[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDAI":3,"homepage-market-summary":31,"stock-historical-MDAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDAI","2026-10-07",{"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},"Spectral AI, Inc. Class A Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Spectral AI Inc is an AI company focused on predictive medical diagnostics. Its DeepView System uses proprietary AI algorithms to distinguish between fully damaged, partially damaged and healthy human tissue characters invisible to the naked eye, at the initial time point of wound presentation. The DeepView System delivers a binary prediction on the wound's capacity to heal or not-heal by a specified time point in the future. The company focuses on the burn indication which is supported by the BARDA PBS contract.","65","Dallas, TX",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},1.64,1.65,1.68,1.61,1.66,-0.02,-1.2,86684.827723,700,1.6346,2.97,1.18,489457.0444835936,25.7,1384,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":21,"price":146,"is_up":14},"Utilities","XLU",41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.21,1.13,478730,174736618.165382,30.16,"2025-04-25",[184,185,194,203,209,215,224,233,241,249,257,262,267,274,283,292,299,305,312,318,325,330,337,343,349,357,363,369,376,382,388,394,399,405,412,418,425,432,440,448,457,463,470,479,486,493,499,507,513,520,527,535,541,546,552,559,565,570,575,579,583,586,590,593,597,601,608,616,622,627,631,636,640,645,650,654,659,664,668,672,679,683,689,694,699,706,711,717,722,729,736,743,749,755,762,769,777,784,789,797,804,810,816,822,828,833,840,846,850,856,863,869,875,882,887,892,897,901,906,910,914,918,922,928,932,936,939,942,945,950,957,964,970,976,980,984,989,994,1000,1005,1012,1018,1026,1032,1037,1042,1046,1051,1056,1059,1063,1069,1072,1075,1080,1083,1086,1089,1093,1097,1101,1106,1110,1114,1118,1122,1126,1129,1133,1137,1141,1145,1149,1153,1157,1162,1167,1171,1176,1180,1184,1189,1193,1198,1202,1206,1210,1214,1218,1223,1226,1230,1233,1239,1244,1248,1252,1255,1259,1263,1267,1272,1276,1280,1284,1288,1291,1294,1298,1303,1308,1312,1317,1320,1324,1327,1331,1335,1339,1344,1349,1352,1354,1358,1362,1366,1370,1374,1379,1382,1387,1390,1394,1400,1404,1409,1415,1419,1425,1428,1432,1438,1442,1449,1455,1460,1467,1472,1476,1481,1485,1491,1496,1500,1504,1509,1514,1518,1523,1528,1532,1536,1540,1544,1551,1555,1559,1563,1566,1570,1575,1579,1583,1587,1590,1594,1598,1602,1606,1609,1613,1617,1622,1627,1631,1635,1639,1643,1647,1652,1658,1662,1668,1671,1674,1677,1681,1684,1688,1692,1694,1700,1705,1710,1717,1720,1723,1727,1732,1737,1742,1748,1754,1759,1766,1770,1775,1779,1784,1789,1793,1798,1802,1805,1809,1813,1817,1821,1825,1830,1835,1839,1843,1848,1851,1855,1860,1864,1868,1871,1875,1879,1883,1888,1891,1895,1899,1902,1906,1909,1912,1916,1920,1924,1928,1933,1938,1943,1948,1952,1958,1960,1963,1966,1970],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",1.67,1.805,-0.03,-1.78,262911.479166,948,1.7192,{"date":195,"open":187,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.69,1.6501,0.03,1.81,132436.732657,600,1.6733,{"date":204,"open":187,"high":187,"low":205,"close":20,"change":206,"percent_change":206,"volume":207,"transactions":175,"vwap":208},"2026-10-02",1.63,0,188017.279604,1.6544,{"date":210,"open":20,"high":187,"low":211,"close":20,"change":206,"percent_change":206,"volume":212,"transactions":213,"vwap":214},"2026-10-01",1.6209,70227.55636,428,1.6522,{"date":216,"open":217,"high":18,"low":218,"close":20,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",1.6,1.575,0.08,5.06,144473.763419,825,1.6287,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":189,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",1.62,1.57,1.58,-1.86,79550.885135,521,1.5901,{"date":234,"open":235,"high":17,"low":235,"close":19,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",1.59,0.02,1.26,121650.73228,725,1.6155,{"date":242,"open":217,"high":243,"low":244,"close":235,"change":189,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",1.635,1.584,-1.85,82665.506341,522,1.6095,{"date":250,"open":17,"high":196,"low":251,"close":226,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",1.6016,-0.04,-2.41,97908.326791,818,1.6285,{"date":258,"open":17,"high":196,"low":17,"close":20,"change":206,"percent_change":206,"volume":259,"transactions":260,"vwap":261},"2026-09-23",195430.689788,760,1.6653,{"date":263,"open":20,"high":196,"low":16,"close":20,"change":206,"percent_change":206,"volume":264,"transactions":265,"vwap":266},"2026-09-22",91635.47313,607,1.6612,{"date":268,"open":16,"high":269,"low":205,"close":20,"change":236,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",1.71,1.22,186540.791003,1099,1.6806,{"date":275,"open":226,"high":276,"low":277,"close":16,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",1.6451,1.605,0.05,3.14,220943.868761,912,1.6301,{"date":284,"open":227,"high":285,"low":286,"close":235,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",1.615,1.56,0.04,2.58,117366.691282,1088,1.5905,{"date":293,"open":235,"high":235,"low":294,"close":294,"change":252,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",1.55,-2.52,100515.550667,684,1.5727,{"date":300,"open":235,"high":205,"low":228,"close":235,"change":21,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",-1.24,80713.478505,845,1.5911,{"date":306,"open":228,"high":205,"low":228,"close":19,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",0.01,0.62,127629.6987,965,1.6145,{"date":313,"open":227,"high":226,"low":227,"close":217,"change":287,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",2.56,116895.607488,783,1.5951,{"date":319,"open":227,"high":217,"low":320,"close":286,"change":21,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",1.54,-1.27,138583.330185,1163,1.5676,{"date":326,"open":19,"high":205,"low":227,"close":228,"change":189,"percent_change":229,"volume":327,"transactions":328,"vwap":329},"2026-09-09",82499.648717,727,1.591,{"date":331,"open":19,"high":187,"low":332,"close":19,"change":287,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",1.5807,2.55,193437.480177,1388,1.6309,{"date":338,"open":286,"high":235,"low":286,"close":227,"change":307,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",0.64,82406.671122,977,1.5745,{"date":344,"open":228,"high":235,"low":294,"close":286,"change":345,"percent_change":117,"volume":346,"transactions":347,"vwap":348},"2026-09-03",-0.005,44835.431637,440,1.5658,{"date":350,"open":227,"high":217,"low":294,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",1.565,0.015,0.97,71197.398822,1171,1.5708,{"date":358,"open":228,"high":235,"low":359,"close":294,"change":21,"percent_change":321,"volume":360,"transactions":361,"vwap":362},"2026-09-01",1.545,80048.808782,643,1.5652,{"date":364,"open":227,"high":235,"low":365,"close":227,"change":206,"percent_change":206,"volume":366,"transactions":367,"vwap":368},"2026-08-31",1.5449,84883.891378,746,1.5616,{"date":370,"open":226,"high":16,"low":227,"close":227,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",-0.06,-3.68,100147.268831,814,1.5959,{"date":377,"open":217,"high":20,"low":217,"close":205,"change":236,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",1.24,116669.282921,880,1.625,{"date":383,"open":205,"high":20,"low":384,"close":19,"change":21,"percent_change":385,"volume":386,"transactions":387,"vwap":19},"2026-08-26",1.595,-1.23,97784.861271,804,{"date":389,"open":217,"high":187,"low":217,"close":205,"change":198,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",1.88,157079.53596,1078,1.