,395300,{"date":820,"open":815,"high":808,"low":792,"close":799,"change":626,"percent_change":549,"volume":821,"transactions":9,"vwap":799},"2026-05-05",419800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-04",0.88300002,0.88999999,0.85000002,0.85799998,-0.022,-2.5,359700,{"date":832,"open":815,"high":825,"low":833,"close":697,"change":245,"percent_change":245,"volume":834,"transactions":9,"vwap":697},"2026-05-01",0.83999997,457000,{"date":836,"open":837,"high":697,"low":838,"close":697,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":697},"2026-04-30",0.80199999,0.79000002,0.062,7.58,757600,{"date":843,"open":844,"high":781,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-29",0.86400002,0.80000001,0.81800002,-0.059,-6.73,492900,{"date":851,"open":132,"high":852,"low":826,"close":853,"change":854,"percent_change":81,"volume":855,"transactions":9,"vwap":853},"2026-04-28",0.884,0.87699997,0.003,383600,{"date":857,"open":858,"high":859,"low":826,"close":860,"change":861,"percent_change":283,"volume":862,"transactions":9,"vwap":860},"2026-04-27",0.85500002,0.89999998,0.87400001,0.011,663600,{"date":864,"open":826,"high":865,"low":866,"close":867,"change":868,"percent_change":425,"volume":869,"transactions":9,"vwap":867},"2026-04-24",0.86900002,0.83200002,0.86299998,0.001,343100,{"date":871,"open":132,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-23",0.875,0.833,0.86199999,-0.028,-3.15,706300,{"date":879,"open":132,"high":880,"low":881,"close":825,"change":222,"percent_change":882,"volume":883,"transactions":9,"vwap":825},"2026-04-22",0.89899999,0.85600001,2.3,571900,{"date":885,"open":815,"high":132,"low":807,"close":132,"change":20,"percent_change":204,"volume":886,"transactions":9,"vwap":132},"2026-04-21",718300,{"date":888,"open":889,"high":890,"low":891,"close":815,"change":892,"percent_change":582,"volume":893,"transactions":9,"vwap":815},"2026-04-20",0.85100001,0.866,0.80800003,0.012,1068900,{"date":895,"open":833,"high":858,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-17",0.815,0.84799999,0.033,4.05,528500,{"date":902,"open":903,"high":904,"low":837,"close":896,"change":205,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-04-16",0.838,0.87300003,-3.55,958100,{"date":908,"open":859,"high":859,"low":909,"close":807,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":807},"2026-04-15",0.82300001,-0.036,-4.09,564000,{"date":914,"open":816,"high":915,"low":816,"close":806,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":806},"2026-04-14",0.88499999,0.061,7.44,1095000,{"date":920,"open":921,"high":922,"low":923,"close":816,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":816},"2026-04-13",0.778,0.82599998,0.76499999,0.029,3.67,357000,{"date":928,"open":929,"high":816,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-10",0.759,0.74199998,0.79100001,0.031,4.08,949700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-09",0.75400001,0.76200002,0.71600002,0.75999999,0.006,0.8,535700,{"date":945,"open":946,"high":929,"low":947,"close":937,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":937},"2026-04-08",0.74000001,0.72000003,0.044,6.2,804500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-07",0.70099998,0.72500002,0.67500001,0.70999998,-0.004,-0.56,620900,{"date":961,"open":947,"high":940,"low":962,"close":963,"change":910,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-06",0.70899999,0.71399999,-4.8,741200,{"date":967,"open":968,"high":969,"low":956,"close":970,"change":941,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-02",0.71100003,0.75199997,0.75,0.81,1497800,{"date":974,"open":975,"high":938,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-01",0.73000002,0.69,0.74400002,0.041,5.83,1512900,{"date":982,"open":983,"high":963,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-31",0.67299998,0.66000003,0.70300001,0.027,3.99,1127400,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-30",0.65899998,0.69099998,0.676,-0.008,-1.17,884600,{"date":998,"open":999,"high":954,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-27",0.69800001,0.66100001,0.68400002,-0.033,-4.6,1073700,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":986,"percent_change":604,"volume":1010,"transactions":9,"vwap":1009},"2026-03-26",0.66500002,0.736,0.71700001,1286500,{"date":1012,"open":975,"high":1013,"low":993,"close":976,"change":252,"percent_change":1014,"volume":1015,"transactions":9,"vwap":976},"2026-03-25",0.74299997,-6.76,1951100,{"date":1017,"open":1018,"high":1019,"low":946,"close":946,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":946},"2026-03-24",0.75700003,0.76599997,-0.017,-2.25,722900,{"date":1024,"open":1025,"high":845,"low":1026,"close":1018,"change":994,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1018},"2026-03-23",0.76999998,0.741,-1.05,835200,{"date":1030,"open":946,"high":1031,"low":1032,"close":923,"change":892,"percent_change":338,"volume":1033,"transactions":9,"vwap":923},"2026-03-20",0.78200001,0.73400003,935200,{"date":1035,"open":1032,"high":782,"low":1032,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-19",0.75300002,0.022,3.01,843900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