[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEER":3,"homepage-market-summary":30,"stock-historical-SEER":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEER","2026-10-08",{"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},"Seer, Inc. Class A Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Seer Inc is a life sciences company, develops and commercializes products to decode the biology of the proteome. The company offers Proteograph Product Suite, an integrated solution that includes proprietary engineered nanoparticles, consumables, automation instrumentation, and data analysis software to perform proteomic analysis to provide a solution that can be incorporated by nearly any lab for research use only. It markets and sells its products for research use only, which cover academic institutions, life sciences, and research laboratories, as well as biopharmaceutical and biotechnology companies for non-diagnostic and non-clinical purposes. The company operates in China, Australia, Eastern Europe, Israel, Japan and South Africa.","124","Redwood City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.17,2.21,2.22,2.165,-0.04,-1.81,265884.096174,911,2.1892,2.41,1.55,458857.08867383265,72.1,1467,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},377713,137865329.257132,10.71,"2025-04-28",[184,185,194,204,214,224,233,240,249,257,268,278,286,295,300,307,315,321,328,335,342,349,356,363,370,376,382,389,396,404,412,419,426,433,439,446,454,461,468,476,482,488,493,500,506,512,518,523,531,538,545,552,559,566,573,580,589,595,602,606,609,612,615,618,622,626,630,635,641,648,655,661,665,672,678,684,688,693,698,702,705,710,715,718,721,727,731,735,739,744,747,752,756,760,764,768,773,780,784,788,793,798,802,806,811,815,818,821,824,829,833,837,840,845,850,853,856,859,863,866,869,873,877,881,884,889,892,896,899,903,906,910,914,917,921,925,930,936,941,946,951,955,959,963,968,972,976,979,983,986,990,994,998,1002,1005,1010,1014,1017,1021,1025,1029,1033,1036,1039,1043,1046,1051,1055,1058,1062,1066,1068,1071,1074,1078,1082,1086,1090,1094,1097,1100,1104,1108,1112,1115,1118,1121,1124,1128,1132,1136,1139,1144,1147,1151,1154,1157,1160,1164,1167,1170,1174,1179,1182,1185,1189,1193,1196,1200,1203,1207,1211,1215,1218,1221,1225,1230,1233,1236,1239,1243,1247,1251,1254,1257,1261,1265,1269,1272,1275,1278,1281,1284,1289,1293,1296,1300,1306,1311,1317,1322,1326,1330,1333,1336,1340,1343,1348,1351,1355,1360,1365,1369,1373,1377,1381,1385,1389,1391,1395,1400,1403,1406,1409,1412,1417,1421,1425,1428,1430,1433,1436,1440,1444,1448,1452,1455,1458,1461,1465,1468,1471,1474,1477,1482,1485,1488,1491,1493,1496,1500,1503,1506,1510,1515,1520,1524,1527,1530,1534,1539,1542,1545,1548,1551,1555,1559,1563,1567,1569,1572,1575,1580,1583,1587,1590,1593,1598,1602,1605,1609,1613,1616,1620,1624,1628,1631,1635,1639,1644,1648,1652,1657,1661,1664,1667,1671,1674,1676,1679,1682,1688,1692,1697,1701,1705,1709,1712,1715,1719,1723,1726,1732,1738,1741,1745,1749,1752,1756,1760,1764,1767,1771,1775,1779],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":16,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",2.275,2.135,0.02,0.91,265345.529953,1967,2.2297,{"date":195,"open":196,"high":197,"low":198,"close":74,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",2.34,2.37,2.175,-0.14,-6.01,144329.284764,1264,2.2318,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",2.23,2.375,2.33,0.08,3.56,595874.823723,3022,2.3209,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",2.25,2.265,2.215,0.05,2.27,200539.550984,1728,2.2461,{"date":225,"open":226,"high":206,"low":227,"close":228,"change":173,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",2.15,2.1001,2.2,-1.35,311946.871444,2444,2.197,{"date":234,"open":226,"high":220,"low":235,"close":206,"change":209,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",2.1421,3.72,752983.691848,4163,2.2244,{"date":241,"open":242,"high":243,"low":244,"close":226,"change":168,