6371,{"date":395,"open":217,"high":205,"low":228,"close":217,"change":206,"percent_change":206,"volume":396,"transactions":397,"vwap":398},"2026-08-24",108343.92992,1059,1.6028,{"date":400,"open":227,"high":19,"low":227,"close":217,"change":198,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-21",1.91,138611.5947,1053,1.5798,{"date":406,"open":19,"high":19,"low":286,"close":227,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-20",-0.05,-3.09,173805.912195,896,1.5742,{"date":413,"open":226,"high":414,"low":227,"close":226,"change":307,"percent_change":308,"volume":415,"transactions":416,"vwap":417},"2026-08-19",1.6391,136230.350807,1004,1.6093,{"date":419,"open":205,"high":420,"low":19,"close":19,"change":189,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",1.668,-1.83,147499.605566,951,1.6332,{"date":426,"open":187,"high":427,"low":226,"close":16,"change":252,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-17",1.72,-2.38,237196.482372,994,1.6568,{"date":433,"open":434,"high":435,"low":187,"close":18,"change":407,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-14",1.74,1.76,-2.89,210376.831933,1176,1.6983,{"date":441,"open":235,"high":442,"low":235,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-13",1.73,0.16,10.19,226737.744471,1182,1.6548,{"date":449,"open":450,"high":235,"low":451,"close":227,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",1.52,1.505,-0.14,-8.19,315232.094733,1819,1.5607,{"date":458,"open":427,"high":459,"low":18,"close":269,"change":206,"percent_change":206,"volume":460,"transactions":461,"vwap":462},"2026-08-11",1.75,190025.855916,910,1.7194,{"date":464,"open":459,"high":465,"low":269,"close":269,"change":252,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",1.78,-2.29,138035.390013,1139,1.7395,{"date":471,"open":187,"high":472,"low":473,"close":459,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",1.775,1.665,0.09,5.42,253753.325286,1226,1.7243,{"date":480,"open":19,"high":481,"low":217,"close":20,"change":198,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",1.6893,1.84,193031.508434,1128,1.6494,{"date":487,"open":17,"high":187,"low":488,"close":205,"change":21,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",1.6109,-1.21,214414.014598,1102,1.646,{"date":494,"open":19,"high":196,"low":19,"close":17,"change":287,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",2.48,250306.331158,1396,1.6633,{"date":500,"open":286,"high":205,"low":501,"close":19,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-03",1.5538,0.06,3.87,215842.179117,1526,1.5981,{"date":508,"open":227,"high":217,"low":320,"close":294,"change":189,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",-1.9,82646.456136,570,1.5671,{"date":514,"open":515,"high":217,"low":515,"close":228,"change":219,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",1.53,5.33,120820.604836,876,1.5696,{"date":521,"open":294,"high":19,"low":522,"close":522,"change":371,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",1.5,-3.85,231888.303772,1177,1.5219,{"date":528,"open":16,"high":17,"low":529,"close":286,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",1.555,-0.08,-4.88,248259.875898,1982,1.587,{"date":536,"open":17,"high":537,"low":16,"close":16,"change":206,"percent_change":206,"volume":538,"transactions":539,"vwap":540},"2026-07-27",1.7,119262.649854,1043,1.657,{"date":542,"open":16,"high":18,"low":205,"close":16,"change":206,"percent_change":206,"volume":543,"transactions":544,"vwap":545},"2026-07-24",103170.968002,598,1.6446,{"date":547,"open":17,"high":196,"low":16,"close":16,"change":189,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",-1.8,163985.410071,1621,1.6547,{"date":553,"open":187,"high":196,"low":17,"close":187,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",-0.01,-0.6,112865.249255,730,1.6638,{"date":560,"open":17,"high":537,"low":17,"close":18,"change":198,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",1.82,62880.591584,539,1.6781,{"date":566,"open":205,"high":537,"low":226,"close":17,"change":21,"percent_change":22,"volume":567,"transactions":568,"vwap":569},"2026-07-20",112922.356152,1203,1.6625,{"date":571,"open":16,"high":572,"low":16,"close":187,"change":236,"percent_change":573,"volume":574,"transactions":9,"vwap":187},"2026-07-17",1.705,1.21,149000,{"date":576,"open":537,"high":269,"low":243,"close":17,"change":252,"percent_change":577,"volume":578,"transactions":9,"vwap":17},"2026-07-16",-2.37,417100,{"date":580,"open":187,"high":269,"low":20,"close":196,"change":236,"percent_change":581,"volume":582,"transactions":9,"vwap":196},"2026-07-15",1.2,126000,{"date":584,"open":537,"high":572,"low":187,"close":187,"change":554,"percent_change":555,"volume":585,"transactions":9,"vwap":187},"2026-07-14",84900,{"date":587,"open":427,"high":434,"low":20,"close":18,"change":252,"percent_change":588,"volume":589,"transactions":9,"vwap":18},"2026-07-13",-2.33,192900,{"date":591,"open":427,"high":435,"low":196,"close":427,"change":206,"percent_change":206,"volume":592,"transactions":9,"vwap":427},"2026-07-10",252800,{"date":594,"open":442,"high":595,"low":537,"close":427,"change":554,"percent_change":127,"volume":596,"transactions":9,"vwap":427},"2026-07-09",1.755,116800,{"date":598,"open":269,"high":459,"low":269,"close":442,"change":554,"percent_change":599,"volume":600,"transactions":9,"vwap":442},"2026-07-08",-0.57,100600,{"date":602,"open":603,"high":390,"low":604,"close":434,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":434},"2026-07-07",1.86,1.735,-0.13,-6.95,212100,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":219,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-06",1.79,1.9,1.77,1.87,4.47,342000,{"date":617,"open":610,"high":618,"low":619,"close":610,"change":307,"percent_change":620,"volume":621,"transactions":9,"vwap":610},"2026-07-02",1.885,1.771,0.56,336100,{"date":623,"open":442,"high":610,"low":624,"close":465,"change":278,"percent_change":625,"volume":626,"transactions":9,"vwap":465},"2026-07-01",1.725,2.89,320600,{"date":628,"open":537,"high":465,"low":18,"close":442,"change":287,"percent_change":629,"volume":630,"transactions":9,"vwap":442},"2026-06-30",2.37,437500,{"date":632,"open":269,"high":459,"low":633,"close":196,"change":21,"percent_change":634,"volume":635,"transactions":9,"vwap":196},"2026-06-29",1.675,-1.17,313000,{"date":637,"open":20,"high":595,"low":20,"close":269,"change":287,"percent_change":638,"volume":639,"transactions":9,"vwap":269},"2026-06-26",2.4,350900,{"date":641,"open":18,"high":427,"low":642,"close":187,"change":307,"percent_change":643,"volume":644,"transactions":9,"vwap":187},"2026-06-25",1.655,0.6,235300,{"date":646,"open":442,"high":647,"low":226,"close":20,"change":407,"percent_change":648,"volume":649,"transactions":9,"vwap":20},"2026-06-24",1.765,-2.92,416400,{"date":651,"open":442,"high":612,"low":269,"close":269,"change":21,"percent_change":652,"volume":653,"transactions":9,"vwap":269},"2026-06-23",-1.16,212900,{"date":655,"open":199,"high":199,"low":427,"close":442,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":442},"2026-06-22",-0.09,-4.95,325700,{"date":660,"open":661,"high":661,"low":434,"close":561,"change":307,"percent_change":662,"volume":663,"transactions":9,"vwap":561},"2026-06-18",1.85,0.55,512900,{"date":665,"open":561,"high":390,"low":199,"close":199,"change":554,"percent_change":666,"volume":667,"transactions":9,"vwap":199},"2026-06-17",-0.55,193300,{"date":669,"open":482,"high":618,"low":199,"close":561,"change":21,"percent_change":670,"volume":671,"transactions":9,"vwap":561},"2026-06-16",-1