-18",0.79699999,0.81099999,0.73100001,-0.069,-8.62,898900,{"date":1049,"open":845,"high":833,"low":1050,"close":845,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":845},"2026-03-17",0.78100002,-0.011,-1.36,568300,{"date":1055,"open":1056,"high":798,"low":1050,"close":1043,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1043},"2026-03-16",0.83099997,-0.009,-1.1,591200,{"date":1061,"open":1062,"high":904,"low":971,"close":816,"change":626,"percent_change":1063,"volume":1064,"transactions":9,"vwap":816},"2026-03-13",0.83899999,-1.8,1050600,{"date":1066,"open":1067,"high":897,"low":1050,"close":798,"change":986,"percent_change":1068,"volume":1069,"transactions":9,"vwap":798},"2026-03-12",0.78799999,3.34,782500,{"date":1071,"open":1072,"high":1073,"low":970,"close":891,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":891},"2026-03-11",0.773,0.81300002,0.019,2.41,796500,{"date":1078,"open":1079,"high":1080,"low":970,"close":1081,"change":1074,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-10",0.77999997,0.79299998,0.78899997,2.47,543800,{"date":1085,"open":1079,"high":1080,"low":946,"close":1025,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1025},"2026-03-09",-0.012,-1.53,653500,{"date":1090,"open":833,"high":833,"low":1091,"close":1031,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1031},"2026-03-06",0.76300001,-0.054,-6.46,1087400,{"date":1096,"open":1025,"high":872,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-05",0.76700002,0.83600003,0.069,9,2669300,{"date":1103,"open":969,"high":1079,"low":1104,"close":1097,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1097},"2026-03-04",0.745,0.007,0.92,965300,{"date":1109,"open":1079,"high":1110,"low":946,"close":940,"change":875,"percent_change":905,"volume":1111,"transactions":9,"vwap":940},"2026-03-03",0.78500003,1496700,{"date":1113,"open":1114,"high":922,"low":1115,"close":1067,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1067},"2026-03-02",0.79500002,0.77100003,-0.023,-2.84,1055100,{"date":1120,"open":845,"high":789,"low":1025,"close":1043,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1043},"2026-02-27",0.018,2.27,1507500,{"date":1125,"open":1126,"high":789,"low":1127,"close":1080,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1080},"2026-02-26",0.80500001,0.74599999,-0.003,-0.38,1041200,{"date":1132,"open":837,"high":896,"low":970,"close":1133,"change":941,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-25",0.796,0.76,1241800,{"date":1137,"open":923,"high":1138,"low":1139,"close":838,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":838},"2026-02-24",0.79799998,0.73799998,0.038,5.05,1084000,{"date":1144,"open":946,"high":1145,"low":968,"close":969,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":969},"2026-02-23",0.77499998,0.013,1.76,987100,{"date":1150,"open":1026,"high":1151,"low":968,"close":1152,"change":941,"percent_change":714,"volume":1153,"transactions":9,"vwap":1152},"2026-02-20",0.75599998,0.73900002,1157600,{"date":1155,"open":993,"high":1139,"low":984,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-19",0.73299998,0.054,7.95,1394500,{"date":1161,"open":1162,"high":947,"low":1000,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-18",0.69999999,0.67900002,-0.021,-3,1325900,{"date":1168,"open":1169,"high":947,"low":26,"close":1162,"change":196,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1162},"2026-02-17",0.71799999,-2.78,1397500,{"date":1173,"open":1032,"high":1013,"low":1174,"close":947,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":947},"2026-02-13",0.69599998,-0.014,-1.91,1262400,{"date":1179,"open":1180,"high":1013,"low":1181,"close":1032,"change":817,"percent_change":159,"volume":1182,"transactions":9,"vwap":1032},"2026-02-12",0.72600001,0.68099999,1423800,{"date":1184,"open":1185,"high":845,"low":947,"close":975,"change":388,"percent_change":1186,"volume":1187,"transactions":9,"vwap":975},"2026-02-11",0.77200001,-5.19,2005800,{"date":1189,"open":1138,"high":799,"low":1025,"close":1025,"change":1164,"percent_change":1190,"volume":664,"transactions":9,"vwap":1025},"2026-02-10",-2.65,{"date":1192,"open":780,"high":1073,"low":929,"close":931,"change":1020,"percent_change":1193,"volume":1194,"transactions":9,"vwap":931},"2026-02-09",-2.1,1209600,{"date":1196,"open":1197,"high":1198,"low":1145,"close":891,"change":245,"percent_change":245,"volume":1199,"transactions":9,"vwap":891},"2026-02-06",0.81199998,0.861,1746200,{"date":1201,"open":1202,"high":781,"low":1025,"close":891,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":891},"2026-02-05",0.87099999,-0.062,-7.13,1433900,{"date":1207,"open":780,"high":825,"low":1050,"close":132,"change":1157,"percent_change":1208,"volume":1209,"transactions":9,"vwap":132},"2026-02-04",6.62,2218900,{"date":1211,"open":697,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-03",0.89499998,0.74699998,0.81599998,-0.053,-6.1,2985400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":865,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":865},"2026-02-02",0.91500002,0.92799997,0.85399997,-0.038,-4.19,1533600,{"date":1227,"open":1228,"high":514,"low":1