[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CERS":3,"homepage-market-summary":31,"stock-historical-CERS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CERS","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},"Cerus Corp","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Cerus Corp is a biomedical products company focused on the field of blood transfusion safety. The INTERCEPT Blood System is designed to reduce the risk of transfusion-transmitted infections by inactivating a broad range of pathogens such as viruses, bacteria, and parasites. The company sells its INTERCEPT platelet and plasma systems in the United States of America, Europe, the Commonwealth of Independent States countries, the Middle East, and selected countries in other regions around the world. The firm continues to operate in only one segment: Blood safety, and generates revenue from the same.","345","Concord, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.28,2.35,2.37,2.26,2.32,-0.04,-1.72,1717106.279648,7953,2.3007,3.47,1.38,1967699.348609616,43.1,7463,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.15,1738391,634512637.152404,66.42,"2025-04-22",[183,184,193,203,213,224,234,241,251,261,267,275,282,290,298,305,312,318,326,333,338,347,353,359,364,372,382,389,396,405,412,420,431,441,451,459,467,475,482,492,500,509,519,529,538,546,553,561,572,579,587,596,607,616,625,633,639,644,649,653,656,660,665,671,677,683,686,690,696,701,706,710,713,717,721,726,731,735,739,743,747,751,757,762,766,770,775,780,784,788,792,795,799,802,806,812,817,822,826,830,834,838,841,845,848,853,856,861,868,874,879,883,887,892,898,903,909,914,919,924,930,935,940,945,949,954,957,962,966,972,978,984,987,991,994,998,1004,1008,1011,1014,1019,1026,1032,1035,1040,1043,1047,1052,1057,1062,1066,1070,1075,1078,1081,1085,1089,1093,1097,1102,1105,1109,1115,1118,1123,1126,1130,1134,1138,1142,1146,1150,1154,1157,1161,1165,1169,1172,1176,1180,1183,1187,1191,1196,1199,1202,1206,1210,1214,1218,1221,1225,1229,1233,1236,1240,1244,1248,1251,1255,1260,1264,1268,1273,1277,1280,1284,1288,1292,1296,1300,1304,1307,1311,1315,1319,1324,1330,1336,1341,1347,1352,1356,1359,1362,1366,1373,1379,1382,1386,1391,1395,1398,1402,1406,1410,1414,1418,1423,1428,1432,1437,1442,1446,1450,1454,1458,1462,1465,1469,1472,1476,1480,1484,1488,1492,1496,1500,1504,1508,1512,1517,1523,1529,1532,1537,1542,1546,1551,1554,1559,1563,1566,1569,1573,1576,1579,1583,1587,1590,1593,1597,1601,1605,1609,1613,1617,1620,1623,1626,1630,1634,1638,1641,1644,1647,1651,1655,1659,1663,1666,1670,1673,1677,1680,1683,1687,1691,1695,1698,1702,1706,1709,1712,1716,1720,1724,1728,1732,1736,1739,1743,1746,1748,1751,1754,1758,1762,1765,1769,1773,1777,1781,1785,1789,1792,1796,1800,1803,1806,1809,1813,1816,1819,1822,1825,1829,1832,1835,1839,1843,1846,1850,1854,1857,1861,1864,1867,1871,1875,1878,1881,1884,1887,1890],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.3753,2.29,-0.06,-2.52,1925274.817886,8914,2.3256,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.49,2.36,2.38,-0.09,-3.64,1932353.033189,8928,2.4048,{"date":204,"open":205,"high":195,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.46,2.415,2.47,0.02,0.82,1621337.95973,8217,2.4549,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",2.58,2.59,2.435,2.45,-0.17,-6.49,1512783.464254,7328,2.4996,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":148,"volume":231,"transactions":232,"vwap":233},"2026-09-25",2.61,2.625,2.565,2.62,0.01,2672817.413099,8108,2.5989,{"date":235,"open":236,"high":227,"low":237,"close":226,"change":230,"percent_change":148,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.56,2.53,1819737.340498,7070,2.5881,{"date":242,"open":243,"high":244,"low":215,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",2.65,2.68,2.6,-0.07,-2.62,1635868.163674,8102,2.6131,{"date":252,"open":216,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",2.69,2.515,2.67,0.11,4.3,3817930.936189,9487,2.6163,{"date":262,"open":243,"high":243,"low":237,"close":236,"change":198,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",-3.4,1915017.009913,8043,2.5886,{"date":268,"open":269,"high":244,"low":270,"close":243,"change":113,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",2.66,2.575,-0.38,3570322.863988,9581,2.6308,{"date":276,"open":236,"high":269,"low":237,"close":269,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.13,5.14,2463559.638253,14186,2.5951,{"date":283,"open":284,"high":215,"low":284,"close":237,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.5,0.03,1.2,1455624.039227,8444,2.5293,{"date":291,"open":292,"high":292,"low":195,"close":284,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",2.55,-0.05,-1.96,1018969.870785,6430,2.5117,{"date":299,"open":205,"high":300,"low":218,"close":292,"change":108,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.57,2.41,1348310.423039,8700,2.5185,{"date":306,"open":284,"high":307,"low":218,"close":195,"change":285,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",2.51,1.22,1545740.923093,9379,2.4756,{"date":313,"open":195,"high":254,"low":205,"close":205,"change":293,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",-1.99,750800.0806,5257,2.4722,{"date":319,"open":237,"high":320,"low":284,"close":307,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",2.54,-0.03,-1.18,874622.803227,6014,2.5165,{"date":327,"open":236,"high":215,"low":328,"close":320,"change":293,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",2.525,-1.93,753446.881485,7258,2.5531,{"date":334,"open":236,"high":245,"low":320,"close":216,"change":208,"percent_change":133,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1102630.606712,7661,2.5731,{"date":339,"open":340,"high":341,"low":342,"close":300,"change":321,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",2.64,2.665,2.5209,-1.15,917117.787074,6512,2.5682,{"date":348,"open":349,"high":253,"low":236,"close":245,"change":113,"percent_change":271,"volume":350,"transactions":351,"vwap":352},"2026-09-02",2.63,1572377.764063,8865,2.5996,{"date":354,"open":245,"high":340,"low":300,"close":226,"change":321,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",-1.14,1083735.204404,6497,2.6012,{"date":360,"open":349,"high":255,"low":236,"close":340,"change":113,"percent_change":271,"volume":361,"transactions":362,"vwap":363},"2026-08-31",1321177.106302,6987,2.6338,{"date":365,"open":366,"high":367,"low":349,"close":243,"change":246,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-28",2.7,2.73,-2.57,1683565.380909,7857,2.6588,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",2.71,2.79,2.72,-0.02,-0.73,810572.617035,8327,2.7384,{"date":383,"open":253,"high":384,"low":244,"close":385,"change":208,"percent_change":160,"volume":386,"transactions":387,"vwap":388},"2026-08-26",2.755,2.74,1103083.039152,7393,2.7224,{"date":390,"open":253,"high":391,"low":253,"close":376,"change":285,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",2.78,1.12,831204.456653,4999,2.738,{"date":397,"open":398,"high":399,"low":253,"close":253,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",2.81,2.82,-0.12,-4.27,1623599.212109,7969,2.7268,{"date":406,"open":398,"high":407,"low":391,"close":398,"change":208,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-21",2.87,0.72,2489755.420395,10327,2.8124,{"date":413,"open":399,"high":414,"low":415,"close":375,"change":188,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",2.89,2.77,-2.11,2610310.912625,10472,2.8255,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