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",2.03,2.16,2.0005,5.91,583347.91806,2885,2.1074,{"date":250,"open":251,"high":252,"low":251,"close":242,"change":168,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",1.9,2.06,6.28,699069.824179,3225,2.0034,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",1.88,1.955,1.865,1.91,0.04,2.14,244108.452893,1786,1.9139,{"date":269,"open":270,"high":251,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",1.8,1.78,1.87,0.07,3.89,767630.152867,2184,1.8147,{"date":279,"open":280,"high":272,"low":270,"close":270,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",1.86,-0.06,-3.23,157126.93048,909,1.816,{"date":287,"open":288,"high":289,"low":290,"close":280,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",1.89,1.895,1.85,0,69211.155806,596,1.8691,{"date":296,"open":251,"high":297,"low":290,"close":280,"change":291,"percent_change":291,"volume":298,"transactions":299,"vwap":259},"2026-09-21",1.915,86602.566039,864,{"date":301,"open":262,"high":262,"low":302,"close":280,"change":281,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",1.84,-3.12,563370.290291,2159,1.8701,{"date":308,"open":262,"high":309,"low":288,"close":310,"change":189,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",1.94,1.92,1.05,212272.808889,2580,1.9066,{"date":316,"open":251,"high":309,"low":317,"close":251,"change":291,"percent_change":291,"volume":318,"transactions":319,"vwap":320},"2026-09-16",1.8936,147245.809226,1699,1.9121,{"date":322,"open":251,"high":310,"low":288,"close":251,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",-0.01,-0.52,181450.96038,1517,1.9051,{"date":329,"open":309,"high":330,"low":251,"close":262,"change":20,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",1.945,-2.05,161264.358617,1793,1.9166,{"date":336,"open":309,"high":260,"low":309,"close":337,"change":189,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",1.95,1.04,84222.233442,1430,1.9497,{"date":343,"open":309,"high":344,"low":345,"close":345,"change":323,"percent_change":324,"volume":346,"transactions":347,"vwap":348},"2026-09-10",1.97,1.93,152532.99968,952,1.9395,{"date":350,"open":309,"high":351,"low":345,"close":309,"change":323,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",1.96,-0.51,147704.716396,1341,1.9486,{"date":357,"open":309,"high":358,"low":359,"close":337,"change":291,"percent_change":291,"volume":360,"transactions":361,"vwap":362},"2026-09-08",1.98,1.932,193739.091247,2832,1.9533,{"date":364,"open":345,"high":351,"low":345,"close":337,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",0.01,0.52,68805.353609,454,1.9467,{"date":371,"open":351,"high":344,"low":345,"close":309,"change":20,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",-2.02,67749.843266,671,1.9458,{"date":377,"open":309,"high":378,"low":309,"close":358,"change":263,"percent_change":252,"volume":379,"transactions":380,"vwap":381},"2026-09-02",2.005,121183.248764,885,1.9822,{"date":383,"open":351,"high":358,"low":345,"close":309,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",-0.02,-1.02,411462.880903,1768,1.9383,{"date":390,"open":358,"high":391,"low":337,"close":351,"change":384,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",1.999,-1.01,145118.131649,1016,1.9698,{"date":397,"open":398,"high":399,"low":358,"close":358,"change":173,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",2.01,2.0185,-1.49,156086.962568,1122,1.998,{"date":405,"open":406,"high":407,"low":406,"close":398,"change":323,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",2,2.04,-0.5,102782.818407,686,2.0174,{"date":413,"open":242,"high":407,"low":378,"close":414,"change":384,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",2.02,-0.98,124500.336507,1113,2.0259,{"date":420,"open":421,"high":422,"low":242,"close":407,"change":291,"percent_change":291,"volume":423,"transactions":424,"vwap":425},"2026-08-25",2.05,2.0811,100637.795696,857,2.0568,{"date":427,"open":421