.09,302400,{"date":673,"open":674,"high":675,"low":676,"close":482,"change":236,"percent_change":677,"volume":678,"transactions":9,"vwap":482},"2026-06-15",1.875,1.891,1.831,1.1,230800,{"date":680,"open":661,"high":390,"low":199,"close":561,"change":252,"percent_change":681,"volume":682,"transactions":9,"vwap":561},"2026-06-12",-2.15,365600,{"date":684,"open":685,"high":686,"low":687,"close":603,"change":198,"percent_change":16,"volume":688,"transactions":9,"vwap":603},"2026-06-11",1.83,1.89,1.815,249100,{"date":690,"open":613,"high":691,"low":685,"close":685,"change":189,"percent_change":692,"volume":693,"transactions":9,"vwap":685},"2026-06-10",1.915,-1.61,224100,{"date":695,"open":661,"high":696,"low":199,"close":603,"change":307,"percent_change":697,"volume":698,"transactions":9,"vwap":603},"2026-06-09",1.96,0.54,374500,{"date":700,"open":701,"high":702,"low":703,"close":661,"change":252,"percent_change":704,"volume":705,"transactions":9,"vwap":661},"2026-06-08",1.94,1.97,1.845,-2.12,466000,{"date":707,"open":708,"high":708,"low":686,"close":686,"change":122,"percent_change":709,"volume":710,"transactions":9,"vwap":686},"2026-06-05",1.99,-5.97,526400,{"date":712,"open":390,"high":713,"low":390,"close":714,"change":72,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-04",2.05,2.01,3.61,567400,{"date":718,"open":719,"high":719,"low":701,"close":701,"change":122,"percent_change":720,"volume":721,"transactions":9,"vwap":701},"2026-06-03",2.04,-5.83,716600,{"date":723,"open":713,"high":724,"low":725,"close":726,"change":198,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-02",2.17,1.98,2.06,1.48,905600,{"date":730,"open":726,"high":731,"low":732,"close":733,"change":252,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-01",2.11,2.015,2.03,-1.93,661500,{"date":737,"open":738,"high":739,"low":713,"close":740,"change":157,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-05-29",2.32,2.33,2.07,-10.39,1828900,{"date":744,"open":738,"high":745,"low":746,"close":747,"change":206,"percent_change":206,"volume":748,"transactions":9,"vwap":747},"2026-05-28",2.405,2.21,2.31,1516300,{"date":750,"open":747,"high":751,"low":752,"close":747,"change":371,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-05-27",2.505,2.25,-2.53,1420000,{"date":756,"open":757,"high":26,"low":758,"close":629,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":629},"2026-05-26",2.96,2.26,-0.31,-11.57,6834300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":287,"percent_change":450,"volume":768,"transactions":9,"vwap":767},"2026-05-22",2.64,2.74,2.525,2.68,905900,{"date":770,"open":771,"high":772,"low":773,"close":764,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":764},"2026-05-21",2.46,2.67,2.434,0.21,8.64,936700,{"date":778,"open":629,"high":779,"low":780,"close":781,"change":502,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-20",2.54,2.34,2.43,2.53,869200,{"date":785,"open":746,"high":638,"low":724,"close":629,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":629},"2026-05-19",0.13,5.8,489100,{"date":790,"open":638,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-18",2.45,2.14,2.24,-0.19,-7.82,1019700,{"date":798,"open":799,"high":800,"low":740,"close":781,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":781},"2026-05-15",2.1,2.44,0.3,14.08,800600,{"date":805,"open":719,"high":806,"low":708,"close":807,"change":474,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-14",2.2,2.13,4.41,603900,{"date":811,"open":713,"high":812,"low":561,"close":719,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":719},"2026-05-13",2.095,-0.11,-5.12,1053900,{"date":817,"open":780,"high":780,"low":731,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-12",2.15,-0.18,-7.73,852200,{"date":823,"open":824,"high":781,"low":825,"close":739,"change":236,"percent_change":826,"volume":827,"transactions":9,"vwap":739},"2026-05-11",2.274,2.261,0.87,681500,{"date":829,"open":830,"high":831,"low":806,"close":747,"change":502,"percent_change":772,"volume":832,"transactions":9,"vwap":747},"2026-05-08",2.27,2.36,504700,{"date":834,"open":835,"high":836,"low":837,"close":752,"change":198,"percent_change":838,"volume":839,"transactions":9,"vwap":752},"2026-05-07",2.23,2.295,2.185,1.35,455300,{"date":841,"open":842,"high":843,"low":806,"close":844,"change":407,"percent_change":845,"volume":658,"transactions":9,"vwap":844},"2026-05-06",2.28,2.285,2.22,-2.2,{"date":847,"open":842,"high":848,"low":746,"close":830,"change":206,"percent_change":206,"volume":849,"transactions":9,"vwap":830},"2026-05-05",2.328,354600,{"date":851,"open":852,"high":738,"low":724,"close":830,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":830},"2026-05-04",2.19,0.12,5.58,613800,{"date":857,"open":726,"high":858,"low":859,"close":818,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":818},"2026-05-01",2.205,2.035,0.1,4.88,558700,{"date":864,"open":701,"high":731,"low":865,"close":713,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":713},"2026-04-30",1.934,0.11,5.67,456300,{"date":870,"open":871,"high":872,"low":611,"close":701,"change":252,"percent_change":873,"volume":874,"transactions":9,"vwap":701},"2026-04-29",2,2.02,-2.02,300400,{"date":876,"open":877,"high":878,"low":879,"close":725,"change":236,"percent_change":880,"volume":881,"transactions":9,"vwap":725},"2026-04-28",1.93,1.995,1.905,1.02,304900,{"date":883,"open":482,"high":884,"low":199,"close":696,"change":853,"percent_change":885,"volume":886,"transactions":9,"vwap":696},"2026-04-27",1.975,6.52,435400,{"date":888,"open":199,"high":889,"low":890,"close":482,"change":287,"percent_change":844,"volume":891,"transactions":9,"vwap":482},"2026-04-24",1.858,1.785,284800,{"date":893,"open":482,"high":603,"low":442,"close":894,"change":252,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-23",1.8,-2.17,605900,{"date":898,"open":482,"high":686,"low":894,"close":482,"change":278,"percent_change":899,"volume":900,"transactions":9,"vwap":482},"2026-04-22",2.79,436300,{"date":902,"open":390,"high":390,"low":465,"close":610,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":610},"2026-04-21",-0.1,-5.29,284500,{"date":907,"open":390,"high":702,"low":908,"close":686,"change":206,"percent_change":206,"volume":909,"transactions":9,"vwap":686},"2026-04-20",1.865,242700,{"date":911,"open":611,"high":912,"low":661,"close":686,"change":206,"percent_change":206,"volume":913,"transactions":9,"vwap":686},"2026-04-17",1.932,398100,{"date":915,"open":877,"high":702,"low":685,"close":686,"change":21,"percent_change":916,"volume":917,"transactions":9,"vwap":686},"2026-04-16",-1.05,292600,{"date":919,"open":872,"high":733,"low":686,"close":401,"change":530,"percent_change":920,"volume":921,"transactions":9,"vwap":401},"2026-04-15",-4.02,560100,{"date":923,"open":603,"high":924,"low":661,"close":708,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":708},"2026-04-14",2.025,0.14,7.57,639700,{"date":929,"open":537,"high":686,"low":537,"close":661,"change":853,"percent_change":930,"volume":931,"transactions":9,"vwap":661},"2026-04-13",6.94,500600,{"date":933,"open":18,"high":459,"low":18,"close":442,"change":502,"percent_change":934,"volume":935,"transactions":9,"vwap":442},"2026-04-10",3.59,485700,{"date":937,"open":18,"high":434,"low":16,"close":187,"change":554,"percent_change":555,"volume":938,"transactions":9,"vwap":187},"2026-04-09",293000,{"date":940,"open":537,"high":269,"low":217,"close":18,"change":287,"percent_change":800,"volume":941,"transactions":9,"vwap":18},"2026-04-08",386700,{"date":943,"open":205,"high":187,"low":227,"close":16,"