",2.8477,2.91,2.795,2.85,0.09,3.26,1581771.677556,9460,2.8428,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",2.94,3,2.76,-0.21,-7.07,2518808.073735,11080,2.8679,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":113,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",2.96,3.075,2.914,2.97,-0.34,2964482.541924,11720,2.98,{"date":452,"open":425,"high":453,"low":415,"close":450,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",3.005,0.14,4.93,2487217.740628,14302,2.9295,{"date":460,"open":367,"high":461,"low":374,"close":462,"change":277,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",2.9,2.84,4.8,2804958.273873,10721,2.8127,{"date":468,"open":349,"high":385,"low":469,"close":374,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",2.5911,0.145,5.65,2617912.923453,13584,2.6821,{"date":476,"open":237,"high":243,"low":307,"close":228,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",0.045,1.79,3512009.35022,15550,2.5916,{"date":483,"open":484,"high":485,"low":187,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",2.31,2.545,2.52,0.17,7.23,2726063.036917,17017,2.465,{"date":493,"open":494,"high":495,"low":494,"close":17,"change":285,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",2.3,2.43,1.29,3482320.649711,19353,2.3761,{"date":501,"open":502,"high":196,"low":503,"close":20,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",2.24,2.21,0.05,2.2,2584594.860081,12068,2.3025,{"date":510,"open":511,"high":494,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",2.16,2.13,2.27,0.08,3.65,3260915.989108,16941,2.2555,{"date":520,"open":512,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",2.215,2.065,2.19,0.04,1.86,6246992.47225,26344,2.1488,{"date":530,"open":531,"high":187,"low":532,"close":533,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",2.23,2.14,2.15,0,4574721.891213,21115,2.1938,{"date":539,"open":495,"high":205,"low":540,"close":533,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",2.06,-0.74,-25.61,8318426.691363,26897,2.147,{"date":547,"open":414,"high":548,"low":462,"close":414,"change":208,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",2.955,0.7,1887823.933728,9557,2.8955,{"date":554,"open":461,"high":555,"low":556,"close":407,"change":293,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",2.975,2.83,-1.71,1885198.351979,11151,2.8839,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",3.07,3.1125,2.88,2.92,-0.15,-4.89,1623309.750841,9386,2.9338,{"date":573,"open":443,"high":574,"low":443,"close":563,"change":454,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-27",3.13,4.78,1654735.7718,9421,3.0682,{"date":580,"open":407,"high":433,"low":581,"close":582,"change":108,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",2.8098,2.93,2.09,2510832.450773,8673,2.8893,{"date":588,"open":589,"high":590,"low":591,"close":407,"change":567,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",2.99,3.03,2.845,-4.97,2532471.011779,11300,2.897,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",3.1,3.16,3.01,3.02,-0.1,-3.21,2186377.766202,11906,3.0833,{"date":608,"open":609,"high":610,"low":611,"close":609,"change":321,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",3.12,3.22,3.08,-0.95,2849612.787827,12365,3.1484,{"date":617,"open":574,"high":618,"low":619,"close":620,"change":208,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",3.23,3.1101,3.15,0.64,1921525.706233,11860,3.1748,{"date":626,"open":627,"high":628,"low":629,"close":574,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":574},"2026-07-17",3.17,3.25,3.05,-0.08,-2.49,2428400,{"date":634,"open":599,"high":635,"low":620,"close":636,"change":285,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-16",3.29,3.21,0.94,1852800,{"date":640,"open":563,"high":636,"low":563,"close":641,"change":256,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-15",3.18,3.58,1083600,{"date":645,"open":82,"high":646,"low":566,"close":563,"change":377,"percent_change":647,"volume":648,"transactions":9,"vwap":563},"2026-07-14",3.19,-0.65,1922400,{"date":650,"open":611,"high":620,"low":590,"close":82,"change":321,"percent_change":651,"volume":652,"transactions":9,"vwap":82},"2026-07-13",-0.96,1192900,{"date":654,"open":620,"high":627,"low":601,"close":609,"change":321,"percent_change":612,"volume":655,"transactions":9,"vwap":609},"2026-07-10",1729100,{"date":657,"open":658,"high":628,"low":609,"close":620,"change":230,"percent_change":143,"volume":659,"transactions":9,"vwap":620},"2026-07-09",3.2,1371800,{"date":661,"open":620,"high":599,"low":563,"close":662,"change":630,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-08",3.14,-2.48,2120300,{"date":666,"open":667,"high":668,"low":627,"close":610,"change":188,"percent_change":669,"volume":670,"transactions":9,"vwap":610},"2026-07-07",3.31,3.44,-1.83,3083600,{"date":672,"open":641,"high":26,"low":662,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-06",3.28,0.12,3.8,4682400,{"date":678,"open":679,"high":636,"low":590,"close":599,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":599},"2026-07-02",3.04,0.16,5.33,3289800,{"date":684,"open":565,"high":590,"low":462,"close":434,"change":514,"percent_change":385,"volume":685,"transactions":9,"vwap":434},"2026-07-01",4909400,{"date":687,"open":443,"high":443,"low":391,"close":566,"change":246,"percent_change":688,"volume":689,"transactions":9,"vwap":566},"2026-06-30",-2.34,2174300,{"date":691,"open":692,"high":679,"low":423,"close":589,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":589},"2026-06-29",2.95,0.07,2.4,2341300,{"date":697,"open":698,"high":434,"low":556,"close":566,"change":108,"percent_change":699,"volume":700,"transactions":9,"vwap":566},"2026-06-26",2.86,2.1,7434800,{"date":702,"open":269,"high":461,"low":243,"close":698,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":698},"2026-06-25",0.22,8.33,4026600,{"date":707,"open":300,"high":243,"low":236,"close":340,"change":504,"percent_change":708,"volume":709,"transactions":9,"vwap":340},"2026-06-24",1.93,2784600,{"date":711,"open":216,"high":255,"low":486,"close":216,"change":113,"percent_change":271,"volume":712,"transactions":9,"vwap":216},"2026-06-23",2687600,{"date":714,"open":255,"high":253,"low":486,"close":245,"change":602,"percent_change":715,"volume":716,"transactions":9,"vwap":245},"2026-06-22",-3.7,1935400,{"date":718,"open":243,"high":374,"low":216,"close":366,"change":277,"percent_change":719,"volume":720,"transactions":9,"vwap":366},"2026-06-18",5.06,3293100,{"date":722,"open":205,"high":374,"low":301,"close":300,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":300},"2026-06-17",0.1,4.05,2530700,{"date":727,"open":292,"high":215,"low":728,"close":207,"change":293,"percent_change":729,"volume":730,"transactions":9,"vwap":207},"2026-06-16",2.44,-1.98,2179800,{"date":732,"open":216,"high":243,"low":307,"close":486,"change":21,"percent_change":733,"volume":734,"transactions":9,"vwap":486},"2026-06-15",-1.56,2117600,{"date":736,"open":226,"high":367,"low":320,"close":236,"change":321,"percent_change":737,"volume":738,"transactions":9,"vwap":236},"2026-06-12",-1.16,2229700,{"date":740,"open":292,"high":349,"low":205,"close":216,"change":285,"percent_change":741,"volume":742,"transactions":9,"vwap":216},"2026-06-11",1.17,3859800,{"date":744,"open":215,"high":340,"low":292,"close":236,"change":377,"percent_change":745,"volume":746,"transactions":9,"vwap":236},"2026-06-10",-0.78,1840900,{"date":748,"open":215,"high":269,"low