,"high":428,"low":414,"close":407,"change":365,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",2.065,0.49,207121.186183,1203,2.0473,{"date":434,"open":398,"high":421,"low":398,"close":242,"change":365,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",0.5,117102.836876,989,2.0346,{"date":440,"open":407,"high":441,"low":398,"close":414,"change":173,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",2.07,-1.46,176464.78696,1115,2.0382,{"date":447,"open":406,"high":448,"low":406,"close":421,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",2.08,0.03,1.49,179927.745201,1867,2.0506,{"date":455,"open":414,"high":456,"low":398,"close":414,"change":323,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",2.035,-0.49,256056.292504,1335,2.0237,{"date":462,"open":252,"high":252,"low":463,"close":242,"change":67,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",2.015,-2.4,308007.386264,1507,2.0342,{"date":469,"open":470,"high":471,"low":448,"close":448,"change":384,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",2.1,2.13,-0.95,126365.874367,1048,2.1021,{"date":477,"open":264,"high":18,"low":441,"close":470,"change":20,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",-1.87,525460.00417,2951,2.1231,{"date":483,"open":414,"high":243,"low":414,"close":264,"change":384,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",-0.93,514603.625075,2286,2.105,{"date":489,"open":226,"high":74,"low":226,"close":243,"change":291,"percent_change":291,"volume":490,"transactions":491,"vwap":492},"2026-08-11",199101.709645,1213,2.1645,{"date":494,"open":243,"high":74,"low":495,"close":243,"change":323,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",2.145,-0.46,150293.229383,1071,2.1683,{"date":501,"open":74,"high":17,"low":226,"close":16,"change":384,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",-0.91,267870.252035,3055,2.1743,{"date":507,"open":508,"high":17,"low":243,"close":74,"change":291,"percent_change":291,"volume":509,"transactions":510,"vwap":511},"2026-08-06",2.18,277555.085047,1619,2.1917,{"date":513,"open":17,"high":18,"low":508,"close":74,"change":384,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",-0.9,154513.217095,974,2.1971,{"date":519,"open":228,"high":206,"low":228,"close":17,"change":173,"percent_change":163,"volume":520,"transactions":521,"vwap":522},"2026-08-04",286955.012635,2014,2.2136,{"date":524,"open":17,"high":525,"low":526,"close":525,"change":189,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",2.24,2.1909,0.9,516945.078971,3524,2.2214,{"date":532,"open":17,"high":216,"low":243,"close":18,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",0.16,7.77,2901639.68028,10481,2.2061,{"date":539,"open":441,"high":540,"low":421,"close":252,"change":384,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",2.125,-0.96,767891.194924,3470,2.0867,{"date":546,"open":547,"high":264,"low":358,"close":448,"change":281,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",1.99,-2.8,1829164.998093,6927,2.0778,{"date":553,"open":309,"high":74,"low":259,"close":264,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",0.17,8.63,5366527.16032,14392,2.0786,{"date":560,"open":358,"high":561,"low":562,"close":344,"change":291,"percent_change":291,"volume":563,"transactions":564,"vwap":565},"2026-07-27",1.985,1.82,2499847.334826,5222,1.8972,{"date":567,"open":252,"high":252,"low":351,"close":344,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",-0.08,-3.9,521051.86152,1893,1.9977,{"date":574,"open":441,"high":575,"low":398,"close":421,"change":384,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",2.0721,-0.97,434948.016039,2911,2.0442,{"date":581,"open":582,"high":583,"low":584,"close":441,"change":173,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-22",2.09,2.095,2.045,-1.43,201196.584723,1159,2.0616,{"date":590,"open":407,"high":470,"low":242,"close":470,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":252},"2026