change":21,"percent_change":22,"volume":944,"transactions":9,"vwap":16},"2026-04-07",273400,{"date":946,"open":947,"high":187,"low":947,"close":20,"change":774,"percent_change":948,"volume":949,"transactions":9,"vwap":20},"2026-04-06",1.45,14.48,962600,{"date":951,"open":952,"high":953,"low":954,"close":947,"change":307,"percent_change":955,"volume":956,"transactions":9,"vwap":947},"2026-04-02",1.4,1.46,1.37,0.69,431000,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":189,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-01",1.49,1.41,1.44,-2.04,330000,{"date":965,"open":959,"high":450,"low":966,"close":967,"change":307,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-31",1.43,1.47,0.68,334800,{"date":971,"open":972,"high":973,"low":960,"close":953,"change":189,"percent_change":974,"volume":975,"transactions":9,"vwap":953},"2026-03-30",1.51,1.581,-2.01,713900,{"date":977,"open":450,"high":235,"low":947,"close":959,"change":189,"percent_change":978,"volume":979,"transactions":9,"vwap":959},"2026-03-27",-1.97,776400,{"date":981,"open":450,"high":286,"low":961,"close":450,"change":21,"percent_change":982,"volume":983,"transactions":9,"vwap":450},"2026-03-26",-1.3,715800,{"date":985,"open":217,"high":986,"low":450,"close":320,"change":813,"percent_change":987,"volume":988,"transactions":9,"vwap":320},"2026-03-25",1.779,-6.67,1522800,{"date":990,"open":572,"high":434,"low":227,"close":17,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":17},"2026-03-24",-0.07,-4.07,3128200,{"date":995,"open":228,"high":595,"low":996,"close":427,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":427},"2026-03-23",1.512,0.18,11.69,1512300,{"date":1001,"open":952,"high":17,"low":1002,"close":320,"change":853,"percent_change":1003,"volume":1004,"transactions":9,"vwap":320},"2026-03-20",1.395,8.45,2447900,{"date":1006,"open":1007,"high":966,"low":573,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-19",1.315,1.42,0.22,18.33,7317400,{"date":1013,"open":1014,"high":1015,"low":27,"close":581,"change":530,"percent_change":1016,"volume":1017,"transactions":9,"vwap":581},"2026-03-18",1.27,1.29,-6.25,7520800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":554,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-17",1.3,1.306,1.25,1.28,-0.78,347500,{"date":1027,"open":1028,"high":1029,"low":237,"close":1015,"change":189,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1015},"2026-03-16",1.34,1.351,-2.27,418200,{"date":1033,"open":960,"high":1008,"low":1020,"close":1034,"change":656,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-13",1.32,-6.38,406200,{"date":1038,"open":1039,"high":947,"low":954,"close":960,"change":287,"percent_change":1040,"volume":1041,"transactions":9,"vwap":960},"2026-03-12",1.39,2.92,109600,{"date":1043,"open":960,"high":947,"low":838,"close":954,"change":189,"percent_change":1044,"volume":1045,"transactions":9,"vwap":954},"2026-03-11",-2.14,233500,{"date":1047,"open":838,"high":1048,"low":838,"close":952,"change":554,"percent_change":1049,"volume":1050,"transactions":9,"vwap":952},"2026-03-10",1.475,-0.71,236300,{"date":1052,"open":1053,"high":1008,"low":1028,"close":960,"change":307,"percent_change":1054,"volume":1055,"transactions":9,"vwap":960},"2026-03-09",1.38,0.71,250900,{"date":1057,"open":1039,"high":960,"low":1058,"close":952,"change":554,"percent_change":1049,"volume":582,"transactions":9,"vwap":952},"2026-03-06",1.367,{"date":1060,"open":967,"high":727,"low":1039,"close":960,"change":189,"percent_change":1061,"volume":1062,"transactions":9,"vwap":960},"2026-03-05",-2.08,219300,{"date":1064,"open":952,"high":1065,"low":1066,"close":961,"change":287,"percent_change":1067,"volume":1068,"transactions":9,"vwap":961},"2026-03-04",1.447,1.385,2.86,149700,{"date":1070,"open":966,"high":966,"low":838,"close":952,"change":554,"percent_change":1049,"volume":1071,"transactions":9,"vwap":952},"2026-03-03",346100,{"date":1073,"open":1039,"high":953,"low":1053,"close":960,"change":307,"percent_change":1054,"volume":1074,"transactions":9,"vwap":960},"2026-03-02",158200,{"date":1076,"open":960,"high":1077,"low":1039,"close":952,"change":21,"percent_change":1078,"volume":1079,"transactions":9,"vwap":952},"2026-02-27",1.425,-1.41,223800,{"date":1081,"open":1008,"high":961,"low":1053,"close":1008,"change":206,"percent_change":206,"volume":1082,"transactions":9,"vwap":1008},"2026-02-26",244900,{"date":1084,"open":947,"high":953,"low":952,"close":1008,"change":206,"percent_change":206,"volume":1085,"transactions":9,"vwap":1008},"2026-02-25",256300,{"date":1087,"open":966,"high":953,"low":952,"close":1008,"change":236,"percent_change":966,"volume":1088,"transactions":9,"vwap":1008},"2026-02-24",144700,{"date":1090,"open":947,"high":947,"low":1053,"close":952,"change":252,"percent_change":1091,"volume":1092,"transactions":9,"vwap":952},"2026-02-23",-2.78,239700,{"date":1094,"open":967,"high":727,"low":1077,"close":961,"change":407,"percent_change":1095,"volume":1096,"transactions":9,"vwap":961},"2026-02-20",-3.36,250600,{"date":1098,"open":972,"high":450,"low":1008,"close":959,"change":554,"percent_change":1099,"volume":1100,"transactions":9,"vwap":959},"2026-02-19",-0.67,406100,{"date":1102,"open":320,"high":351,"low":1103,"close":522,"change":21,"percent_change":1104,"volume":1105,"transactions":9,"vwap":522},"2026-02-18",1.485,-1.32,240200,{"date":1107,"open":294,"high":227,"low":959,"close":450,"change":189,"percent_change":1108,"volume":1109,"transactions":9,"vwap":450},"2026-02-17",-1.94,147700,{"date":1111,"open":515,"high":235,"low":450,"close":294,"change":287,"percent_change":1112,"volume":1113,"transactions":9,"vwap":294},"2026-02-13",2.65,81200,{"date":1115,"open":320,"high":359,"low":959,"close":972,"change":189,"percent_change":1116,"volume":1117,"transactions":9,"vwap":972},"2026-02-12",-1.95,125100,{"date":1119,"open":235,"high":217,"low":959,"close":320,"change":21,"percent_change":1120,"volume":1121,"transactions":9,"vwap":320},"2026-02-11",-1.28,159500,{"date":1123,"open":228,"high":381,"low":359,"close":286,"change":307,"percent_change":1124,"volume":1125,"transactions":9,"vwap":286},"2026-02-10",0.65,150300,{"date":1127,"open":972,"high":286,"low":967,"close":294,"change":198,"percent_change":702,"volume":1128,"transactions":9,"vwap":294},"2026-02-09",262400,{"date":1130,"open":522,"high":228,"low":522,"close":450,"change":236,"percent_change":1131,"volume":1132,"transactions":9,"vwap":450},"2026-02-06",1.33,351000,{"date":1134,"open":226,"high":226,"low":727,"close":522,"change":122,"percent_change":1135,"volume":1136,"transactions":9,"vwap":522},"2026-02-05",-7.41,367000,{"date":1138,"open":434,"high":434,"low":228,"close":226,"change":122,"percent_change":1139,"volume":1140,"transactions":9,"vwap":226},"2026-02-04",-6.9,223300,{"date":1142,"open":537,"high":459,"low":226,"close":434,"change":287,"percent_change":1143,"volume":1144,"transactions":9,"vwap":434},"2026-02-03",2.35,193100,{"date":1146,"open":537,"high":434,"low":18,"close":537,"change":407,"percent_change":1147,"volume":1148,"transactions":9,"vwap":537},"2026-02-02",-2.86,230200,{"date":1150,"open":894,"high":611,"low":427,"close":459,"change":371,"percent_change":1151,"volume":1152,"transactions":9,"vwap":459},"2026-01-30",-3.31,290600,{"date":1154,"open":613,"high":613,"low":442,"close":199,"change":530,"percent_change":1155,"volume":1156,"transactions":9,"vwap":199},"2026-01-29",-4.23,507600,{"date":1158,"open":877,"high":1159,"low":482,"close":686,"change":554,"percent_change":1160,"volume":1161,"transactions":9,"vwap":686},"2026-01-28",1.949,-0.53,426900,{"