":237,"close":215,"change":377,"percent_change":749,"volume":750,"transactions":9,"vwap":215},"2026-06-09",-0.77,2240900,{"date":752,"open":753,"high":398,"low":216,"close":245,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":245},"2026-06-08",2.75,-0.11,-4.06,1673000,{"date":758,"open":435,"high":759,"low":255,"close":374,"change":630,"percent_change":760,"volume":761,"transactions":9,"vwap":374},"2026-06-05",2.8,-2.87,1607600,{"date":763,"open":366,"high":462,"low":255,"close":375,"change":277,"percent_change":764,"volume":765,"transactions":9,"vwap":375},"2026-06-04",4.89,3134400,{"date":767,"open":253,"high":435,"low":229,"close":269,"change":21,"percent_change":768,"volume":769,"transactions":9,"vwap":269},"2026-06-03",-1.48,2183700,{"date":771,"open":398,"high":462,"low":229,"close":366,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":366},"2026-06-02",-0.14,-4.93,2435200,{"date":776,"open":590,"high":590,"low":759,"close":462,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":462},"2026-06-01",-0.2,-6.58,2558400,{"date":781,"open":461,"high":574,"low":565,"close":679,"change":674,"percent_change":782,"volume":783,"transactions":9,"vwap":679},"2026-05-29",4.11,3291700,{"date":785,"open":759,"high":446,"low":375,"close":566,"change":723,"percent_change":786,"volume":787,"transactions":9,"vwap":566},"2026-05-28",3.55,3679200,{"date":789,"open":367,"high":556,"low":376,"close":399,"change":426,"percent_change":790,"volume":791,"transactions":9,"vwap":399},"2026-05-27",3.3,1692100,{"date":793,"open":376,"high":435,"low":269,"close":367,"change":208,"percent_change":160,"volume":794,"transactions":9,"vwap":367},"2026-05-26",1174000,{"date":796,"open":385,"high":398,"low":253,"close":374,"change":321,"percent_change":797,"volume":798,"transactions":9,"vwap":374},"2026-05-22",-1.09,1730700,{"date":800,"open":269,"high":375,"low":340,"close":385,"change":504,"percent_change":525,"volume":801,"transactions":9,"vwap":385},"2026-05-21",1912100,{"date":803,"open":366,"high":376,"low":229,"close":253,"change":113,"percent_change":804,"volume":805,"transactions":9,"vwap":253},"2026-05-20",-0.37,3093400,{"date":807,"open":728,"high":407,"low":808,"close":366,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":366},"2026-05-19",2.42,0.27,11.11,4450600,{"date":813,"open":814,"high":205,"low":814,"close":495,"change":426,"percent_change":815,"volume":816,"transactions":9,"vwap":495},"2026-05-18",2.34,3.85,1980900,{"date":818,"open":195,"high":307,"low":819,"close":814,"change":219,"percent_change":820,"volume":821,"transactions":9,"vwap":814},"2026-05-15",2.33,-6.77,2622300,{"date":823,"open":340,"high":376,"low":284,"close":307,"change":198,"percent_change":824,"volume":825,"transactions":9,"vwap":307},"2026-05-14",-3.46,2352700,{"date":827,"open":307,"high":243,"low":195,"close":245,"change":504,"percent_change":828,"volume":829,"transactions":9,"vwap":245},"2026-05-13",1.96,2150400,{"date":831,"open":832,"high":236,"low":808,"close":292,"change":285,"percent_change":61,"volume":833,"transactions":9,"vwap":292},"2026-05-12",2.48,2096200,{"date":835,"open":216,"high":229,"low":205,"close":486,"change":198,"percent_change":836,"volume":837,"transactions":9,"vwap":486},"2026-05-11",-3.45,2123900,{"date":839,"open":226,"high":269,"low":832,"close":226,"change":534,"percent_change":534,"volume":840,"transactions":9,"vwap":226},"2026-05-08",2201400,{"date":842,"open":216,"high":376,"low":320,"close":226,"change":208,"percent_change":843,"volume":844,"transactions":9,"vwap":226},"2026-05-07",0.77,2197600,{"date":846,"open":215,"high":243,"low":195,"close":216,"change":534,"percent_change":534,"volume":847,"transactions":9,"vwap":216},"2026-05-06",2087200,{"date":849,"open":753,"high":753,"low":292,"close":216,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":216},"2026-05-05",-0.13,-4.78,2611200,{"date":854,"open":753,"high":601,"low":255,"close":376,"change":534,"percent_change":534,"volume":855,"transactions":9,"vwap":376},"2026-05-04",6018400,{"date":857,"open":253,"high":620,"low":207,"close":376,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":376},"2026-05-01",0.69,33.99,24852300,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":256,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-30",1.92,2.03,1.9,5.73,981400,{"date":869,"open":870,"high":870,"low":871,"close":863,"change":293,"percent_change":872,"volume":873,"transactions":9,"vwap":863},"2026-04-29",1.97,1.88,-2.54,905100,{"date":875,"open":870,"high":876,"low":708,"close":870,"change":113,"percent_change":877,"volume":878,"transactions":9,"vwap":870},"2026-04-28",1.99,-0.51,629600,{"date":880,"open":876,"high":540,"low":870,"close":881,"change":534,"percent_change":534,"volume":882,"transactions":9,"vwap":881},"2026-04-27",1.98,847500,{"date":884,"open":871,"high":881,"low":871,"close":881,"change":514,"percent_change":885,"volume":886,"transactions":9,"vwap":881},"2026-04-24",4.21,1135800,{"date":888,"open":708,"high":828,"low":889,"close":865,"change":21,"percent_change":890,"volume":891,"transactions":9,"vwap":865},"2026-04-23",1.85,-2.06,758500,{"date":893,"open":708,"high":881,"low":894,"close":895,"change":230,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-22",1.91,1.94,0.52,754100,{"date":899,"open":900,"high":540,"low":894,"close":708,"change":400,"percent_change":901,"volume":902,"transactions":9,"vwap":708},"2026-04-21",2.02,-5.85,1447300,{"date":904,"open":905,"high":906,"low":900,"close":905,"change":321,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-20",2.05,2.08,-1.44,1789500,{"date":910,"open":911,"high":533,"low":905,"close":906,"change":514,"percent_change":912,"volume":913,"transactions":9,"vwap":906},"2026-04-17",2.07,4,1411500,{"date":915,"open":864,"high":532,"low":881,"close":916,"change":377,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-16",2,-0.99,1227300,{"date":920,"open":900,"high":921,"low":916,"close":900,"change":230,"percent_change":922,"volume":923,"transactions":9,"vwap":900},"2026-04-15",2.04,0.5,926800,{"date":925,"open":926,"high":905,"low":926,"close":927,"change":426,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-14",1.95,2.01,4.69,1101800,{"date":931,"open":894,"high":870,"low":932,"close":863,"change":285,"percent_change":933,"volume":934,"transactions":9,"vwap":863},"2026-04-13",1.87,1.59,1121700,{"date":936,"open":894,"high":895,"low":525,"close":937,"change":377,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-10",1.89,-1.05,770800,{"date":941,"open":871,"high":863,"low":942,"close":894,"change":113,"percent_change":943,"volume":944,"transactions":9,"vwap":894},"2026-04-09",1.84,-0.52,663300,{"date":946,"open":881,"high":916,"low":525,"close":863,"change":514,"percent_change":947,"volume":948,"transactions":9,"vwap":863},"2026-04-08",4.35,942400,{"date":950,"open":942,"high":871,"low":951,"close":942,"change":113,"percent_change":952,"volume":953,"transactions":9,"vwap":942},"2026-04-07",1.8,-0.54,940000,{"date":955,"open":525,"high":708,"low":889,"close":889,"change":113,"percent_change":952,"volume":956,"transactions":9,"vwap":889},"2026-04-06",1047300,{"date":958,"open":959,"high":871,"low":951,"close":525,"change":113,"percent_change":960,"volume":961,"transactions":9,"vwap":525},"2026-04-02",1.81,-0.53,754400,{"date":963,"open":525,"high":863,"low":964,"close":932,"change":504,"percent_change":753,"volume":965,"transactions":9,"vwap":932},"2026-04-01",1.83,858000,{"date":967,"open":968,"high":889,"low":968,"close