-07-21",0.06,2.94,354635.194991,2896,{"date":596,"open":471,"high":264,"low":242,"close":407,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",-0.13,-5.99,1111752.420254,4363,2.0873,{"date":603,"open":226,"high":198,"low":226,"close":16,"change":365,"percent_change":604,"volume":605,"transactions":9,"vwap":16},"2026-07-17",0.46,121400,{"date":607,"open":226,"high":16,"low":226,"close":243,"change":291,"percent_change":291,"volume":608,"transactions":9,"vwap":243},"2026-07-16",202200,{"date":610,"open":243,"high":508,"low":226,"close":243,"change":291,"percent_change":291,"volume":611,"transactions":9,"vwap":243},"2026-07-15",310400,{"date":613,"open":16,"high":16,"low":226,"close":243,"change":323,"percent_change":496,"volume":614,"transactions":9,"vwap":243},"2026-07-14",142500,{"date":616,"open":243,"high":74,"low":264,"close":16,"change":291,"percent_change":291,"volume":617,"transactions":9,"vwap":16},"2026-07-13",365100,{"date":619,"open":243,"high":228,"low":243,"close":16,"change":173,"percent_change":620,"volume":621,"transactions":9,"vwap":16},"2026-07-10",-1.36,301300,{"date":623,"open":508,"high":206,"low":508,"close":228,"change":189,"percent_change":624,"volume":625,"transactions":9,"vwap":228},"2026-07-09",0.92,419300,{"date":627,"open":18,"high":18,"low":264,"close":508,"change":20,"percent_change":628,"volume":629,"transactions":9,"vwap":508},"2026-07-08",-1.8,1328500,{"date":631,"open":74,"high":632,"low":471,"close":18,"change":449,"percent_change":633,"volume":634,"transactions":9,"vwap":18},"2026-07-07",2.225,1.37,1517800,{"date":636,"open":637,"high":196,"low":226,"close":74,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":74},"2026-07-06",2.245,0.57,35.19,29238400,{"date":642,"open":643,"high":644,"low":26,"close":645,"change":323,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-02",1.61,1.65,1.62,-0.61,6774900,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":173,"percent_change":21,"volume":654,"transactions":9,"vwap":653},"2026-07-01",1.7,1.715,1.625,1.63,522300,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":291,"percent_change":291,"volume":660,"transactions":9,"vwap":659},"2026-06-30",1.67,1.695,1.66,169100,{"date":662,"open":663,"high":650,"low":659,"close":659,"change":291,"percent_change":291,"volume":664,"transactions":9,"vwap":659},"2026-06-29",1.68,218200,{"date":666,"open":667,"high":668,"low":659,"close":659,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":659},"2026-06-26",1.72,1.757,-0.07,-4.05,438900,{"date":673,"open":674,"high":675,"low":650,"close":676,"change":263,"percent_change":197,"volume":677,"transactions":9,"vwap":676},"2026-06-25",1.705,1.74,1.73,90100,{"date":679,"open":667,"high":680,"low":681,"close":681,"change":20,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-24",1.76,1.69,-2.31,118100,{"date":685,"open":680,"high":271,"low":667,"close":676,"change":173,"percent_change":686,"volume":687,"transactions":9,"vwap":676},"2026-06-23",-1.7,115300,{"date":689,"open":676,"high":690,"low":667,"close":680,"change":189,"percent_change":691,"volume":692,"transactions":9,"vwap":680},"2026-06-22",1.77,1.15,163800,{"date":694,"open":667,"high":675,"low":695,"close":675,"change":189,"percent_change":696,"volume":697,"transactions":9,"vwap":675},"2026-06-18",1.71,1.16,102100,{"date":699,"open":695,"high":675,"low":695,"close":667,"change":365,"percent_change":700,"volume":701,"transactions":9,"vwap":667},"2026-06-17",0.58,65900,{"date":703,"open":650,"high":675,"low":650,"close":695,"change":291,"percent_change":291,"volume":704,"transactions":9,"vwap":695},"2026-06-16",141500,{"date":706,"open":707,"high":690,"low":695,"close":695,"change":323,"percent_change":708,"volume":709,"transactions":9,"vwap":695},"2026-06-15",1.75,-0.58,106700,{"date":711,"open":650,"high":712,"low":681,"close":667,"change":189,"percent_change":713,"volume":714,"transactions":9,"vwap":667},"2026-06-12",1.725,1.18,96300,{"date":716