212,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-30",0.99000001,0.90700001,-0.074,-7.54,1786600,{"date":1234,"open":175,"high":535,"low":738,"close":1235,"change":800,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-29",0.98100001,-2.87,854300,{"date":1239,"open":142,"high":187,"low":1240,"close":521,"change":213,"percent_change":1241,"volume":1242,"transactions":9,"vwap":521},"2026-01-28",0.98000002,-5.61,1805600,{"date":1244,"open":303,"high":1245,"low":535,"close":195,"change":213,"percent_change":1246,"volume":1247,"transactions":9,"vwap":195},"2026-01-27",1.149,-5.31,1930800,{"date":1249,"open":204,"high":1250,"low":194,"close":303,"change":205,"percent_change":1251,"volume":1252,"transactions":9,"vwap":303},"2026-01-26",1.185,-2.59,1185300,{"date":1254,"open":251,"high":344,"low":230,"close":204,"change":557,"percent_change":1255,"volume":1256,"transactions":9,"vwap":204},"2026-01-23",-7.2,1450900,{"date":1258,"open":260,"high":297,"low":221,"close":260,"change":222,"percent_change":1259,"volume":1260,"transactions":9,"vwap":260},"2026-01-22",1.63,415100,{"date":1262,"open":221,"high":344,"low":259,"close":221,"change":222,"percent_change":1263,"volume":1264,"transactions":9,"vwap":221},"2026-01-21",1.65,449400,{"date":1266,"open":260,"high":1267,"low":212,"close":244,"change":252,"percent_change":1268,"volume":1269,"transactions":9,"vwap":244},"2026-01-20",1.265,-3.97,995800,{"date":1271,"open":337,"high":379,"low":344,"close":344,"change":205,"percent_change":1272,"volume":1264,"transactions":9,"vwap":344},"2026-01-16",-2.33,{"date":1274,"open":297,"high":592,"low":260,"close":305,"change":20,"percent_change":1275,"volume":1276,"transactions":9,"vwap":305},"2026-01-15",0.78,878700,{"date":1278,"open":438,"high":619,"low":344,"close":297,"change":205,"percent_change":381,"volume":1279,"transactions":9,"vwap":297},"2026-01-14",1389200,{"date":1281,"open":592,"high":1282,"low":337,"close":379,"change":252,"percent_change":1283,"volume":1284,"transactions":9,"vwap":379},"2026-01-13",1.393,-3.68,586700,{"date":1286,"open":1287,"high":1287,"low":397,"close":404,"change":446,"percent_change":1288,"volume":1289,"transactions":9,"vwap":404},"2026-01-12",1.43,-4.9,841800,{"date":1291,"open":1292,"high":1293,"low":1287,"close":1287,"change":388,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1287},"2026-01-09",1.47,1.49,-2.72,461600,{"date":1297,"open":1293,"high":1298,"low":1292,"close":1292,"change":388,"percent_change":1190,"volume":1299,"transactions":9,"vwap":1292},"2026-01-08",1.505,389700,{"date":1301,"open":1302,"high":453,"low":1303,"close":1302,"change":20,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-07",1.51,1.475,0.67,430700,{"date":1307,"open":453,"high":1308,"low":588,"close":1309,"change":252,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-06",1.575,1.5,-3.23,486900,{"date":1313,"open":1314,"high":338,"low":1315,"close":1314,"change":245,"percent_change":245,"volume":1316,"transactions":9,"vwap":1314},"2026-01-05",1.55,1.53,409000,{"date":1318,"open":1319,"high":615,"low":1315,"close":1314,"change":245,"percent_change":245,"volume":802,"transactions":9,"vwap":1314},"2026-01-02",1.56,{"date":1321,"open":1319,"high":1322,"low":453,"close":1314,"change":231,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1314},"2025-12-31",1.6,-0.64,352300,{"date":1326,"open":1319,"high":338,"low":1314,"close":1319,"change":196,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1319},"2025-12-30",-1.27,310500,{"date":1330,"open":1322,"high":1331,"low":1308,"close":1332,"change":205,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-29",1.615,1.58,-1.86,266900,{"date":1336,"open":1322,"high":1337,"low":1319,"close":1338,"change":20,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-26",1.62,1.61,0.62,374600,{"date":1342,"open":453,"high":1343,"low":453,"close":1322,"change":599,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1322},"2025-12-24",1.605,3.23,212300,{"date":1347,"open":1322,"high":1337,"low":1348,"close":1314,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1314},"2025-12-23",1.52,-0.08,-4.91,713800,{"date":1353,"open":1302,"high":1263,"low":1309,"close":1259,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1259},"2025-12-22",0.13,8.67,811900,{"date":1358,"open":1302,"high":1315,"low":588,"close":1309,"change":196,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1309},"2025-12-19",-1.32,1668700,{"date":1362,"open":1302,"high":453,"low":1298,"close":1348,"change":267,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1348},"2025-12-18",2.01,484600,{"date":1366,"open":1292,"high":1315,"low":1292,"close":1293,"change":222,"percent_change":404,"volume":1367,"transactions":9,"vwap":1293},"2025-12-17",651500,{"date":1369,"open":1293,"high":453,"low":1370,"close":1292,"change":196,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1292},"2025-12-16",1.465,-1.34,653700,{"date":1374,"open":1315,"high":1319,"low":588,"close":1293,"change":205,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1293},"2025-12-15",-1.97,1483600,{"date":1378,"open":1338,"high":1338,"low":1309,"close":1348,"change":1349,