":969,"change":426,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-31",1.75,1.82,5.2,1654200,{"date":973,"open":974,"high":959,"low":975,"close":975,"change":293,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-30",1.77,1.73,-2.81,1227000,{"date":979,"open":959,"high":964,"low":980,"close":981,"change":293,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-27",1.76,1.78,-2.73,1304300,{"date":985,"open":959,"high":894,"low":951,"close":964,"change":113,"percent_change":952,"volume":986,"transactions":9,"vwap":964},"2026-03-26",870300,{"date":988,"open":981,"high":865,"low":981,"close":942,"change":693,"percent_change":989,"volume":990,"transactions":9,"vwap":942},"2026-03-25",3.95,3162500,{"date":992,"open":478,"high":951,"low":975,"close":974,"change":293,"percent_change":993,"volume":956,"transactions":9,"vwap":974},"2026-03-24",-2.75,{"date":995,"open":478,"high":937,"low":980,"close":969,"change":723,"percent_change":996,"volume":997,"transactions":9,"vwap":969},"2026-03-23",5.81,2301900,{"date":999,"open":981,"high":981,"low":1000,"close":1001,"change":21,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-20",1.68,1.72,-2.27,2056000,{"date":1005,"open":974,"high":964,"low":975,"close":980,"change":21,"percent_change":1006,"volume":1007,"transactions":9,"vwap":980},"2026-03-19",-2.22,1124800,{"date":1009,"open":959,"high":895,"low":974,"close":951,"change":534,"percent_change":534,"volume":1010,"transactions":9,"vwap":951},"2026-03-18",3739600,{"date":1012,"open":974,"high":969,"low":980,"close":951,"change":534,"percent_change":534,"volume":1013,"transactions":9,"vwap":951},"2026-03-17",1519800,{"date":1015,"open":1016,"high":969,"low":1016,"close":951,"change":256,"percent_change":1017,"volume":1018,"transactions":9,"vwap":951},"2026-03-16",1.69,6.51,1334500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1016,"change":113,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1016},"2026-03-13",1.67,1.74,1.63,-0.59,4759300,{"date":1027,"open":975,"high":980,"low":1028,"close":1029,"change":198,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-12",1.62,1.7,-5.03,3232800,{"date":1033,"open":980,"high":964,"low":975,"close":478,"change":208,"percent_change":118,"volume":1034,"transactions":9,"vwap":478},"2026-03-11",2113600,{"date":1036,"open":865,"high":894,"low":974,"close":974,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":974},"2026-03-10",-0.16,-8.29,2400700,{"date":1041,"open":871,"high":828,"low":889,"close":708,"change":534,"percent_change":534,"volume":1042,"transactions":9,"vwap":708},"2026-03-09",2033500,{"date":1044,"open":533,"high":533,"low":708,"close":708,"change":754,"percent_change":1045,"volume":1046,"transactions":9,"vwap":708},"2026-03-06",-5.39,2347200,{"date":1048,"open":1049,"high":523,"low":927,"close":921,"change":777,"percent_change":1050,"volume":1051,"transactions":9,"vwap":921},"2026-03-05",2.17,-8.93,2738400,{"date":1053,"open":1054,"high":494,"low":540,"close":502,"change":256,"percent_change":1055,"volume":1056,"transactions":9,"vwap":502},"2026-03-04",2.18,5.16,3328800,{"date":1058,"open":532,"high":502,"low":871,"close":512,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":512},"2026-03-03",-0.4,-15.81,4823600,{"date":1063,"open":300,"high":244,"low":237,"close":237,"change":321,"percent_change":1064,"volume":1065,"transactions":9,"vwap":237},"2026-03-02",-1.17,1738700,{"date":1067,"open":245,"high":226,"low":486,"close":236,"change":21,"percent_change":1068,"volume":1069,"transactions":9,"vwap":236},"2026-02-27",-1.54,2005800,{"date":1071,"open":808,"high":229,"low":18,"close":245,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":245},"2026-02-26",0.18,7.44,1052500,{"date":1076,"open":694,"high":207,"low":196,"close":808,"change":524,"percent_change":1000,"volume":1077,"transactions":9,"vwap":808},"2026-02-25",1225700,{"date":1079,"open":197,"high":832,"low":18,"close":197,"change":534,"percent_change":534,"volume":1080,"transactions":9,"vwap":197},"2026-02-24",1038200,{"date":1082,"open":196,"high":218,"low":484,"close":197,"change":321,"percent_change":1083,"volume":1084,"transactions":9,"vwap":197},"2026-02-23",-1.24,1678900,{"date":1086,"open":320,"high":236,"low":17,"close":301,"change":567,"percent_change":1087,"volume":1088,"transactions":9,"vwap":301},"2026-02-20",-5.86,1936800,{"date":1090,"open":307,"high":215,"low":18,"close":236,"change":426,"percent_change":1091,"volume":1092,"transactions":9,"vwap":236},"2026-02-19",3.64,1788900,{"date":1094,"open":18,"high":284,"low":814,"close":207,"change":723,"percent_change":1095,"volume":1096,"transactions":9,"vwap":207},"2026-02-18",4.22,1531500,{"date":1098,"open":1099,"high":301,"low":1099,"close":18,"change":277,"percent_change":1100,"volume":1101,"transactions":9,"vwap":18},"2026-02-17",2.22,5.8,1111300,{"date":1103,"open":505,"high":819,"low":1049,"close":502,"change":693,"percent_change":618,"volume":1104,"transactions":9,"vwap":502},"2026-02-13",1055400,{"date":1106,"open":1049,"high":503,"low":905,"close":1049,"change":208,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1049},"2026-02-12",0.93,1059900,{"date":1110,"open":502,"high":1111,"low":1112,"close":533,"change":630,"percent_change":1113,"volume":1114,"transactions":9,"vwap":533},"2026-02-11",2.25,2.11,-3.59,746900,{"date":1116,"open":511,"high":19,"low":511,"close":531,"change":504,"percent_change":187,"volume":1117,"transactions":9,"vwap":531},"2026-02-10",896600,{"date":1119,"open":1049,"high":1099,"low":1120,"close":1054,"change":377,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1054},"2026-02-09",2.12,-0.91,698500,{"date":1124,"open":505,"high":19,"low":1112,"close":505,"change":108,"percent_change":759,"volume":1125,"transactions":9,"vwap":505},"2026-02-06",1263600,{"date":1127,"open":19,"high":196,"low":1120,"close":532,"change":567,"percent_change":1128,"volume":1129,"transactions":9,"vwap":532},"2026-02-05",-6.55,1203100,{"date":1131,"open":814,"high":18,"low":502,"close":187,"change":293,"percent_change":1132,"volume":1133,"transactions":9,"vwap":187},"2026-02-04",-2.14,922500,{"date":1135,"open":17,"high":495,"low":513,"close":814,"change":208,"percent_change":1136,"volume":1137,"transactions":9,"vwap":814},"2026-02-03",0.86,904500,{"date":1139,"open":20,"high":808,"low":20,"close":20,"change":113,"percent_change":1140,"volume":1141,"transactions":9,"vwap":20},"2026-02-02",-0.43,1068000,{"date":1143,"open":16,"high":196,"low":1111,"close":819,"change":230,"percent_change":1144,"volume":1145,"transactions":9,"vwap":819},"2026-01-30",0.43,947900,{"date":1147,"open":814,"high":197,"low":187,"close":20,"change":21,"percent_change":1148,"volume":1149,"transactions":9,"vwap":20},"2026-01-29",-1.69,858200,{"date":1151,"open":307,"high":320,"low":17,"close":196,"change":850,"percent_change":1152,"volume":1153,"transactions":9,"vwap":196},"2026-01-28",-5.22,1449700,{"date":1155,"open":218,"high":195,"low":301,"close":195,"change":285,"percent_change":308,"volume":1156,"transactions":9,"vwap":195},"2026-01-27",467900,{"date":1158,"open":205,"high":207,"low":301,"close":205,"change":321,"percent_change":1159,"volume":1160,"transactions":9,"vwap":205},"2026-01-26",-1.2,567700,{"date":1162,"open":245,"high":245,"low":832,"close":195,"change":850,"percent_change":1163,"volume":1164,"transactions":9,"vwap":195},"2026-01-23",-4.96,1208000,{"date":1166,"open":245,"high":385,"low":292,"close":229,"change":426,"percent_change":1167,"volume":1168,"transactions":9,"vwap