date":1163,"open":685,"high":1164,"low":604,"close":611,"change":72,"percent_change":1165,"volume":1166,"transactions":9,"vwap":611},"2026-01-27",1.955,3.83,752300,{"date":1168,"open":427,"high":685,"low":381,"close":685,"change":474,"percent_change":1169,"volume":1170,"transactions":9,"vwap":685},"2026-01-26",5.17,704400,{"date":1172,"open":16,"high":1173,"low":235,"close":434,"change":866,"percent_change":1174,"volume":1175,"transactions":9,"vwap":434},"2026-01-23",1.749,6.75,497300,{"date":1177,"open":286,"high":16,"low":294,"close":205,"change":474,"percent_change":1178,"volume":1179,"transactions":9,"vwap":205},"2026-01-22",5.84,355800,{"date":1181,"open":515,"high":286,"low":959,"close":320,"change":554,"percent_change":1182,"volume":1183,"transactions":9,"vwap":320},"2026-01-21",-0.65,351100,{"date":1185,"open":320,"high":19,"low":1186,"close":294,"change":554,"percent_change":1187,"volume":1188,"transactions":9,"vwap":294},"2026-01-20",1.535,-0.64,323400,{"date":1190,"open":226,"high":205,"low":294,"close":286,"change":407,"percent_change":1191,"volume":1192,"transactions":9,"vwap":286},"2026-01-16",-3.11,244000,{"date":1194,"open":226,"high":1195,"low":351,"close":19,"change":554,"percent_change":1196,"volume":1197,"transactions":9,"vwap":19},"2026-01-15",1.685,-0.62,417500,{"date":1199,"open":227,"high":226,"low":1200,"close":226,"change":198,"percent_change":686,"volume":1201,"transactions":9,"vwap":226},"2026-01-14",1.531,139100,{"date":1203,"open":226,"high":226,"low":515,"close":235,"change":307,"percent_change":1204,"volume":1205,"transactions":9,"vwap":235},"2026-01-13",0.63,222600,{"date":1207,"open":286,"high":228,"low":959,"close":228,"change":287,"percent_change":1208,"volume":1209,"transactions":9,"vwap":228},"2026-01-12",2.6,311000,{"date":1211,"open":226,"high":205,"low":450,"close":320,"change":407,"percent_change":1212,"volume":1213,"transactions":9,"vwap":320},"2026-01-09",-3.14,260900,{"date":1215,"open":187,"high":537,"low":228,"close":235,"change":530,"percent_change":1216,"volume":1217,"transactions":9,"vwap":235},"2026-01-08",-4.79,248900,{"date":1219,"open":17,"high":1220,"low":16,"close":187,"change":278,"percent_change":1221,"volume":1222,"transactions":9,"vwap":187},"2026-01-07",1.772,3.09,261700,{"date":1224,"open":235,"high":16,"low":228,"close":226,"change":198,"percent_change":686,"volume":1225,"transactions":9,"vwap":226},"2026-01-06",273900,{"date":1227,"open":522,"high":217,"low":522,"close":235,"change":925,"percent_change":1228,"volume":1229,"transactions":9,"vwap":235},"2026-01-05",9.66,362900,{"date":1231,"open":953,"high":1048,"low":960,"close":947,"change":198,"percent_change":731,"volume":1232,"transactions":9,"vwap":947},"2026-01-02",194000,{"date":1234,"open":1039,"high":1235,"low":1236,"close":1008,"change":287,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1008},"2025-12-31",1.445,1.36,2.9,401100,{"date":1240,"open":960,"high":1241,"low":1236,"close":1053,"change":189,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1053},"2025-12-30",1.418,-2.13,415700,{"date":1245,"open":1008,"high":1008,"low":1236,"close":960,"change":554,"percent_change":1246,"volume":1247,"transactions":9,"vwap":960},"2025-12-29",-0.7,487400,{"date":1249,"open":947,"high":967,"low":952,"close":1008,"change":21,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1008},"2025-12-26",-1.39,257700,{"date":1253,"open":961,"high":953,"low":1008,"close":961,"change":554,"percent_change":167,"volume":1254,"transactions":9,"vwap":961},"2025-12-24",164000,{"date":1256,"open":450,"high":450,"low":960,"close":947,"change":189,"percent_change":1257,"volume":1258,"transactions":9,"vwap":947},"2025-12-23",-2.03,288400,{"date":1260,"open":320,"high":294,"low":953,"close":727,"change":991,"percent_change":1261,"volume":1262,"transactions":9,"vwap":727},"2025-12-22",-4.52,442300,{"date":1264,"open":522,"high":227,"low":959,"close":294,"change":219,"percent_change":1265,"volume":1266,"transactions":9,"vwap":294},"2025-12-19",5.44,288700,{"date":1268,"open":953,"high":320,"low":1269,"close":967,"change":278,"percent_change":1270,"volume":1271,"transactions":9,"vwap":967},"2025-12-18",1.442,3.52,290700,{"date":1273,"open":522,"high":351,"low":1008,"close":1008,"change":530,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1008},"2025-12-17",-5.33,277600,{"date":1277,"open":727,"high":515,"low":727,"close":522,"change":307,"percent_change":1278,"volume":1279,"transactions":9,"vwap":522},"2025-12-16",0.67,116100,{"date":1281,"open":217,"high":19,"low":959,"close":959,"change":813,"percent_change":1282,"volume":1283,"transactions":9,"vwap":959},"2025-12-15",-6.87,367700,{"date":1285,"open":187,"high":269,"low":217,"close":217,"change":122,"percent_change":1286,"volume":1287,"transactions":9,"vwap":217},"2025-12-12",-6.98,219500,{"date":1289,"open":537,"high":604,"low":17,"close":427,"change":236,"percent_change":27,"volume":1290,"transactions":9,"vwap":427},"2025-12-11",195700,{"date":1292,"open":269,"high":434,"low":473,"close":537,"change":21,"percent_change":652,"volume":1293,"transactions":9,"vwap":537},"2025-12-10",294700,{"date":1295,"open":187,"high":595,"low":420,"close":427,"change":287,"percent_change":1296,"volume":1297,"transactions":9,"vwap":427},"2025-12-09",2.38,236600,{"date":1299,"open":537,"high":1300,"low":1301,"close":18,"change":198,"percent_change":561,"volume":1302,"transactions":9,"vwap":18},"2025-12-08",1.703,1.626,207700,{"date":1304,"open":269,"high":1305,"low":1306,"close":17,"change":252,"percent_change":577,"volume":1307,"transactions":9,"vwap":17},"2025-12-05",1.745,1.632,412100,{"date":1309,"open":226,"high":434,"low":217,"close":196,"change":502,"percent_change":1310,"volume":1311,"transactions":9,"vwap":196},"2025-12-04",3.68,340300,{"date":1313,"open":522,"high":243,"low":1314,"close":205,"change":786,"percent_change":1315,"volume":1316,"transactions":9,"vwap":205},"2025-12-03",1.495,8.67,399200,{"date":1318,"open":450,"high":227,"low":959,"close":522,"change":554,"percent_change":53,"volume":1319,"transactions":9,"vwap":522},"2025-12-02",211600,{"date":1321,"open":228,"high":205,"low":1314,"close":972,"change":903,"percent_change":1322,"volume":1323,"transactions":9,"vwap":972},"2025-12-01",-6.21,269700,{"date":1325,"open":19,"high":17,"low":228,"close":19,"change":236,"percent_change":237,"volume":1326,"transactions":9,"vwap":19},"2025-11-28",245200,{"date":1328,"open":228,"high":205,"low":294,"close":235,"change":198,"percent_change":1329,"volume":1330,"transactions":9,"vwap":235},"2025-11-26",1.92,445200,{"date":1332,"open":515,"high":227,"low":959,"close":286,"change":287,"percent_change":1333,"volume":1334,"transactions":9,"vwap":286},"2025-11-25",2.63,178900,{"date":1336,"open":947,"high":294,"low":966,"close":450,"change":474,"percent_change":1337,"volume":1338,"transactions":9,"vwap":450},"2025-11-24",6.29,269500,{"date":1340,"open":1053,"high":1341,"low":1034,"close":966,"change":278,"percent_change":1342,"volume":1343,"transactions":9,"vwap":966},"2025-11-21",1.465,3.62,389600,{"date":1345,"open":972,"high":1346,"low":1236,"close":1053,"change":991,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1053},"2025-11-20",1.554,-4.83,531200,{"date":1350,"open":952,"high":727,"low":952,"close":947,"change":236,"percent_change":952,"volume":1351,"transactions":9,"vwap":947},"2025-11-19",269000,{"date":1353,"open":953,"high":967,"low":1053,"close":966,"change":554,"percent_change":167,"volume":839,"transactions":9,"vwap":966},"2025-11-18",{"date":1355,"open":450,"high":235,"low":1008,"close":961,"change":530,"percent_