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1348},"2025-12-12",-5,1180500,{"date":1382,"open":1314,"high":1338,"low":1348,"close":1322,"change":564,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1322},"2025-12-11",3.9,682900,{"date":1386,"open":1315,"high":615,"low":1387,"close":453,"change":245,"percent_change":245,"volume":1388,"transactions":9,"vwap":453},"2025-12-10",1.495,1449200,{"date":1390,"open":453,"high":338,"low":1391,"close":453,"change":231,"percent_change":1392,"volume":1393,"transactions":9,"vwap":453},"2025-12-09",1.521,-0.65,664100,{"date":1395,"open":1293,"high":1338,"low":1293,"close":1314,"change":648,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1314},"2025-12-08",5.44,883300,{"date":1399,"open":1332,"high":1263,"low":582,"close":1292,"change":577,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1292},"2025-12-05",-6.96,12316200,{"date":1403,"open":1302,"high":1337,"low":1404,"close":1332,"change":564,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1332},"2025-12-04",1.499,3.95,577900,{"date":1408,"open":1409,"high":338,"low":1409,"close":1348,"change":252,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1348},"2025-12-03",1.45,-3.18,1264100,{"date":1413,"open":1414,"high":1415,"low":1319,"close":615,"change":213,"percent_change":1283,"volume":1416,"transactions":9,"vwap":615},"2025-12-02",1.66,1.68,367000,{"date":1418,"open":1419,"high":1420,"low":1337,"close":1259,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1259},"2025-12-01",1.73,1.745,-0.13,-7.39,301400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1147,"change":20,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1147},"2025-11-28",1.75,1.8,1.71,0.57,332000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1426,"change":599,"percent_change":529,"volume":1436,"transactions":9,"vwap":1426},"2025-11-26",1.69,1.765,1.67,517700,{"date":1438,"open":1415,"high":1419,"low":1263,"close":1439,"change":267,"percent_change":1427,"volume":1440,"transactions":9,"vwap":1439},"2025-11-25",1.7,534000,{"date":1442,"open":1443,"high":1439,"low":1444,"close":1435,"change":245,"percent_change":245,"volume":1445,"transactions":9,"vwap":1435},"2025-11-24",1.685,1.625,482100,{"date":1447,"open":1259,"high":1415,"low":1338,"close":1435,"change":152,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1435},"2025-11-21",2.45,532100,{"date":1451,"open":1452,"high":1426,"low":1337,"close":1259,"change":446,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1259},"2025-11-20",1.665,-4.12,460200,{"date":1456,"open":1439,"high":1457,"low":261,"close":1439,"change":231,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1439},"2025-11-19",1.805,-0.58,4771900,{"date":1461,"open":1337,"high":1426,"low":1322,"close":1428,"change":648,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1428},"2025-11-18",4.91,1512700,{"date":1465,"open":615,"high":1466,"low":453,"close":1259,"change":599,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1259},"2025-11-17",1.696,3.16,458000,{"date":1470,"open":1293,"high":1338,"low":588,"close":1332,"change":366,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1332},"2025-11-14",4.64,2844100,{"date":1474,"open":1348,"high":1475,"low":1309,"close":1302,"change":446,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1302},"2025-11-13",1.595,-4.43,370600,{"date":1479,"open":1319,"high":1322,"low":1314,"close":1332,"change":267,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1332},"2025-11-12",1.94,208200,{"date":1483,"open":583,"high":1332,"low":583,"close":1314,"change":648,"percent_change":1396,"volume":1295,"transactions":9,"vwap":1314},"2025-11-11",{"date":1485,"open":583,"high":1486,"low":1287,"close":1292,"change":267,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1292},"2025-11-10",1.525,2.08,318800,{"date":1490,"open":1409,"high":1292,"low":1491,"close":1492,"change":205,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-07",1.385,1.44,-2.04,749600,{"date":1496,"open":261,"high":261,"low":582,"close":1292,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1292},"2025-11-06",-0.2,-11.98,650600,{"date":1501,"open":588,"high":1428,"low":592,"close":1435,"change":564,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1435},"2025-11-05",3.73,1045400,{"date":1505,"open":338,"high":1259,"low":615,"close":1338,"change":245,"percent_change":245,"volume":1506,"transactions":9,"vwap":1338},"2025-11-04",600700,{"date":1508,"open":453,"high":1338,"low":1409,"close":1338,"change":366,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1338},"2025-11-03",4.55,758000,{"date":1512,"open":1293,"high":1332,"low":1293,"close":453,"change":267,"percent_change":1513,"volume":1514,"transactions":9,"vwap":453},"2025-10-31",1.99,757100,{"date":1516,"open":1315,"high":1319,"low":1293,"close":1302,"change":245,"percent_change":245,"volume":1517,"transactions":9,"vwap":1302},"2025-10-30",357500,{"date":1519,"open":1314,"high":615,"low":1302,"close":1302,"change":388,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1302},"2025-10-29",-2.58,715100,{"date":1523,"open":1314,"high":615,"low":1486,"close":1314,"change":20,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