":229},"2026-01-22",3.56,1930800,{"date":1170,"open":832,"high":292,"low":728,"close":237,"change":504,"percent_change":900,"volume":1171,"transactions":9,"vwap":237},"2026-01-21",1118000,{"date":1173,"open":237,"high":300,"low":218,"close":832,"change":400,"percent_change":1174,"volume":1175,"transactions":9,"vwap":832},"2026-01-20",-4.62,1031400,{"date":1177,"open":385,"high":435,"low":300,"close":245,"change":772,"percent_change":1178,"volume":1179,"transactions":9,"vwap":245},"2026-01-16",-5.11,1833000,{"date":1181,"open":385,"high":435,"low":243,"close":385,"change":534,"percent_change":534,"volume":1182,"transactions":9,"vwap":385},"2026-01-15",1749800,{"date":1184,"open":320,"high":443,"low":486,"close":385,"change":703,"percent_change":1185,"volume":1186,"transactions":9,"vwap":385},"2026-01-14",8.73,6410200,{"date":1188,"open":494,"high":320,"low":494,"close":486,"change":123,"percent_change":1189,"volume":1190,"transactions":9,"vwap":486},"2026-01-13",11.01,3653800,{"date":1192,"open":881,"high":494,"low":828,"close":513,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":513},"2026-01-12",0.21,10.19,2519900,{"date":1197,"open":699,"high":512,"low":864,"close":540,"change":321,"percent_change":907,"volume":1198,"transactions":9,"vwap":540},"2026-01-09",859200,{"date":1200,"open":911,"high":532,"low":540,"close":583,"change":534,"percent_change":534,"volume":1201,"transactions":9,"vwap":583},"2026-01-08",631800,{"date":1203,"open":911,"high":533,"low":540,"close":583,"change":208,"percent_change":1204,"volume":1205,"transactions":9,"vwap":583},"2026-01-07",0.97,862100,{"date":1207,"open":905,"high":699,"low":927,"close":911,"change":208,"percent_change":1208,"volume":1209,"transactions":9,"vwap":911},"2026-01-06",0.98,975900,{"date":1211,"open":870,"high":905,"low":708,"close":905,"change":514,"percent_change":1212,"volume":1213,"transactions":9,"vwap":905},"2026-01-05",4.06,971800,{"date":1215,"open":540,"high":906,"low":828,"close":870,"change":198,"percent_change":1216,"volume":1217,"transactions":9,"vwap":870},"2026-01-02",-4.37,1194100,{"date":1219,"open":540,"high":583,"low":905,"close":540,"change":321,"percent_change":907,"volume":1220,"transactions":9,"vwap":540},"2025-12-31",967400,{"date":1222,"open":911,"high":1120,"low":911,"close":583,"change":285,"percent_change":1223,"volume":1224,"transactions":9,"vwap":583},"2025-12-30",1.46,1334700,{"date":1226,"open":916,"high":911,"low":876,"close":540,"change":285,"percent_change":1227,"volume":1228,"transactions":9,"vwap":540},"2025-12-29",1.48,1240600,{"date":1230,"open":540,"high":540,"low":916,"close":864,"change":321,"percent_change":1231,"volume":1232,"transactions":9,"vwap":864},"2025-12-26",-1.46,554600,{"date":1234,"open":905,"high":911,"low":900,"close":540,"change":534,"percent_change":534,"volume":1235,"transactions":9,"vwap":540},"2025-12-24",602800,{"date":1237,"open":583,"high":1120,"low":916,"close":540,"change":188,"percent_change":1238,"volume":1239,"transactions":9,"vwap":540},"2025-12-23",-2.83,1317200,{"date":1241,"open":583,"high":503,"low":905,"close":1120,"change":285,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1120},"2025-12-22",1.44,1177400,{"date":1245,"open":533,"high":511,"low":906,"close":583,"change":188,"percent_change":1246,"volume":1247,"transactions":9,"vwap":583},"2025-12-19",-2.79,1779200,{"date":1249,"open":1111,"high":19,"low":533,"close":533,"change":21,"percent_change":669,"volume":1250,"transactions":9,"vwap":533},"2025-12-18",1515700,{"date":1252,"open":523,"high":19,"low":1120,"close":523,"change":285,"percent_change":1253,"volume":1254,"transactions":9,"vwap":523},"2025-12-17",1.39,3014300,{"date":1256,"open":921,"high":503,"low":921,"close":511,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":511},"2025-12-16",0.15,7.46,1812800,{"date":1261,"open":505,"high":503,"low":927,"close":927,"change":219,"percent_change":1262,"volume":1263,"transactions":9,"vwap":927},"2025-12-15",-7.8,1289400,{"date":1265,"open":511,"high":1111,"low":1112,"close":1054,"change":285,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1054},"2025-12-12",1.4,2882600,{"date":1269,"open":708,"high":1054,"low":865,"close":533,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":533},"2025-12-11",0.26,13.76,2225800,{"date":1274,"open":889,"high":708,"low":964,"close":937,"change":285,"percent_change":1275,"volume":1276,"transactions":9,"vwap":937},"2025-12-10",1.61,1263700,{"date":1278,"open":932,"high":708,"low":889,"close":525,"change":113,"percent_change":960,"volume":1279,"transactions":9,"vwap":525},"2025-12-09",715500,{"date":1281,"open":583,"high":583,"low":959,"close":932,"change":777,"percent_change":1282,"volume":1283,"transactions":9,"vwap":932},"2025-12-08",-9.66,1432100,{"date":1285,"open":699,"high":532,"low":900,"close":911,"change":321,"percent_change":1286,"volume":1287,"transactions":9,"vwap":911},"2025-12-05",-1.43,2567100,{"date":1289,"open":870,"high":1112,"low":828,"close":699,"change":256,"percent_change":1290,"volume":1291,"transactions":9,"vwap":699},"2025-12-04",5.53,1534100,{"date":1293,"open":889,"high":900,"low":889,"close":876,"change":674,"percent_change":1294,"volume":1295,"transactions":9,"vwap":876},"2025-12-03",6.42,1958600,{"date":1297,"open":951,"high":865,"low":478,"close":932,"change":693,"percent_change":1298,"volume":1299,"transactions":9,"vwap":932},"2025-12-02",3.89,1531400,{"date":1301,"open":975,"high":964,"low":1302,"close":951,"change":524,"percent_change":513,"volume":1303,"transactions":9,"vwap":951},"2025-12-01",1.71,1783800,{"date":1305,"open":980,"high":981,"low":1022,"close":980,"change":534,"percent_change":534,"volume":1306,"transactions":9,"vwap":980},"2025-11-28",658100,{"date":1308,"open":974,"high":974,"low":1016,"close":980,"change":113,"percent_change":1309,"volume":1310,"transactions":9,"vwap":980},"2025-11-26",-0.56,1107600,{"date":1312,"open":1029,"high":981,"low":1021,"close":974,"change":514,"percent_change":1313,"volume":1314,"transactions":9,"vwap":974},"2025-11-25",4.73,2052000,{"date":1316,"open":1028,"high":1022,"low":933,"close":1016,"change":693,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1016},"2025-11-24",4.32,1885500,{"date":1320,"open":1227,"high":1021,"low":1321,"close":1028,"change":277,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1028},"2025-11-21",1.47,8.72,2174000,{"date":1325,"open":1326,"high":933,"low":1227,"close":1327,"change":377,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-11-20",1.54,1.49,-1.32,1059400,{"date":1331,"open":1332,"high":1333,"low":1227,"close":1334,"change":208,"percent_change":83,"volume":1335,"transactions":9,"vwap":1334},"2025-11-19",1.5,1.58,1.51,1112300,{"date":1337,"open":1332,"high":1338,"low":1227,"close":1327,"change":21,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1327},"2025-11-18",1.55,-2.61,863100,{"date":1342,"open":933,"high":1343,"low":1334,"close":1344,"change":198,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-11-17",1.6,1.53,-5.56,943900,{"date":1348,"open":1326,"high":1349,"low":1326,"close":1028,"change":208,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1028},"2025-11-14",1.65,1.25,1028800,{"date":1353,"open":1023,"high":1021,"low":933,"close":1343,"change":293,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1343},"2025-11-13",-3.03,1215600,{"date":1357,"open":1349,"high":1302,"low":1023,"close":1349,"change":534,"percent_change":534,"volume":1358,"transactions":9,"vwap":1349},"2025-11-12",1518800,{