change":1356,"volume":1357,"transactions":9,"vwap":961},"2025-11-17",-5.26,610400,{"date":1359,"open":226,"high":226,"low":959,"close":450,"change":605,"percent_change":1360,"volume":1361,"transactions":9,"vwap":450},"2025-11-14",-7.88,642700,{"date":1363,"open":16,"high":442,"low":217,"close":17,"change":278,"percent_change":1364,"volume":1365,"transactions":9,"vwap":17},"2025-11-13",3.12,676400,{"date":1367,"open":17,"high":196,"low":1368,"close":217,"change":122,"percent_change":1286,"volume":1369,"transactions":9,"vwap":217},"2025-11-12",1.525,980700,{"date":1371,"open":894,"high":687,"low":18,"close":427,"change":903,"percent_change":1372,"volume":1373,"transactions":9,"vwap":427},"2025-11-11",-5.49,828000,{"date":1375,"open":725,"high":1376,"low":199,"close":561,"change":122,"percent_change":1377,"volume":1378,"transactions":9,"vwap":561},"2025-11-10",1.988,-6.19,544000,{"date":1380,"open":877,"high":696,"low":894,"close":701,"change":206,"percent_change":206,"volume":1381,"transactions":9,"vwap":701},"2025-11-07",519800,{"date":1383,"open":1384,"high":708,"low":611,"close":701,"change":189,"percent_change":1385,"volume":1386,"transactions":9,"vwap":701},"2025-11-06",1.95,-1.52,327400,{"date":1388,"open":714,"high":714,"low":611,"close":702,"change":206,"percent_change":206,"volume":1389,"transactions":9,"vwap":702},"2025-11-05",344800,{"date":1391,"open":401,"high":713,"low":401,"close":702,"change":554,"percent_change":1392,"volume":1393,"transactions":9,"vwap":702},"2025-11-04",-0.51,449200,{"date":1395,"open":818,"high":1396,"low":702,"close":725,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":725},"2025-11-03",2.18,-0.15,-7.04,703500,{"date":1401,"open":1402,"high":1396,"low":1402,"close":807,"change":198,"percent_change":966,"volume":1403,"transactions":9,"vwap":807},"2025-10-31",2.09,481500,{"date":1405,"open":1406,"high":1406,"low":740,"close":799,"change":530,"percent_change":1407,"volume":1408,"transactions":9,"vwap":799},"2025-10-30",2.16,-3.67,430500,{"date":1410,"open":746,"high":1411,"low":1412,"close":1396,"change":21,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1396},"2025-10-29",2.225,2.12,-0.91,399600,{"date":1416,"open":1396,"high":830,"low":792,"close":806,"change":219,"percent_change":1417,"volume":1418,"transactions":9,"vwap":806},"2025-10-28",3.77,636900,{"date":1420,"open":1421,"high":1422,"low":799,"close":1412,"change":903,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1412},"2025-10-27",2.275,2.3,-4.5,960900,{"date":1426,"open":852,"high":842,"low":1406,"close":844,"change":206,"percent_change":206,"volume":1427,"transactions":9,"vwap":844},"2025-10-24",692000,{"date":1429,"open":793,"high":738,"low":746,"close":844,"change":21,"percent_change":1430,"volume":1431,"transactions":9,"vwap":844},"2025-10-23",-0.89,625400,{"date":1433,"open":1434,"high":1435,"low":806,"close":793,"change":1436,"percent_change":987,"volume":1437,"transactions":9,"vwap":793},"2025-10-22",2.47,2.475,-0.16,729000,{"date":1439,"open":1440,"high":1440,"low":629,"close":638,"change":819,"percent_change":1286,"volume":1441,"transactions":9,"vwap":638},"2025-10-21",2.61,716000,{"date":1443,"open":1444,"high":1445,"low":1444,"close":288,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":288},"2025-10-20",2.42,2.69,0.19,7.95,1281600,{"date":1450,"open":781,"high":791,"low":1451,"close":1452,"change":991,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-17",2.337,2.39,-2.85,462100,{"date":1456,"open":767,"high":1457,"low":771,"close":771,"change":819,"percent_change":1458,"volume":1459,"transactions":9,"vwap":771},"2025-10-16",2.7,-6.82,889800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":764,"change":786,"percent_change":1465,"volume":1466,"transactions":9,"vwap":764},"2025-10-15",2.59,2.8,2.52,5.18,1439400,{"date":1468,"open":746,"high":1208,"low":746,"close":1469,"change":801,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-10-14",2.51,13.57,1991700,{"date":1473,"open":780,"high":780,"low":806,"close":746,"change":21,"percent_change":1474,"volume":1475,"transactions":9,"vwap":746},"2025-10-13",-0.9,637300,{"date":1477,"open":1478,"high":1434,"low":858,"close":835,"change":39,"percent_change":1479,"volume":1480,"transactions":9,"vwap":835},"2025-10-10",2.445,-8.98,1028200,{"date":1482,"open":314,"high":314,"low":1143,"close":791,"change":530,"percent_change":1483,"volume":1484,"transactions":9,"vwap":791},"2025-10-09",-3.16,1056400,{"date":1486,"open":1452,"high":1487,"low":831,"close":782,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":782},"2025-10-08",2.57,0.15,6.3,934900,{"date":1492,"open":800,"high":1493,"low":747,"close":1296,"change":252,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1296},"2025-10-07",2.5,-1.65,1056700,{"date":1497,"open":1422,"high":781,"low":758,"close":1444,"change":1446,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1444},"2025-10-06",8.52,925400,{"date":1501,"open":1296,"high":1296,"low":746,"close":835,"change":122,"percent_change":1502,"volume":1503,"transactions":9,"vwap":835},"2025-10-03",-5.11,533100,{"date":1505,"open":638,"high":638,"low":1506,"close":1143,"change":502,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1143},"2025-10-02",2.315,2.62,437700,{"date":1510,"open":1511,"high":638,"low":844,"close":1511,"change":307,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-01",2.29,0.44,456900,{"date":1515,"open":1406,"high":1511,"low":818,"close":842,"change":786,"percent_change":1516,"volume":1517,"transactions":9,"vwap":842},"2025-09-30",6.05,566300,{"date":1519,"open":806,"high":1520,"low":807,"close":818,"change":1521,"percent_change":1333,"volume":1522,"transactions":9,"vwap":818},"2025-09-29",2.245,0.055,570100,{"date":1524,"open":724,"high":1396,"low":713,"close":812,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":812},"2025-09-26",-0.055,-2.56,312700,{"date":1529,"open":746,"high":842,"low":740,"close":818,"change":1436,"percent_change":1530,"volume":1531,"transactions":9,"vwap":818},"2025-09-25",-6.93,759400,{"date":1533,"open":1444,"high":1534,"low":1511,"close":747,"change":371,"percent_change":753,"volume":1535,"transactions":9,"vwap":747},"2025-09-24",2.49,600000,{"date":1537,"open":1444,"high":791,"low":1511,"close":629,"change":236,"percent_change":1538,"volume":1539,"transactions":9,"vwap":629},"2025-09-23",0.85,427000,{"date":1541,"open":1452,"high":638,"low":746,"close":1143,"change":371,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1143},"2025-09-22",-2.49,928100,{"date":1545,"open":629,"high":1534,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-09-19",2.312,2.41,0.2,9.05,888200,{"date":1552,"open":818,"high":793,"low":731,"close":746,"change":866,"percent_change":1553,"volume":1554,"transactions":9,"vwap":746},"2025-09-18",5.24,409900,{"date":1556,"open":1402,"high":852,"low":1557,"close":799,"change":287,"percent_change":701,"volume":1558,"transactions":9,"vwap":799},"2025-09-17",2.045,486200,{"date":1560,"open":872,"high":1561,"low":702,"close":726,"change":72,"percent_change":1270,"volume":1562,"transactions":9,"vwap":726},"2025-09-16",2.08,277300,{"date":1564,"open":725,"high":714,"low":1384,"close":708,"change":278,"percent_change":288,"volume":1565,"transactions":9,"vwap":708},"2025-09-15",261400,{"date":1567,"open":714,"high":872,"low":877,"close":701,"change":407,"percent_change":1568,"volume":1569,"transactions":9,"vwap":701},"2025-09-12",-2.51,274600,{"date":1571,"open":1329,"high":871,"low":1572,"close":708,"change":474,"percent_change":1573,"volume":1574,"transactions":9,"vwap":708},"2025-09-11",1.871,4.74,282900