1314},"2025-10-28",0.65,320800,{"date":1527,"open":1259,"high":1435,"low":453,"close":453,"change":557,"percent_change":1528,"volume":1529,"transactions":9,"vwap":453},"2025-10-27",-5.52,524900,{"date":1531,"open":261,"high":1415,"low":1322,"close":1259,"change":20,"percent_change":1339,"volume":1532,"transactions":9,"vwap":1259},"2025-10-24",504500,{"date":1534,"open":261,"high":1415,"low":1338,"close":1337,"change":205,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1337},"2025-10-23",-1.82,525200,{"date":1538,"open":1415,"high":1433,"low":1444,"close":1263,"change":213,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1263},"2025-10-22",-3.51,577200,{"date":1542,"open":1426,"high":1426,"low":1433,"close":1428,"change":388,"percent_change":381,"volume":1543,"transactions":9,"vwap":1428},"2025-10-21",309700,{"date":1545,"open":1259,"high":1147,"low":1337,"close":1426,"change":82,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1426},"2025-10-20",8.7,447800,{"date":1549,"open":1147,"high":1550,"low":1322,"close":1338,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1338},"2025-10-17",1.79,-0.16,-9.04,434200,{"date":1555,"open":679,"high":25,"low":1556,"close":1557,"change":213,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-16",1.755,1.77,-3.28,575100,{"date":1561,"open":1414,"high":1562,"low":1263,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-15",1.84,1.83,0.18,10.91,738600,{"date":1568,"open":338,"high":1435,"low":1315,"close":1263,"change":599,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1263},"2025-10-14",3.12,471000,{"date":1572,"open":1319,"high":1331,"low":1315,"close":1322,"change":564,"percent_change":1383,"volume":1573,"transactions":9,"vwap":1322},"2025-10-13",493000,{"date":1575,"open":1337,"high":1259,"low":1576,"close":453,"change":1349,"percent_change":1577,"volume":1578,"transactions":9,"vwap":453},"2025-10-10",1.515,-4.94,727000,{"date":1580,"open":1439,"high":1428,"low":1338,"close":1337,"change":1349,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1337},"2025-10-09",-4.71,352900,{"date":1584,"open":338,"high":1428,"low":615,"close":1439,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1439},"2025-10-08",0.15,9.68,506300,{"date":1589,"open":1415,"high":1590,"low":1314,"close":1314,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1314},"2025-10-07",1.686,-0.1,-6.06,585300,{"date":1595,"open":1147,"high":1557,"low":261,"close":1263,"change":213,"percent_change":1539,"volume":1596,"transactions":9,"vwap":1263},"2025-10-06",749200,{"date":1598,"open":1414,"high":1426,"low":1414,"close":1428,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1428},"2025-10-03",0.1,6.21,882700,{"date":1603,"open":1338,"high":1259,"low":615,"close":1338,"change":20,"percent_change":1339,"volume":1604,"transactions":9,"vwap":1338},"2025-10-02",629700,{"date":1606,"open":1314,"high":1415,"low":1314,"close":1322,"change":222,"percent_change":283,"volume":1607,"transactions":9,"vwap":1322},"2025-10-01",1201500,{"date":1609,"open":1302,"high":1475,"low":1610,"close":1332,"change":648,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1332},"2025-09-30",1.455,5.33,1073200,{"date":1614,"open":1315,"high":1615,"low":1293,"close":1309,"change":205,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1309},"2025-09-29",1.576,-1.96,917100,{"date":1619,"open":1315,"high":1319,"low":1302,"close":1315,"change":245,"percent_change":245,"volume":1620,"transactions":9,"vwap":1315},"2025-09-26",692500,{"date":1622,"open":1259,"high":1263,"low":1298,"close":1315,"change":1421,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1315},"2025-09-25",-7.83,941200,{"date":1626,"open":223,"high":1434,"low":1263,"close":1414,"change":252,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1414},"2025-09-24",-2.92,1499100,{"date":1630,"open":1332,"high":1631,"low":1308,"close":1428,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1428},"2025-09-23",1.798,0.16,10.32,2135100,{"date":1636,"open":1302,"high":338,"low":1309,"close":1314,"change":267,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1314},"2025-09-22",1.97,931200,{"date":1640,"open":1338,"high":1641,"low":1309,"close":1348,"change":1591,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1348},"2025-09-19",1.619,-6.17,1004600,{"date":1645,"open":1309,"high":1259,"low":1309,"close":1337,"change":425,"percent_change":733,"volume":1646,"transactions":9,"vwap":1337},"2025-09-18",594200,{"date":1648,"open":1309,"high":1314,"low":588,"close":1309,"change":222,"percent_change":387,"volume":1649,"transactions":9,"vwap":1309},"2025-09-17",643300,{"date":1651,"open":1492,"high":1293,"low":1492,"close":588,"change":267,"percent_change":1652,"volume":1653,"transactions":9,"vwap":588},"2025-09-16",2.07,574200,{"date":1655,"open":583,"high":1303,"low":1656,"close":1409,"change":245,"percent_change":245,"volume":1657,"transactions":9,"vwap":1409},"2025-09-15",1.443,281200,{"date":1659,"open":1293,"high":1293,"low":1660,"close":1409,"change":205,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1409},"2025-09-12",1.415,-2.03,476400,{"date":1664,"open":405,"high":588,"low":396,"close":588,"change":564