"date":1360,"open":1275,"high":980,"low":933,"close":1349,"change":504,"percent_change":609,"volume":1361,"transactions":9,"vwap":1349},"2025-11-11",1422900,{"date":1363,"open":1302,"high":981,"low":933,"close":1343,"change":754,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1343},"2025-11-10",-6.43,1434200,{"date":1367,"open":1368,"high":975,"low":1369,"close":1302,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1302},"2025-11-07",1.43,1.42,0.3,21.28,3342900,{"date":1374,"open":1242,"high":1375,"low":27,"close":1376,"change":21,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-11-06",1.45,1.41,-2.76,983400,{"date":1380,"open":1223,"high":1327,"low":1266,"close":1375,"change":534,"percent_change":534,"volume":1381,"transactions":9,"vwap":1375},"2025-11-05",818500,{"date":1383,"open":1321,"high":1327,"low":1242,"close":1375,"change":246,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1375},"2025-11-04",-4.61,1146000,{"date":1387,"open":1332,"high":1326,"low":1368,"close":1388,"change":504,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-11-03",1.52,3.4,1148000,{"date":1392,"open":1266,"high":1332,"low":1266,"close":1321,"change":693,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1321},"2025-10-31",5,1290600,{"date":1396,"open":1368,"high":1375,"low":1266,"close":1266,"change":293,"percent_change":836,"volume":1397,"transactions":9,"vwap":1266},"2025-10-30",984800,{"date":1399,"open":1327,"high":1388,"low":1369,"close":1375,"change":293,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1375},"2025-10-29",-3.33,1439500,{"date":1403,"open":1344,"high":1344,"low":1327,"close":1332,"change":21,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1332},"2025-10-28",-2.6,666500,{"date":1407,"open":1344,"high":1338,"low":1327,"close":1326,"change":230,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1326},"2025-10-27",0.65,822100,{"date":1411,"open":1338,"high":1338,"low":1332,"close":1344,"change":208,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1344},"2025-10-24",1.32,687600,{"date":1415,"open":1332,"high":1344,"low":1327,"close":1334,"change":230,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1334},"2025-10-23",0.67,660000,{"date":1419,"open":1023,"high":1420,"low":1227,"close":1332,"change":772,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1332},"2025-10-22",1.64,-8.54,2119000,{"date":1424,"open":1028,"high":1425,"low":933,"close":1420,"change":230,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1420},"2025-10-21",1.66,0.61,817300,{"date":1429,"open":1338,"high":1420,"low":1338,"close":1023,"change":723,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1023},"2025-10-20",6.54,1257400,{"date":1433,"open":1434,"high":933,"low":1334,"close":1344,"change":293,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1344},"2025-10-17",1.56,-3.16,1363200,{"date":1438,"open":1275,"high":1000,"low":1439,"close":1333,"change":113,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1333},"2025-10-16",1.57,-0.63,1211500,{"date":1443,"open":1275,"high":1275,"low":1326,"close":933,"change":230,"percent_change":1444,"volume":1445,"transactions":9,"vwap":933},"2025-10-15",0.63,966800,{"date":1447,"open":1326,"high":1333,"low":1332,"close":1333,"change":208,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1333},"2025-10-14",1.28,971300,{"date":1451,"open":1023,"high":1021,"low":1326,"close":1434,"change":21,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1434},"2025-10-13",-2.5,1366100,{"date":1455,"open":1000,"high":1000,"low":1388,"close":1343,"change":246,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1343},"2025-10-10",-4.19,2319700,{"date":1459,"open":1016,"high":1016,"low":1028,"close":1021,"change":113,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1021},"2025-10-09",-0.6,1007000,{"date":1463,"open":1023,"high":1029,"low":1275,"close":1000,"change":514,"percent_change":1393,"volume":1464,"transactions":9,"vwap":1000},"2025-10-08",1289900,{"date":1466,"open":1028,"high":1349,"low":933,"close":1343,"change":113,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1343},"2025-10-07",-0.62,1147900,{"date":1470,"open":933,"high":1021,"low":1434,"close":1275,"change":524,"percent_change":292,"volume":1471,"transactions":9,"vwap":1275},"2025-10-06",1330100,{"date":1473,"open":1334,"high":1275,"low":1334,"close":1439,"change":108,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1439},"2025-10-03",3.97,1513000,{"date":1477,"open":1388,"high":1344,"low":1223,"close":1334,"change":113,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1334},"2025-10-02",-0.66,1394900,{"date":1481,"open":933,"high":933,"low":1321,"close":1388,"change":246,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1388},"2025-10-01",-4.4,1351900,{"date":1485,"open":1388,"high":1275,"low":1327,"close":933,"change":693,"percent_change":1486,"volume":1487,"transactions":9,"vwap":933},"2025-09-30",4.61,1485900,{"date":1489,"open":1375,"high":1344,"low":1375,"close":1388,"change":514,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1388},"2025-09-29",5.56,1087100,{"date":1493,"open":1334,"high":1344,"low":1368,"close":1242,"change":246,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1242},"2025-09-26",-4.64,885400,{"date":1497,"open":1227,"high":1338,"low":1321,"close":1334,"change":321,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1334},"2025-09-25",-1.95,1439200,{"date":1501,"open":1275,"high":1021,"low":1334,"close":1326,"change":188,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1326},"2025-09-24",-3.75,2052500,{"date":1505,"open":1334,"high":1028,"low":1334,"close":1343,"change":426,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1343},"2025-09-23",5.96,2328100,{"date":1509,"open":1223,"high":1326,"low":1376,"close":1334,"change":504,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1334},"2025-09-22",3.42,2128300,{"date":1513,"open":1412,"high":1332,"low":1514,"close":1223,"change":680,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1223},"2025-09-19",1.31,12.31,6017900,{"date":1518,"open":1519,"high":1514,"low":1519,"close":1520,"change":693,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-09-18",1.24,1.3,5.69,829000,{"date":1524,"open":1525,"high":496,"low":308,"close":1526,"change":321,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-09-17",1.26,1.23,-2.38,1150700,{"date":1530,"open":308,"high":1525,"low":286,"close":1525,"change":108,"percent_change":1393,"volume":1531,"transactions":9,"vwap":1525},"2025-09-16",945900,{"date":1533,"open":1519,"high":1534,"low":286,"close":286,"change":321,"percent_change":1535,"volume":1536,"transactions":9,"vwap":286},"2025-09-15",1.27,-2.44,839700,{"date":1538,"open":1526,"high":1519,"low":1539,"close":1526,"change":377,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1526},"2025-09-12",1.21,-1.6,685800,{"date":1543,"open":61,"high":1534,"low":61,"close":1350,"change":693,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1350},"2025-09-11",5.93,2388100,{"date":1547,"open":1534,"high":1448,"low":741,"close":1548,"change":754,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-09-10",1.18,-8.53,2268000,{"date":1552,"open":1448,"high":1412,"low":1534,"close":496,"change":113,"percent_change":749,"volume":1553,"transactions":9,"vwap":496},"2025-09-09",901600,{"date":1555,"open":1556,"high":1556,"low":496,"close":1520,"change":321,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1520},"2025-09-08",1.33,-2.26,891700,{"date":1560,"open":1561