,{"date":1576,"open":686,"high":1577,"low":603,"close":611,"change":287,"percent_change":818,"volume":1578,"transactions":9,"vwap":611},"2025-09-10",1.921,204300,{"date":1580,"open":390,"high":1581,"low":199,"close":603,"change":554,"percent_change":1160,"volume":1582,"transactions":9,"vwap":603},"2025-09-09",1.899,179700,{"date":1584,"open":685,"high":686,"low":199,"close":613,"change":278,"percent_change":1585,"volume":1586,"transactions":9,"vwap":613},"2025-09-08",2.75,219600,{"date":1588,"open":482,"high":686,"low":465,"close":561,"change":554,"percent_change":666,"volume":1589,"transactions":9,"vwap":561},"2025-09-05",200200,{"date":1591,"open":401,"high":401,"low":894,"close":685,"change":407,"percent_change":1592,"volume":1593,"transactions":9,"vwap":685},"2025-09-04",-2.66,415400,{"date":1595,"open":877,"high":725,"low":674,"close":390,"change":189,"percent_change":1596,"volume":1597,"transactions":9,"vwap":390},"2025-09-03",-1.57,164100,{"date":1599,"open":611,"high":708,"low":603,"close":401,"change":21,"percent_change":1600,"volume":1601,"transactions":9,"vwap":401},"2025-09-02",-1.04,258700,{"date":1603,"open":702,"high":713,"low":877,"close":877,"change":371,"percent_change":1604,"volume":1605,"transactions":9,"vwap":877},"2025-08-29",-3.02,365500,{"date":1607,"open":799,"high":807,"low":725,"close":708,"change":813,"percent_change":1608,"volume":1197,"transactions":9,"vwap":708},"2025-08-28",-5.24,{"date":1610,"open":713,"high":792,"low":1611,"close":799,"change":278,"percent_change":800,"volume":1612,"transactions":9,"vwap":799},"2025-08-27",1.978,463400,{"date":1614,"open":719,"high":731,"low":871,"close":713,"change":236,"percent_change":1615,"volume":1616,"transactions":9,"vwap":713},"2025-08-26",0.99,354800,{"date":1618,"open":799,"high":1619,"low":733,"close":733,"change":371,"percent_change":1620,"volume":1621,"transactions":9,"vwap":733},"2025-08-25",2.147,-2.87,275200,{"date":1623,"open":714,"high":1624,"low":714,"close":1402,"change":72,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1402},"2025-08-22",2.178,3.47,268200,{"date":1628,"open":714,"high":799,"low":871,"close":872,"change":21,"percent_change":1629,"volume":1630,"transactions":9,"vwap":872},"2025-08-21",-0.98,193700,{"date":1632,"open":1402,"high":731,"low":871,"close":719,"change":991,"percent_change":1633,"volume":1634,"transactions":9,"vwap":719},"2025-08-20",-3.32,263900,{"date":1636,"open":792,"high":724,"low":726,"close":731,"change":554,"percent_change":1637,"volume":1638,"transactions":9,"vwap":731},"2025-08-19",-0.47,216500,{"date":1640,"open":792,"high":1641,"low":740,"close":1412,"change":307,"percent_change":73,"volume":1642,"transactions":9,"vwap":1412},"2025-08-18",2.236,338000,{"date":1644,"open":1402,"high":792,"low":726,"close":731,"change":307,"percent_change":1645,"volume":1646,"transactions":9,"vwap":731},"2025-08-15",0.48,131400,{"date":1648,"open":1402,"high":1649,"low":859,"close":799,"change":1650,"percent_change":1049,"volume":1651,"transactions":9,"vwap":799},"2025-08-14",2.157,-0.015,246200,{"date":1653,"open":740,"high":1422,"low":725,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-08-13",2.115,-0.115,-5.16,1026700,{"date":1659,"open":1547,"high":1547,"low":1406,"close":835,"change":605,"percent_change":1660,"volume":1661,"transactions":9,"vwap":835},"2025-08-12",-5.51,871700,{"date":1663,"open":495,"high":1664,"low":1665,"close":831,"change":530,"percent_change":1666,"volume":1667,"transactions":9,"vwap":831},"2025-08-11",2.515,2.345,-3.28,412700,{"date":1669,"open":638,"high":1534,"low":629,"close":800,"change":287,"percent_change":187,"volume":1670,"transactions":9,"vwap":800},"2025-08-08",245600,{"date":1672,"open":495,"high":333,"low":831,"close":638,"change":189,"percent_change":385,"volume":1673,"transactions":9,"vwap":638},"2025-08-07",220900,{"date":1675,"open":1296,"high":495,"low":780,"close":781,"change":287,"percent_change":187,"volume":1676,"transactions":9,"vwap":781},"2025-08-06",254000,{"date":1678,"open":771,"high":1679,"low":831,"close":1452,"change":189,"percent_change":301,"volume":1680,"transactions":9,"vwap":1452},"2025-08-05",2.465,251500,{"date":1682,"open":1296,"high":1534,"low":629,"close":1444,"change":502,"percent_change":779,"volume":1683,"transactions":9,"vwap":1444},"2025-08-04",298600,{"date":1685,"open":781,"high":495,"low":1422,"close":831,"change":122,"percent_change":1686,"volume":1687,"transactions":9,"vwap":831},"2025-08-01",-4.84,403000,{"date":1689,"open":1493,"high":333,"low":1444,"close":495,"change":236,"percent_change":1690,"volume":1691,"transactions":9,"vwap":495},"2025-07-31",0.81,409700,{"date":1693,"open":782,"high":1208,"low":1444,"close":771,"change":371,"percent_change":428,"volume":938,"transactions":9,"vwap":771},"2025-07-30",{"date":1695,"open":1696,"high":899,"low":1493,"close":1464,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1464},"2025-07-29",2.78,-0.23,-8.36,571600,{"date":1701,"open":1507,"high":1702,"low":1703,"close":1585,"change":1488,"percent_change":1704,"volume":735,"transactions":9,"vwap":1585},"2025-07-28",2.84,2.581,5.77,{"date":1706,"open":1707,"high":765,"low":1208,"close":1208,"change":813,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1208},"2025-07-25",2.73,-4.06,325400,{"date":1711,"open":1464,"high":1585,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-07-24",2.425,2.71,0.23,9.27,817000,{"date":1718,"open":781,"high":1493,"low":781,"close":495,"change":502,"percent_change":495,"volume":1719,"transactions":9,"vwap":495},"2025-07-23",385700,{"date":1721,"open":495,"high":1534,"low":1143,"close":1444,"change":21,"percent_change":1722,"volume":698,"transactions":9,"vwap":1444},"2025-07-22",-0.82,{"date":1724,"open":1493,"high":1462,"low":1444,"close":800,"change":991,"percent_change":1725,"volume":1726,"transactions":9,"vwap":800},"2025-07-21",-2.79,507800,{"date":1728,"open":772,"high":1729,"low":1434,"close":1469,"change":1436,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1469},"2025-07-18",2.689,-5.99,792900,{"date":1733,"open":767,"high":1734,"low":1333,"close":772,"change":252,"percent_change":1735,"volume":1736,"transactions":9,"vwap":772},"2025-07-17",2.769,-1.48,485100,{"date":1738,"open":1696,"high":1739,"low":772,"close":1713,"change":903,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1713},"2025-07-16",2.82,-3.56,516200,{"date":1743,"open":1445,"high":1744,"low":1729,"close":1745,"change":786,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-15",2.95,2.81,4.85,559900,{"date":1749,"open":1750,"high":1751,"low":1333,"close":767,"change":819,"percent_change":1752,"volume":1753,"transactions":9,"vwap":767},"2025-07-14",2.88,2.91,-6.29,923200,{"date":1755,"open":1756,"high":1756,"low":1463,"close":1067,"change":1697,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1067},"2025-07-11",3.03,-7.44,947300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1221,"change":407,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1221},"2025-07-10",3.16,3.18,2.98,-1.59,871500,{"date":1767,"open":1237,"high":177,"low":1745,"close":279,"change":801,"percent_change":1768,"volume":1769,"transactions":9,"vwap":279},"2025-07-09",10.56,1644000,{"date":1771,"open":1772,"high":1773,"low":1457,"close":1702,"change":853,"percent_change":808,"volume":1774,"transactions":9,"vwap":1702},"2025-07-08",2.77,2.865,704700,{"date":1776,"open":1445,"high":1707,"low":314,"close":1777,"change":287,"percent_change":959,"volume":1778,"transactions":9,"vwap":1777},"2025-07-07",2.72,621000,{"date":1780,"open":288,"high":1585,"low":1781,"close":767,"change":1488,"