,"percent_change":1665,"volume":1666,"transactions":9,"vwap":588},"2025-09-11",4.23,524300,{"date":1668,"open":582,"high":1292,"low":1669,"close":582,"change":245,"percent_change":245,"volume":1670,"transactions":9,"vwap":582},"2025-09-10",1.395,628800,{"date":1672,"open":1673,"high":1292,"low":418,"close":582,"change":20,"percent_change":1674,"volume":1675,"transactions":9,"vwap":582},"2025-09-09",1.41,0.71,534800,{"date":1677,"open":582,"high":1287,"low":395,"close":1673,"change":245,"percent_change":245,"volume":1678,"transactions":9,"vwap":1673},"2025-09-08",426900,{"date":1680,"open":387,"high":593,"low":387,"close":1673,"change":599,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1673},"2025-09-05",3.68,488200,{"date":1684,"open":404,"high":395,"low":1685,"close":404,"change":196,"percent_change":1686,"volume":1687,"transactions":9,"vwap":404},"2025-09-04",1.335,-1.45,487900,{"date":1689,"open":397,"high":396,"low":438,"close":395,"change":152,"percent_change":1690,"volume":1691,"transactions":9,"vwap":395},"2025-09-03",2.99,833900,{"date":1693,"open":387,"high":1694,"low":1685,"close":397,"change":252,"percent_change":489,"volume":1695,"transactions":9,"vwap":397},"2025-09-02",1.396,688900,{"date":1697,"open":405,"high":582,"low":1698,"close":396,"change":245,"percent_change":245,"volume":1699,"transactions":9,"vwap":396},"2025-08-29",1.375,579800,{"date":1701,"open":405,"high":1287,"low":396,"close":396,"change":231,"percent_change":172,"volume":1702,"transactions":9,"vwap":396},"2025-08-28",368500,{"date":1704,"open":396,"high":582,"low":395,"close":405,"change":20,"percent_change":406,"volume":1705,"transactions":9,"vwap":405},"2025-08-27",440300,{"date":1707,"open":396,"high":1673,"low":395,"close":396,"change":245,"percent_change":245,"volume":1708,"transactions":9,"vwap":396},"2025-08-26",956900,{"date":1710,"open":1492,"high":1492,"low":1711,"close":396,"change":205,"percent_change":1712,"volume":1713,"transactions":9,"vwap":396},"2025-08-25",1.373,-2.11,724100,{"date":1715,"open":1287,"high":588,"low":405,"close":582,"change":245,"percent_change":245,"volume":1716,"transactions":9,"vwap":582},"2025-08-22",2011700,{"date":1718,"open":592,"high":1287,"low":592,"close":582,"change":267,"percent_change":1719,"volume":1720,"transactions":9,"vwap":582},"2025-08-21",2.16,620700,{"date":1722,"open":405,"high":1492,"low":592,"close":396,"change":231,"percent_change":172,"volume":1723,"transactions":9,"vwap":396},"2025-08-20",1126700,{"date":1725,"open":405,"high":1287,"low":1726,"close":405,"change":245,"percent_change":245,"volume":1727,"transactions":9,"vwap":405},"2025-08-19",1.365,1301200,{"date":1729,"open":395,"high":1610,"low":397,"close":405,"change":152,"percent_change":529,"volume":1730,"transactions":9,"vwap":405},"2025-08-18",2548400,{"date":1732,"open":1287,"high":1409,"low":387,"close":404,"change":252,"percent_change":905,"volume":1733,"transactions":9,"vwap":404},"2025-08-15",917500,{"date":1735,"open":1302,"high":453,"low":395,"close":1673,"change":267,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1673},"2025-08-14",2.17,2360500,{"date":1739,"open":379,"high":1409,"low":305,"close":395,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":395},"2025-08-13",0.11,8.66,2139100,{"date":1744,"open":397,"high":387,"low":344,"close":283,"change":252,"percent_change":432,"volume":1745,"transactions":9,"vwap":283},"2025-08-12",1141700,{"date":1747,"open":404,"high":582,"low":337,"close":438,"change":213,"percent_change":683,"volume":1748,"transactions":9,"vwap":438},"2025-08-11",1041100,{"date":1750,"open":1409,"high":1309,"low":404,"close":395,"change":252,"percent_change":1751,"volume":1752,"transactions":9,"vwap":395},"2025-08-08",-3.5,1395600,{"date":1754,"open":1439,"high":1755,"low":395,"close":1287,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1287},"2025-08-07",1.74,-0.61,-29.9,3156500,{"date":1760,"open":1652,"high":1761,"low":1762,"close":1763,"change":196,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-06",2.15,2.015,2.04,-0.97,604300,{"date":1767,"open":1768,"high":1769,"low":1763,"close":1770,"change":196,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-08-05",2.11,2.19,2.06,-0.96,341200,{"date":1774,"open":1487,"high":1775,"low":1776,"close":1487,"change":152,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1487},"2025-08-04",2.095,2.02,1.96,491000,{"date":1780,"open":1776,"high":1770,"low":1781,"close":1763,"change":196,"percent_change":1764,"volume":1782,"transactions":9,"vwap":1763},"2025-08-01",1.965,597700,{"date":1784,"open":1487,"high":1785,"low":1776,"close":1770,"change":252,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1770},"2025-07-31",2.101,-2.37,401700,{"date":1789,"open":1768,"high":1736,"low":1790,"close":1768,"change":231,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1768},"2025-07-30",2.1,-0.47,419200,{"date":1794,"open":1795,"high":1795,"low":1768,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-07-29",2.28,2.12,-0.14,-6.19,304200,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1802,"change":20,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-07-28",2.26,2.305,0.44,300500,{