,"high":1561,"low":496,"close":1556,"change":534,"percent_change":534,"volume":1562,"transactions":9,"vwap":1556},"2025-09-05",1.35,785700,{"date":1564,"open":1520,"high":83,"low":1525,"close":1556,"change":208,"percent_change":1344,"volume":1565,"transactions":9,"vwap":1556},"2025-09-04",937700,{"date":1567,"open":1534,"high":1556,"low":1534,"close":1514,"change":524,"percent_change":620,"volume":1568,"transactions":9,"vwap":1514},"2025-09-03",1822200,{"date":1570,"open":1534,"high":1412,"low":1525,"close":1534,"change":21,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1534},"2025-09-02",-3.05,1003300,{"date":1574,"open":1412,"high":1412,"low":1525,"close":1514,"change":534,"percent_change":534,"volume":1575,"transactions":9,"vwap":1514},"2025-08-29",599500,{"date":1577,"open":1520,"high":83,"low":1520,"close":1514,"change":534,"percent_change":534,"volume":1578,"transactions":9,"vwap":1514},"2025-08-28",624100,{"date":1580,"open":1556,"high":1556,"low":1534,"close":1514,"change":377,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1514},"2025-08-27",-1.5,529100,{"date":1584,"open":83,"high":1242,"low":1556,"close":1556,"change":504,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1556},"2025-08-26",3.91,1544500,{"date":1588,"open":496,"high":1514,"low":1519,"close":1448,"change":208,"percent_change":933,"volume":1589,"transactions":9,"vwap":1448},"2025-08-25",1259500,{"date":1591,"open":61,"high":496,"low":61,"close":1525,"change":108,"percent_change":1393,"volume":1592,"transactions":9,"vwap":1525},"2025-08-22",1591500,{"date":1594,"open":177,"high":1539,"low":177,"close":286,"change":524,"percent_change":1595,"volume":1596,"transactions":9,"vwap":286},"2025-08-21",3.45,828600,{"date":1598,"open":286,"high":1539,"low":177,"close":1599,"change":321,"percent_change":189,"volume":1600,"transactions":9,"vwap":1599},"2025-08-20",1.16,1413700,{"date":1602,"open":1519,"high":1519,"low":61,"close":61,"change":188,"percent_change":1603,"volume":1604,"transactions":9,"vwap":61},"2025-08-19",-4.8,1081800,{"date":1606,"open":1350,"high":1448,"low":1519,"close":1350,"change":230,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1350},"2025-08-18",0.81,665600,{"date":1610,"open":496,"high":1520,"low":1526,"close":1519,"change":321,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1519},"2025-08-15",-2.36,1132200,{"date":1614,"open":1520,"high":83,"low":1525,"close":1534,"change":188,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1534},"2025-08-14",-4.51,2499600,{"date":1618,"open":1448,"high":27,"low":1448,"close":1556,"change":524,"percent_change":598,"volume":1619,"transactions":9,"vwap":1556},"2025-08-13",2965200,{"date":1621,"open":1534,"high":1514,"low":1350,"close":496,"change":524,"percent_change":658,"volume":1622,"transactions":9,"vwap":496},"2025-08-12",1348800,{"date":1624,"open":1539,"high":1350,"low":1539,"close":1350,"change":524,"percent_change":667,"volume":1625,"transactions":9,"vwap":1350},"2025-08-11",967700,{"date":1627,"open":1350,"high":1350,"low":1539,"close":1539,"change":321,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1539},"2025-08-08",-2.42,763700,{"date":1631,"open":1448,"high":1514,"low":308,"close":1519,"change":293,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1519},"2025-08-07",-3.88,1140100,{"date":1635,"open":1448,"high":1636,"low":1350,"close":496,"change":230,"percent_change":133,"volume":1637,"transactions":9,"vwap":496},"2025-08-06",1.36,1709400,{"date":1639,"open":1412,"high":1561,"low":1525,"close":1448,"change":377,"percent_change":1068,"volume":1640,"transactions":9,"vwap":1448},"2025-08-05",1013700,{"date":1642,"open":496,"high":1412,"low":1448,"close":1520,"change":285,"percent_change":196,"volume":1643,"transactions":9,"vwap":1520},"2025-08-04",894800,{"date":1645,"open":1448,"high":1412,"low":1350,"close":1534,"change":113,"percent_change":745,"volume":1646,"transactions":9,"vwap":1534},"2025-08-01",1112000,{"date":1648,"open":1520,"high":1556,"low":1534,"close":1448,"change":321,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1448},"2025-07-31",-2.29,1253600,{"date":1652,"open":1556,"high":1653,"low":496,"close":1514,"change":377,"percent_change":1581,"volume":1654,"transactions":9,"vwap":1514},"2025-07-30",1.37,1184700,{"date":1656,"open":1266,"high":1266,"low":1412,"close":1556,"change":321,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1556},"2025-07-29",-2.21,1030700,{"date":1660,"open":1253,"high":1376,"low":1636,"close":1636,"change":321,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1636},"2025-07-28",-2.16,796400,{"date":1664,"open":1653,"high":1253,"low":83,"close":1253,"change":285,"percent_change":503,"volume":1665,"transactions":9,"vwap":1253},"2025-07-25",531400,{"date":1667,"open":1242,"high":1242,"low":1561,"close":1636,"change":198,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1636},"2025-07-24",-6.21,1023000,{"date":1671,"open":1223,"high":1321,"low":1369,"close":1375,"change":208,"percent_change":1266,"volume":1672,"transactions":9,"vwap":1375},"2025-07-23",744500,{"date":1674,"open":1266,"high":1375,"low":1266,"close":1368,"change":504,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1368},"2025-07-22",3.62,1146600,{"date":1678,"open":27,"high":1368,"low":1653,"close":27,"change":208,"percent_change":1321,"volume":1679,"transactions":9,"vwap":27},"2025-07-21",892000,{"date":1681,"open":1253,"high":1266,"low":1561,"close":1636,"change":113,"percent_change":378,"volume":1682,"transactions":9,"vwap":1636},"2025-07-18",573100,{"date":1684,"open":1376,"high":1321,"low":1653,"close":1653,"change":21,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1653},"2025-07-17",-2.84,740700,{"date":1688,"open":1636,"high":1368,"low":1636,"close":1376,"change":108,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1376},"2025-07-16",4.44,1282300,{"date":1692,"open":1321,"high":1227,"low":1561,"close":1561,"change":602,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1561},"2025-07-15",-6.9,958800,{"date":1696,"open":1368,"high":1227,"low":1369,"close":1375,"change":534,"percent_change":534,"volume":1697,"transactions":9,"vwap":1375},"2025-07-14",453500,{"date":1699,"open":1388,"high":1344,"low":1375,"close":1375,"change":602,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1375},"2025-07-11",-6.45,735900,{"date":1703,"open":1227,"high":1434,"low":1321,"close":1338,"change":108,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1338},"2025-07-10",4.03,825000,{"date":1707,"open":1321,"high":1334,"low":1223,"close":1327,"change":285,"percent_change":905,"volume":1708,"transactions":9,"vwap":1327},"2025-07-09",814600,{"date":1710,"open":1227,"high":1334,"low":1223,"close":1223,"change":230,"percent_change":858,"volume":1711,"transactions":9,"vwap":1223},"2025-07-08",820900,{"date":1713,"open":1388,"high":1388,"low":1375,"close":1375,"change":198,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1375},"2025-07-07",-5.84,1015600,{"date":1717,"open":1434,"high":1439,"low":1332,"close":1326,"change":377,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1326},"2025-07-03",-1.28,389000,{"date":1721,"open":1327,"high":1343,"low":1321,"close":1434,"change":514,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1434},"2025-07-02",5.41,1470200,{"date":1725,"open":1266,"high":1332,"low":1653,"close":1227,"change":693,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1227},"2025-07-01",4.96,1562000,{"date":1729,"open":1369,"high":1368,"low":1636,"close":1376