,"open":667,"high":667,"low":663,"close":650,"change":365,"percent_change":136,"volume":717,"transactions":9,"vwap":650},"2026-06-11",155500,{"date":719,"open":657,"high":675,"low":657,"close":681,"change":291,"percent_change":291,"volume":720,"transactions":9,"vwap":681},"2026-06-10",78700,{"date":722,"open":723,"high":723,"low":681,"close":681,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":681},"2026-06-09",1.79,-0.1,-5.59,436700,{"date":728,"open":723,"high":729,"low":271,"close":723,"change":291,"percent_change":291,"volume":730,"transactions":9,"vwap":723},"2026-06-08",1.81,171000,{"date":732,"open":290,"high":290,"low":271,"close":723,"change":281,"percent_change":733,"volume":734,"transactions":9,"vwap":723},"2026-06-05",-3.24,76300,{"date":736,"open":280,"high":272,"low":302,"close":290,"change":323,"percent_change":737,"volume":738,"transactions":9,"vwap":290},"2026-06-04",-0.54,45100,{"date":740,"open":741,"high":259,"low":280,"close":280,"change":323,"percent_change":742,"volume":743,"transactions":9,"vwap":280},"2026-06-03",1.875,-0.53,56600,{"date":745,"open":272,"high":288,"low":280,"close":272,"change":323,"percent_change":742,"volume":746,"transactions":9,"vwap":272},"2026-06-02",79300,{"date":748,"open":290,"high":288,"low":749,"close":259,"change":365,"percent_change":750,"volume":751,"transactions":9,"vwap":259},"2026-06-01",1.83,0.53,115700,{"date":753,"open":262,"high":310,"low":280,"close":272,"change":281,"percent_change":754,"volume":755,"transactions":9,"vwap":272},"2026-05-29",-3.11,215300,{"date":757,"open":259,"high":345,"low":272,"close":345,"change":263,"percent_change":758,"volume":759,"transactions":9,"vwap":345},"2026-05-28",2.12,113000,{"date":761,"open":259,"high":262,"low":272,"close":288,"change":189,"percent_change":762,"volume":763,"transactions":9,"vwap":288},"2026-05-27",1.07,135000,{"date":765,"open":723,"high":272,"low":723,"close":272,"change":209,"percent_change":766,"volume":767,"transactions":9,"vwap":272},"2026-05-26",4.47,235000,{"date":769,"open":723,"high":770,"low":667,"close":723,"change":189,"percent_change":771,"volume":772,"transactions":9,"vwap":723},"2026-05-22",1.799,1.13,559400,{"date":774,"open":681,"high":775,"low":776,"close":690,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":690},"2026-05-21",1.775,1.685,0.09,5.36,215400,{"date":781,"open":663,"high":782,"low":657,"close":663,"change":291,"percent_change":291,"volume":783,"transactions":9,"vwap":663},"2026-05-20",1.749,367900,{"date":785,"open":657,"high":674,"low":657,"close":663,"change":323,"percent_change":786,"volume":787,"transactions":9,"vwap":663},"2026-05-19",-0.59,454700,{"date":789,"open":695,"high":790,"low":663,"close":681,"change":173,"percent_change":791,"volume":792,"transactions":9,"vwap":681},"2026-05-18",1.745,-1.74,319200,{"date":794,"open":707,"high":795,"low":695,"close":667,"change":173,"percent_change":796,"volume":797,"transactions":9,"vwap":667},"2026-05-15",1.751,-1.71,230200,{"date":799,"open":280,"high":272,"low":676,"close":707,"change":384,"percent_change":800,"volume":801,"transactions":9,"vwap":707},"2026-05-14",-1.13,518000,{"date":803,"open":562,"high":749,"low":690,"close":690,"change":67,"percent_change":804,"volume":805,"transactions":9,"vwap":690},"2026-05-13",-2.75,358600,{"date":807,"open":749,"high":290,"low":808,"close":562,"change":323,"percent_change":809,"volume":810,"transactions":9,"vwap":562},"2026-05-12",1.805,-0.55,249000,{"date":812,"open":290,"high":289,"low":562,"close":749,"change":20,"percent_change":813,"volume":814,"transactions":9,"vwap":749},"2026-05-11",-2.14,133300,{"date":816,"open":288,"high":251,"low":290,"close":272,"change":323,"percent_change":742,"volume":817,"transactions":9,"vwap":272},"2026-05-08",213500,{"date":819,"open":288,"high":297,"low":261,"close":259,"change":323,"percent_change":742,"volume":820,"transactions":9,"vwap":259},"2026-05-07",154400,{"date":822,"open":280,"high":310