"date":1807,"open":1802,"high":1122,"low":1808,"close":1809,"change":196,"percent_change":667,"volume":1810,"transactions":9,"vwap":1809},"2025-07-25",2.18,2.25,334900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1122,"change":213,"percent_change":1520,"volume":1816,"transactions":9,"vwap":1122},"2025-07-24",2.29,2.33,2.24,280600,{"date":1818,"open":1802,"high":1819,"low":1820,"close":1814,"change":727,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1814},"2025-07-23",2.37,2.255,4.02,733300,{"date":1824,"open":1825,"high":1826,"low":1796,"close":1815,"change":82,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1815},"2025-07-22",2.13,2.295,6.67,530700,{"date":1830,"open":1831,"high":1832,"low":1776,"close":1790,"change":648,"percent_change":515,"volume":1833,"transactions":9,"vwap":1790},"2025-07-21",2.03,2.14,536500,{"date":1835,"open":1769,"high":1769,"low":1776,"close":1776,"change":1421,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1776},"2025-07-18",-6.05,387700,{"date":1839,"open":1832,"high":1769,"low":1768,"close":1761,"change":267,"percent_change":582,"volume":1840,"transactions":9,"vwap":1761},"2025-07-17",437000,{"date":1842,"open":1825,"high":1843,"low":1652,"close":1796,"change":20,"percent_change":127,"volume":1844,"transactions":9,"vwap":1796},"2025-07-16",2.145,442300,{"date":1846,"open":1802,"high":1795,"low":1790,"close":1768,"change":1421,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1768},"2025-07-15",-5.8,559300,{"date":1850,"open":1851,"high":1802,"low":1769,"close":1815,"change":222,"percent_change":122,"volume":1852,"transactions":9,"vwap":1815},"2025-07-14",2.21,545000,{"date":1854,"open":1809,"high":1795,"low":1855,"close":1856,"change":213,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-07-11",2.2,2.22,-2.63,350100,{"date":1860,"open":1809,"high":1803,"low":1851,"close":1795,"change":267,"percent_change":598,"volume":1861,"transactions":9,"vwap":1795},"2025-07-10",665100,{"date":1863,"open":1809,"high":1813,"low":1864,"close":1809,"change":267,"percent_change":387,"volume":1865,"transactions":9,"vwap":1809},"2025-07-09",2.195,369900,{"date":1867,"open":1736,"high":1809,"low":1736,"close":1856,"change":599,"percent_change":882,"volume":1868,"transactions":9,"vwap":1856},"2025-07-08",648400,{"date":1870,"open":1855,"high":1871,"low":1872,"close":1736,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1736},"2025-07-07",2.265,2.155,-0.065,-2.91,615700,{"date":1877,"open":1815,"high":882,"low":1856,"close":1878,"change":274,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-03",2.235,-0.22,161300,{"date":1882,"open":1808,"high":1122,"low":1843,"close":1815,"change":366,"percent_change":1344,"volume":1883,"transactions":9,"vwap":1815},"2025-07-02",405000,{"date":1885,"open":1761,"high":1809,"low":1886,"close":1736,"change":231,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1736},"2025-07-01",2.134,-0.46,497700,{"date":1890,"open":1851,"high":1809,"low":1719,"close":1808,"change":196,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1808},"2025-06-30",-0.91,444800,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1855,"change":1591,"percent_change":683,"volume":1897,"transactions":9,"vwap":1855},"2025-06-27",2.31,2.165,1145900,{"date":1899,"open":1900,"high":1901,"low":1769,"close":882,"change":366,"percent_change":1902,"volume":1903,"transactions":9,"vwap":882},"2025-06-26",2.23,2.316,3.14,933600,{"date":1905,"open":1790,"high":1795,"low":1906,"close":1900,"change":282,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1900},"2025-06-25",2,0.68,2764000,{"date":1910,"open":1769,"high":1802,"low":1825,"close":1911,"change":1912,"percent_change":1652,"volume":1913,"transactions":9,"vwap":1911},"2025-06-24",2.215,0.045,626500,{"date":1915,"open":1776,"high":1769,"low":1363,"close":1736,"change":1354,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1736},"2025-06-23",6.37,758200,{"date":1919,"open":1768,"high":1796,"low":1831,"close":1763,"change":446,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1763},"2025-06-20",-3.32,655500,{"date":1923,"open":1761,"high":1808,"low":1790,"close":1768,"change":388,"percent_change":1333,"volume":1924,"transactions":9,"vwap":1768},"2025-06-18",458700,{"date":1926,"open":1851,"high":1927,"low":1761,"close":1761,"change":557,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1761},"2025-06-17",2.256,-4.02,834800,{"date":1931,"open":1856,"high":1932,"low":1864,"close":1815,"change":152,"percent_change":679,"volume":1933,"transactions":9,"vwap":1815},"2025-06-16",2.275,402700,{"date":1935,"open":1809,"high":1809,"low":1936,"close":1855,"change":446,"percent_change":794,"volume":1937,"transactions":9,"vwap":1855},"2025-06-13",2.185,912300,{"date":1939,"open":1122,"high":1895,"low":1856,"close":1122,"change":205,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1122},"2025-06-12",-1.3,828600,{"date":1943,"open":1944,"high":1945,"low":1820,"close":882,"change":231,"percent_change":1946,"volume":1947,"transactions":9,"vwap":882},"2025-06-11",2.35,2.355,-0.43,738200,{"date":1949,"open":1855,"high":1950,"low":1951,"close":1895,"change":1354,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