,"change":113,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1376},"2025-06-30",-0.7,1203300,{"date":1733,"open":1653,"high":1223,"low":1556,"close":1369,"change":108,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1369},"2025-06-27",4.41,4370100,{"date":1737,"open":1412,"high":1653,"low":1412,"close":1636,"change":524,"percent_change":590,"volume":1738,"transactions":9,"vwap":1636},"2025-06-26",797700,{"date":1740,"open":27,"high":1253,"low":1514,"close":1412,"change":293,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1412},"2025-06-25",-3.65,753100,{"date":1744,"open":83,"high":1376,"low":83,"close":1653,"change":285,"percent_change":502,"volume":1745,"transactions":9,"vwap":1653},"2025-06-24",705200,{"date":1747,"open":1556,"high":1653,"low":1448,"close":83,"change":534,"percent_change":534,"volume":1409,"transactions":9,"vwap":83},"2025-06-23",{"date":1749,"open":1653,"high":1253,"low":1556,"close":83,"change":534,"percent_change":534,"volume":1750,"transactions":9,"vwap":83},"2025-06-20",1332200,{"date":1752,"open":1520,"high":27,"low":496,"close":83,"change":285,"percent_change":187,"volume":1753,"transactions":9,"vwap":83},"2025-06-18",805400,{"date":1755,"open":1253,"high":1253,"low":1520,"close":1514,"change":602,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1514},"2025-06-17",-7.09,842800,{"date":1759,"open":1561,"high":1376,"low":1520,"close":1376,"change":426,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1376},"2025-06-16",6.82,843800,{"date":1763,"open":1556,"high":1653,"low":1412,"close":1412,"change":293,"percent_change":1741,"volume":1764,"transactions":9,"vwap":1412},"2025-06-13",1010600,{"date":1766,"open":1253,"high":1376,"low":1636,"close":1653,"change":293,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1653},"2025-06-12",-3.52,764600,{"date":1770,"open":1321,"high":1321,"low":1266,"close":1369,"change":377,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1369},"2025-06-11",-1.39,660300,{"date":1774,"open":1332,"high":1332,"low":1369,"close":1242,"change":321,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1242},"2025-06-10",-2.04,1099600,{"date":1778,"open":1344,"high":1326,"low":1376,"close":1321,"change":21,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1321},"2025-06-09",-2.65,1134800,{"date":1782,"open":1368,"high":1333,"low":1253,"close":1334,"change":277,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1334},"2025-06-06",9.42,4340800,{"date":1786,"open":1369,"high":1368,"low":1556,"close":27,"change":188,"percent_change":1787,"volume":1788,"transactions":9,"vwap":27},"2025-06-05",-4.17,2040700,{"date":1790,"open":1375,"high":1388,"low":1376,"close":1242,"change":534,"percent_change":534,"volume":1791,"transactions":9,"vwap":1242},"2025-06-04",2358400,{"date":1793,"open":1556,"high":1375,"low":1448,"close":1242,"change":674,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1242},"2025-06-03",9.09,1451100,{"date":1797,"open":1525,"high":83,"low":1350,"close":1412,"change":504,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1412},"2025-06-02",3.94,1380100,{"date":1801,"open":1519,"high":1448,"low":286,"close":1534,"change":524,"percent_change":628,"volume":1802,"transactions":9,"vwap":1534},"2025-05-30",2946700,{"date":1804,"open":1519,"high":1350,"low":286,"close":1526,"change":321,"percent_change":1527,"volume":1805,"transactions":9,"vwap":1526},"2025-05-29",1999300,{"date":1807,"open":1525,"high":1534,"low":1526,"close":1525,"change":534,"percent_change":534,"volume":1808,"transactions":9,"vwap":1525},"2025-05-28",926200,{"date":1810,"open":1525,"high":1534,"low":1519,"close":1525,"change":230,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1525},"2025-05-27",0.8,737900,{"date":1814,"open":1526,"high":1534,"low":1539,"close":1350,"change":534,"percent_change":534,"volume":1815,"transactions":9,"vwap":1350},"2025-05-23",1025500,{"date":1817,"open":1526,"high":1448,"low":1526,"close":1350,"change":534,"percent_change":534,"volume":1818,"transactions":9,"vwap":1350},"2025-05-22",640200,{"date":1820,"open":1520,"high":1412,"low":1526,"close":1350,"change":198,"percent_change":1821,"volume":1077,"transactions":9,"vwap":1350},"2025-05-21",-6.72,{"date":1823,"open":1520,"high":1561,"low":1534,"close":83,"change":208,"percent_change":1388,"volume":1824,"transactions":9,"vwap":83},"2025-05-20",917800,{"date":1826,"open":1448,"high":1412,"low":1534,"close":1412,"change":113,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1412},"2025-05-19",-0.75,963500,{"date":1830,"open":1448,"high":1561,"low":1534,"close":1556,"change":524,"percent_change":598,"volume":1831,"transactions":9,"vwap":1556},"2025-05-16",1381200,{"date":1833,"open":1519,"high":496,"low":1526,"close":496,"change":524,"percent_change":658,"volume":1834,"transactions":9,"vwap":496},"2025-05-15",917500,{"date":1836,"open":1514,"high":1412,"low":1519,"close":1350,"change":188,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1350},"2025-05-14",-4.58,1325700,{"date":1840,"open":1636,"high":1636,"low":1520,"close":1514,"change":21,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1514},"2025-05-13",-2.96,888000,{"date":1844,"open":1636,"high":27,"low":1514,"close":1561,"change":108,"percent_change":97,"volume":1845,"transactions":9,"vwap":1561},"2025-05-12",1369200,{"date":1847,"open":1561,"high":1636,"low":1448,"close":496,"change":246,"percent_change":1848,"volume":1849,"transactions":9,"vwap":496},"2025-05-09",-5.15,661800,{"date":1851,"open":83,"high":27,"low":1514,"close":1636,"change":108,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1636},"2025-05-08",4.62,1158700,{"date":1855,"open":1350,"high":1520,"low":1350,"close":1520,"change":504,"percent_change":912,"volume":1856,"transactions":9,"vwap":1520},"2025-05-07",776800,{"date":1858,"open":1448,"high":1520,"low":308,"close":1350,"change":293,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1350},"2025-05-06",-3.85,1328500,{"date":1862,"open":1653,"high":1653,"low":496,"close":1520,"change":293,"percent_change":715,"volume":1863,"transactions":9,"vwap":1520},"2025-05-05",1074000,{"date":1865,"open":1448,"high":27,"low":1448,"close":1561,"change":504,"percent_change":815,"volume":1866,"transactions":9,"vwap":1561},"2025-05-02",1479400,{"date":1868,"open":1412,"high":83,"low":1520,"close":1520,"change":377,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1520},"2025-05-01",-1.52,882800,{"date":1872,"open":83,"high":83,"low":1520,"close":1412,"change":21,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1412},"2025-04-30",-2.94,910400,{"date":1876,"open":83,"high":1253,"low":83,"close":1636,"change":208,"percent_change":1327,"volume":1877,"transactions":9,"vwap":1636},"2025-04-29",718600,{"date":1879,"open":1561,"high":1653,"low":1520,"close":83,"change":113,"percent_change":541,"volume":1880,"transactions":9,"vwap":83},"2025-04-28",782000,{"date":1882,"open":1556,"high":1653,"low":1514,"close":1561,"change":113,"percent_change":541,"volume":1883,"transactions":9,"vwap":1561},"2025-04-25",1297800,{"date":1885,"open":1253,"high":1369,"low":83,"close":1636,"change":113,"percent_change":378,"volume":1886,"transactions":9,"vwap":1636},"2025-04-24",657300,{"date":1888,"open":1369,"high":1227,"low":1561,"close":1653,"change":534,"percent_change":534,"volume":1889,"transactions":9,"vwap":1653},"2025-04-23",1011500,{"date":181,"open":1556,"high":27,"low":1514,"close":1653,"change":524,"percent_change":600,"volume":1891,"transactions":9,"vwap":1653},803900]