,"low":280,"close":288,"change":449,"percent_change":643,"volume":823,"transactions":9,"vwap":288},"2026-05-06",206000,{"date":825,"open":337,"high":358,"low":562,"close":280,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":280},"2026-05-05",-0.09,-4.62,1020800,{"date":830,"open":421,"high":582,"low":309,"close":337,"change":568,"percent_change":831,"volume":832,"transactions":9,"vwap":337},"2026-05-04",-3.94,783100,{"date":834,"open":262,"high":448,"low":262,"close":242,"change":209,"percent_change":835,"volume":836,"transactions":9,"vwap":242},"2026-05-01",4.1,754400,{"date":838,"open":288,"high":344,"low":272,"close":337,"change":273,"percent_change":236,"volume":839,"transactions":9,"vwap":337},"2026-04-30",334300,{"date":841,"open":345,"high":345,"low":842,"close":259,"change":67,"percent_change":843,"volume":844,"transactions":9,"vwap":259},"2026-04-29",1.854,-2.59,280400,{"date":846,"open":345,"high":847,"low":345,"close":345,"change":384,"percent_change":848,"volume":849,"transactions":9,"vwap":345},"2026-04-28",1.975,-1.03,353600,{"date":851,"open":310,"high":547,"low":310,"close":337,"change":384,"percent_change":385,"volume":852,"transactions":9,"vwap":337},"2026-04-27",362500,{"date":854,"open":414,"high":584,"low":351,"close":344,"change":449,"percent_change":26,"volume":855,"transactions":9,"vwap":344},"2026-04-24",1148100,{"date":857,"open":358,"high":358,"low":310,"close":309,"change":20,"percent_change":372,"volume":858,"transactions":9,"vwap":309},"2026-04-23",222200,{"date":860,"open":398,"high":398,"low":351,"close":358,"change":384,"percent_change":861,"volume":862,"transactions":9,"vwap":358},"2026-04-22",-1,268600,{"date":864,"open":406,"high":463,"low":344,"close":406,"change":365,"percent_change":435,"volume":865,"transactions":9,"vwap":406},"2026-04-21",301500,{"date":867,"open":398,"high":242,"low":344,"close":547,"change":323,"percent_change":408,"volume":868,"transactions":9,"vwap":547},"2026-04-20",335300,{"date":870,"open":421,"high":421,"low":344,"close":406,"change":67,"percent_change":871,"volume":872,"transactions":9,"vwap":406},"2026-04-17",-2.44,537000,{"date":874,"open":337,"high":421,"low":309,"close":421,"change":777,"percent_change":875,"volume":876,"transactions":9,"vwap":421},"2026-04-16",4.59,556800,{"date":878,"open":310,"high":344,"low":262,"close":351,"change":189,"percent_change":879,"volume":880,"transactions":9,"vwap":351},"2026-04-15",1.03,358000,{"date":882,"open":251,"high":337,"low":272,"close":309,"change":189,"percent_change":338,"volume":883,"transactions":9,"vwap":309},"2026-04-14",780100,{"date":885,"open":290,"high":309,"low":562,"close":310,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":310},"2026-04-13",0.23,13.61,3355400,{"date":890,"open":650,"high":650,"low":657,"close":681,"change":291,"percent_change":291,"volume":891,"transactions":9,"vwap":681},"2026-04-10",109500,{"date":893,"open":681,"high":658,"low":894,"close":681,"change":291,"percent_change":291,"volume":895,"transactions":9,"vwap":681},"2026-04-09",1.665,123400,{"date":897,"open":667,"high":667,"low":663,"close":681,"change":291,"percent_change":291,"volume":898,"transactions":9,"vwap":681},"2026-04-08",120000,{"date":900,"open":695,"high":695,"low":663,"close":681,"change":384,"percent_change":901,"volume":902,"transactions":9,"vwap":681},"2026-04-07",-1.17,70200,{"date":904,"open":695,"high":667,"low":650,"close":695,"change":365,"percent_change":136,"volume":905,"transactions":9,"vwap":695},"2026-04-06",45800,{"date":907,"open":663,"high":908,"low":657,"close":650,"change":291,"percent_change":291,"volume":909,"transactions":9,"vwap":650},"2026-04-02",1.712,61800,{"date":911,"open":681,"high":650,"low":659,"close":650,"change":189,"percent_change":912,"volume":913,"transactions":9,"vwap":650},"2026-04-01",1.19,301700,{"date":915,"open":663,"high":695,"low":644,"close":663,"change":291,"percent_change":291,"volume":916,"transactions":9,"vwap