percent_change":1782,"volume":1783,"transactions":9,"vwap":767},"2025-07-03",2.569,5.93,718800,{"date":1785,"open":1707,"high":765,"low":1464,"close":782,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":782},"2025-07-02",-0.17,-6.3,979500,{"date":1790,"open":779,"high":765,"low":1534,"close":1457,"change":1009,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1457},"2025-07-01",8.87,1461200,{"date":1794,"open":793,"high":1112,"low":844,"close":495,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":495},"2025-06-30",0.36,16.98,1905000,{"date":1799,"open":807,"high":1406,"low":1800,"close":1412,"change":554,"percent_change":1637,"volume":1801,"transactions":9,"vwap":1412},"2025-06-27",2.071,207500,{"date":1803,"open":806,"high":844,"low":1412,"close":807,"change":407,"percent_change":466,"volume":1804,"transactions":9,"vwap":807},"2025-06-26",166300,{"date":1806,"open":1406,"high":1396,"low":799,"close":1396,"change":219,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1396},"2025-06-25",3.81,200900,{"date":1810,"open":1412,"high":835,"low":1811,"close":799,"change":278,"percent_change":800,"volume":1812,"transactions":9,"vwap":799},"2025-06-24",2.077,475200,{"date":1814,"open":852,"high":746,"low":719,"close":713,"change":452,"percent_change":1815,"volume":1816,"transactions":9,"vwap":713},"2025-06-23",-6.39,388600,{"date":1818,"open":1412,"high":758,"low":1402,"close":852,"change":474,"percent_change":1819,"volume":1820,"transactions":9,"vwap":852},"2025-06-20",4.29,887900,{"date":1822,"open":733,"high":818,"low":702,"close":799,"change":860,"percent_change":1823,"volume":1824,"transactions":9,"vwap":799},"2025-06-18",5,308100,{"date":1826,"open":713,"high":1827,"low":871,"close":871,"change":371,"percent_change":1828,"volume":1829,"transactions":9,"vwap":871},"2025-06-17",2.129,-2.91,232800,{"date":1831,"open":719,"high":1832,"low":714,"close":726,"change":474,"percent_change":1833,"volume":1834,"transactions":9,"vwap":726},"2025-06-16",2.102,4.57,292200,{"date":1836,"open":719,"high":731,"low":696,"close":702,"change":1436,"percent_change":1837,"volume":1838,"transactions":9,"vwap":702},"2025-06-13",-7.51,455900,{"date":1840,"open":714,"high":1406,"low":714,"close":807,"change":219,"percent_change":1841,"volume":1842,"transactions":9,"vwap":807},"2025-06-12",3.9,212800,{"date":1844,"open":818,"high":1845,"low":872,"close":713,"change":371,"percent_change":1846,"volume":1847,"transactions":9,"vwap":713},"2025-06-11",2.219,-2.84,592000,{"date":1849,"open":830,"high":830,"low":725,"close":731,"change":813,"percent_change":657,"volume":1850,"transactions":9,"vwap":731},"2025-06-10",1019600,{"date":1852,"open":799,"high":842,"low":733,"close":844,"change":1009,"percent_change":1853,"volume":1854,"transactions":9,"vwap":844},"2025-06-09",11,1056100,{"date":1856,"open":686,"high":1857,"low":686,"close":871,"change":1009,"percent_change":1858,"volume":1859,"transactions":9,"vwap":871},"2025-06-06",2.055,12.36,772000,{"date":1861,"open":435,"high":686,"low":459,"close":465,"change":502,"percent_change":1862,"volume":1863,"transactions":9,"vwap":465},"2025-06-05",3.49,595900,{"date":1865,"open":442,"high":435,"low":187,"close":427,"change":21,"percent_change":1866,"volume":1867,"transactions":9,"vwap":427},"2025-06-04",-1.15,239000,{"date":1869,"open":205,"high":435,"low":226,"close":434,"change":866,"percent_change":1174,"volume":1870,"transactions":9,"vwap":434},"2025-06-03",309600,{"date":1872,"open":17,"high":1873,"low":277,"close":205,"change":198,"percent_change":390,"volume":1874,"transactions":9,"vwap":205},"2025-06-02",1.666,215600,{"date":1876,"open":20,"high":20,"low":227,"close":217,"change":371,"percent_change":1877,"volume":1878,"transactions":9,"vwap":217},"2025-05-30",-3.61,98600,{"date":1880,"open":196,"high":442,"low":17,"close":20,"change":252,"percent_change":1881,"volume":1882,"transactions":9,"vwap":20},"2025-05-29",-2.35,249500,{"date":1884,"open":947,"high":269,"low":1885,"close":537,"change":1714,"percent_change":1886,"volume":1887,"transactions":9,"vwap":537},"2025-05-28",1.444,15.65,758300,{"date":1889,"open":959,"high":959,"low":960,"close":967,"change":307,"percent_change":968,"volume":1890,"transactions":9,"vwap":967},"2025-05-27",161600,{"date":1892,"open":1053,"high":727,"low":1131,"close":953,"change":474,"percent_change":1893,"volume":1894,"transactions":9,"vwap":953},"2025-05-23",6.57,396400,{"date":1896,"open":1053,"high":952,"low":1131,"close":954,"change":554,"percent_change":1897,"volume":1898,"transactions":9,"vwap":954},"2025-05-22",-0.72,252700,{"date":1900,"open":1236,"high":1039,"low":1034,"close":1053,"change":236,"percent_change":967,"volume":1901,"transactions":9,"vwap":1053},"2025-05-21",217600,{"date":1903,"open":1053,"high":1002,"low":1131,"close":1236,"change":307,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1236},"2025-05-20",0.74,256100,{"date":1907,"open":954,"high":954,"low":1028,"close":838,"change":189,"percent_change":895,"volume":1908,"transactions":9,"vwap":838},"2025-05-19",136600,{"date":1910,"open":1236,"high":1039,"low":1131,"close":1053,"change":198,"percent_change":844,"volume":1911,"transactions":9,"vwap":1053},"2025-05-16",242100,{"date":1913,"open":1028,"high":838,"low":1131,"close":838,"change":278,"percent_change":1914,"volume":1915,"transactions":9,"vwap":838},"2025-05-15",3.85,203100,{"date":1917,"open":1077,"high":947,"low":1014,"close":1020,"change":122,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1020},"2025-05-14",-8.45,583200,{"date":1921,"open":1236,"high":961,"low":1922,"close":1008,"change":502,"percent_change":808,"volume":1923,"transactions":9,"vwap":1008},"2025-05-13",1.31,562100,{"date":1925,"open":1020,"high":1236,"low":237,"close":1236,"change":853,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1236},"2025-05-12",9.68,418500,{"date":1929,"open":1930,"high":1022,"low":27,"close":378,"change":502,"percent_change":1931,"volume":1932,"transactions":9,"vwap":378},"2025-05-09",1.19,5.08,146000,{"date":1934,"open":1935,"high":1936,"low":178,"close":27,"change":236,"percent_change":427,"volume":1937,"transactions":9,"vwap":27},"2025-05-08",1.15,1.199,103200,{"date":1939,"open":27,"high":1930,"low":178,"close":1940,"change":252,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-05-07",1.16,-3.33,211400,{"date":1944,"open":1945,"high":378,"low":1940,"close":581,"change":252,"percent_change":1946,"volume":1947,"transactions":9,"vwap":581},"2025-05-06",1.23,-3.23,221700,{"date":1949,"open":1022,"high":1023,"low":1945,"close":378,"change":189,"percent_change":1950,"volume":1951,"transactions":9,"vwap":378},"2025-05-05",-2.36,129500,{"date":1953,"open":1954,"high":1955,"low":237,"close":1014,"change":21,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1014},"2025-05-02",1.292,1.294,-1.55,75100,{"date":1959,"open":1034,"high":1034,"low":1014,"close":1015,"change":554,"percent_change":96,"volume":1041,"transactions":9,"vwap":1015},"2025-05-01",{"date":1961,"open":1020,"high":1020,"low":1022,"close":1020,"change":206,"percent_change":206,"volume":1962,"transactions":9,"vwap":1020},"2025-04-30",118200,{"date":1964,"open":1020,"high":1020,"low":237,"close":1020,"change":206,"percent_change":206,"volume":1965,"transactions":9,"vwap":1020},"2025-04-29",111000,{"date":1967,"open":1014,"high":1020,"low":1022,"close":1020,"change":287,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1020},"2025-04-28",3.17,146800,{"date":182,"open":1971,"high":1014,"low":1945,"close":237,"change":1972,"percent_change":465,"volume":1973,"transactions":9,"vwap":237},1.238,0.022,254600]