1895},"2025-06-10",2.38,2.175,5.96,1335200,{"date":1955,"open":1736,"high":1956,"low":1957,"close":1808,"change":267,"percent_change":405,"volume":1958,"transactions":9,"vwap":1808},"2025-06-09",2.205,2.135,776900,{"date":1960,"open":1855,"high":1809,"low":1957,"close":1761,"change":245,"percent_change":245,"volume":1961,"transactions":9,"vwap":1761},"2025-06-06",856500,{"date":1963,"open":1964,"high":1965,"low":1825,"close":1761,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1761},"2025-06-05",2.39,2.4,-0.24,-10.04,822700,{"date":1970,"open":1122,"high":1965,"low":1971,"close":1964,"change":1740,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1964},"2025-06-04",2.245,4.82,1093200,{"date":1975,"open":1802,"high":1976,"low":1855,"close":1795,"change":222,"percent_change":697,"volume":1977,"transactions":9,"vwap":1795},"2025-06-03",2.325,625100,{"date":1979,"open":1944,"high":1980,"low":1971,"close":1802,"change":1981,"percent_change":447,"volume":1982,"transactions":9,"vwap":1802},"2025-06-02",2.36,-0.12,708600,{"date":1984,"open":882,"high":1965,"low":1815,"close":1950,"change":366,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1950},"2025-05-30",3.03,1146700,{"date":1988,"open":1813,"high":1895,"low":1878,"close":1895,"change":152,"percent_change":1147,"volume":1989,"transactions":9,"vwap":1895},"2025-05-29",519900,{"date":1991,"open":1980,"high":1964,"low":1808,"close":1122,"change":577,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1122},"2025-05-28",-4.62,960700,{"date":1995,"open":1856,"high":1996,"low":1864,"close":1950,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1950},"2025-05-27",2.395,0.19,8.68,1741600,{"date":2001,"open":1769,"high":1900,"low":1736,"close":1769,"change":213,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1769},"2025-05-23",-2.67,1544100,{"date":2005,"open":1736,"high":1802,"low":1832,"close":1809,"change":599,"percent_change":1122,"volume":2006,"transactions":9,"vwap":1809},"2025-05-22",1475900,{"date":2008,"open":1736,"high":1809,"low":1872,"close":1855,"change":222,"percent_change":1106,"volume":2009,"transactions":9,"vwap":1855},"2025-05-21",1686300,{"date":2011,"open":1809,"high":1795,"low":1719,"close":1808,"change":1591,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1808},"2025-05-20",-4.39,3692800,{"date":2015,"open":1802,"high":2016,"low":1815,"close":1795,"change":196,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1795},"2025-05-19",2.306,-0.87,295500,{"date":2020,"open":1900,"high":1814,"low":1900,"close":882,"change":366,"percent_change":1902,"volume":2021,"transactions":9,"vwap":882},"2025-05-16",876900,{"date":2023,"open":1769,"high":1900,"low":1790,"close":1900,"change":267,"percent_change":404,"volume":2024,"transactions":9,"vwap":1900},"2025-05-15",2380100,{"date":2026,"open":1769,"high":1809,"low":1832,"close":1855,"change":245,"percent_change":245,"volume":2027,"transactions":9,"vwap":1855},"2025-05-14",1325200,{"date":2029,"open":1813,"high":1895,"low":1769,"close":1855,"change":446,"percent_change":794,"volume":2030,"transactions":9,"vwap":1855},"2025-05-13",805500,{"date":2032,"open":352,"high":2033,"low":1900,"close":1122,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1122},"2025-05-12",2.469,-0.085,-3.61,1013300,{"date":2038,"open":2039,"high":2039,"low":1813,"close":1945,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1945},"2025-05-09",2.43,-0.075,-3.09,1936100,{"date":2044,"open":1448,"high":2045,"low":1996,"close":2039,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2039},"2025-05-08",2.74,-0.31,-11.31,1329200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2045,"change":648,"percent_change":1038,"volume":2054,"transactions":9,"vwap":2045},"2025-05-07",2.69,2.86,2.66,603700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2053,"change":231,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2053},"2025-05-06",2.64,2.765,2.6,-0.37,2126800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-05-05",2.79,2.8,2.65,2.67,-0.15,-5.32,388900,{"date":2072,"open":2073,"high":2074,"low":2065,"close":2075,"change":267,"percent_change":19,"volume":2076,"transactions":9,"vwap":2075},"2025-05-02",2.83,2.875,2.82,243100,{"date":2078,"open":2079,"high":2074,"low":2080,"close":2064,"change":252,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2064},"2025-05-01",2.85,2.755,-1.76,316000,{"date":2084,"open":2052,"high":2085,"low":2065,"close":2086,"change":446,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-04-30",2.885,2.84,-2.41,562300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":231,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-04-29",2.92,2.93,2.87,2.91,-0.34,494500,{"date":2098,"open":752,"high":178,"low":2073,"close":2091,"change":152,"percent_change":396,"volume":2099,"transactions":9,"vwap":2091},"2025-04-28",868500,{"date":2101,"open":2079,"high":752,"low":2064,"close":752,"change":152,"percent_change":1673,"volume":2102,"transactions":9,"vwap":752},"2025-04-25",289900,{"date":182,"open":2075,"high":2104,"low":2105,"close":2086,"change":222,"percent_change":1674,"volume":2106,"transactions":9,"vwap":2086},2.89,2.78,429400]