":663},"2026-03-31",141300,{"date":918,"open":659,"high":650,"low":644,"close":663,"change":189,"percent_change":919,"volume":920,"transactions":9,"vwap":663},"2026-03-30",1.2,146900,{"date":922,"open":663,"high":663,"low":644,"close":659,"change":173,"percent_change":923,"volume":924,"transactions":9,"vwap":659},"2026-03-27",-1.78,221500,{"date":926,"open":651,"high":712,"low":657,"close":681,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":681},"2026-03-26",-0.035,-2.03,121500,{"date":931,"open":695,"high":690,"low":932,"close":712,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":712},"2026-03-25",1.707,0.025,1.47,160000,{"date":937,"open":695,"high":676,"low":658,"close":650,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":650},"2026-03-24",-0.015,-0.87,107900,{"date":942,"open":650,"high":943,"low":657,"close":651,"change":944,"percent_change":448,"volume":945,"transactions":9,"vwap":651},"2026-03-23",1.729,0.035,146800,{"date":947,"open":676,"high":676,"low":663,"close":663,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":663},"2026-03-20",-0.045,-2.61,263200,{"date":952,"open":667,"high":675,"low":695,"close":712,"change":938,"percent_change":953,"volume":954,"transactions":9,"vwap":712},"2026-03-19",-0.86,114700,{"date":956,"open":723,"high":723,"low":667,"close":675,"change":20,"percent_change":957,"volume":958,"transactions":9,"vwap":675},"2026-03-18",-2.25,307200,{"date":960,"open":271,"high":562,"low":775,"close":271,"change":323,"percent_change":961,"volume":962,"transactions":9,"vwap":271},"2026-03-17",-0.56,163700,{"date":964,"open":302,"high":302,"low":965,"close":723,"change":384,"percent_change":966,"volume":967,"transactions":9,"vwap":723},"2026-03-16",1.785,-1.1,185900,{"date":969,"open":270,"high":562,"low":680,"close":729,"change":384,"percent_change":970,"volume":971,"transactions":9,"vwap":729},"2026-03-13",-1.09,230000,{"date":973,"open":675,"high":749,"low":712,"close":749,"change":273,"percent_change":974,"volume":975,"transactions":9,"vwap":749},"2026-03-12",3.98,274800,{"date":977,"open":690,"high":690,"low":676,"close":680,"change":323,"percent_change":961,"volume":978,"transactions":9,"vwap":680},"2026-03-11",109200,{"date":980,"open":562,"high":562,"low":680,"close":690,"change":20,"percent_change":981,"volume":982,"transactions":9,"vwap":690},"2026-03-10",-2.21,1084000,{"date":984,"open":723,"high":729,"low":707,"close":729,"change":449,"percent_change":681,"volume":985,"transactions":9,"vwap":729},"2026-03-09",455900,{"date":987,"open":729,"high":729,"low":690,"close":271,"change":281,"percent_change":988,"volume":989,"transactions":9,"vwap":271},"2026-03-06",-3.26,151300,{"date":991,"open":272,"high":259,"low":992,"close":302,"change":323,"percent_change":737,"volume":993,"transactions":9,"vwap":302},"2026-03-05",1.825,207800,{"date":995,"open":562,"high":251,"low":729,"close":290,"change":219,"percent_change":996,"volume":997,"transactions":9,"vwap":290},"2026-03-04",2.78,390200,{"date":999,"open":675,"high":992,"low":667,"close":270,"change":273,"percent_change":1000,"volume":1001,"transactions":9,"vwap":270},"2026-03-03",4.05,292400,{"date":1003,"open":663,"high":270,"low":657,"close":676,"change":365,"percent_change":700,"volume":1004,"transactions":9,"vwap":676},"2026-03-02",488500,{"date":1006,"open":680,"high":302,"low":695,"close":667,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":667},"2026-02-27",-0.36,-17.31,831300,{"date":1011,"open":547,"high":470,"low":345,"close":448,"change":323,"percent_change":1012,"volume":1013,"transactions":9,"vwap":448},"2026-02-26",-0.48,676600,{"date":1015,"open":582,"high":122,"low":421,"close":582,"change":291,"percent_change":291,"volume":1016,"transactions":9,"vwap":582},"2026-02-25",208300,{"date":1018,"open":421,"high":122,"low":407,"close":582,"change":449,"percent_change":1019,"volume":1020,"transactions":9,"vwap":582},"2026-02-24",1.46,130600,{"date":1022,"open":414,"high":441,"low":406,"close":252,"change":209,"percent_change":1023,"volume":1024,"transactions":9,"vwap":252},"2026-02-23",4.04,233500,{"date":1026,"open":122,"high":228,"low":260,"close":358,"change":826,"percent_change":1027,"volume":1028,"transactions":9,"vwap":358},"2026-02-20",-4.35,979900,{"date":1030,"open":414,"high":470,"low":351,"close":441,"change":219,"percent_change":1031,"volume":1032,"transactions":9,"vwap":441},"2026-02-19",2.48,360800,{"date":1034,"open":242,"high":421,"low":337,"close":414,"change":173,"percent_change":442,"volume":1035,"transactions":9,"vwap":414},"2026-02-18",551400,{"date":1037,"open":406,"high":252,"low":358,"close":421,"change":449,"percent_change":450,"volume":1038,"transactions":9,"vwap":421},"2026-02-17",506800,{"date":1040,"open":345,"high":242,"low":297,"close":414,"change":52,"percent_change":1041,"volume":1042,"transactions":9,"vwap":414},"2026-02-13",5.21,317200,{"date":1044,"open":345,"high":345,"low":290,"close":310,"change":365,"percent_change":366,"volume":1045,"transactions":9,"vwap":310},"2026-02-12",411000,{"date":1047,"open":729,"high":310,"low":690,"close":262,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":262},"2026-02-11",0.14,7.91,1169300,{"date":1052,"open":562,"high":1053,"low":650,"close":690,"change":20,"percent_change":981,"volume":1054,"transactions":9,"vwap":690},"2026-02-10",1.835,316500,{"date":1056,"open":270,"high":562,"low":680,"close":729,"change":189,"percent_change":89,"volume":1057,"transactions":9,"vwap":729},"2026-02-09",272000,{"date":1059,"open":271,"high":808,"low":271,"close":723,"change":263,"percent_change":1060,"volume":1061,"transactions":9,"vwap":723},"2026-02-06",2.29,87600,{"date":1063,"open":562,"high":562,"low":676,"close":707,"change":281,"percent_change":1064,"volume":1065,"transactions":9,"vwap":707},"2026-02-05",-3.31,273400,{"date":1067,"open":562,"high":302,"low":690,"close":729,"change":189,"percent_change":89,"volume":1054,"transactions":9,"vwap":729},"2026-02-04",{"date":1069,"open":562,"high":562,"low":690,"close":723,"change":384,"percent_change":966,"volume":1070,"transactions":9,"vwap":723},"2026-02-03",181900,{"date":1072,"open":562,"high":302,"low":723,"close":729,"change":323,"percent_change":809,"volume":1073,"transactions":9,"vwap":729},"2026-02-02",218100,{"date":1075,"open":290,"high":280,"low":562,"close":562,"change":20,"percent_change":1076,"volume":1077,"transactions":9,"vwap":562},"2026-01-30",-2.15,137100,{"date":1079,"open":288,"high":288,"low":1080,"close":280,"change":323,"percent_change":742,"volume":1081,"transactions":9,"vwap":280},"2026-01-29",1.845,106900,{"date":1083,"open":251,"high":251,"low":290,"close":272,"change":20,"percent_change":1084,"volume":1085,"transactions":9,"vwap":272},"2026-01-28",-2.09,140300,{"date":1087,"open":309,"high":309,"low":288,"close":262,"change":173,"percent_change":1088,"volume":1089,"transactions":9,"vwap":262},"2026-01-27",-1.55,84400,{"date":1091,"open":251,"high":309,"low":288,"close":309,"change":449,"percent_change":1092,"volume":1093,"transactions":9,"vwap":309},"2026-01-26",1.57,96600,{"date":1095,"open":345,"high":337,"low":289,"close":262,"change":20,"percent_change":331,"volume":1096,"transactions":9,"vwap":262},"2026-01-23",104200,{"date":1098,"open":251,"high":337,"low":280,"close":337,"change":273,"percent_change":236,"volume":1099,"transactions":9,"vwap":337},"2026-01-22",174400,{"date":1101,"open":280,"high":288,"low":290,"close":259,"change":189,"percent_change":1102,"volume":1103,"transactions":9,"vwap":259},"2026-01-21",1.08,91300,{"date":1105,"open":259,"high":259,"low":302,"close":280,"change":173,"percent_change":1106,"volume":1107,"transactions":9,"vwap":280},"2026-01-20",-1.59,83300,{"date":1109,"open":259,"high":1110,"low":290,"close":288,"change":384,"percent_change":1111,"volume":929,"transactions":9,"vwap":288},"2026-01-16",1.919,-1.05,{"date":1113,"open":262,"high":262,"low":280,"close":262,"change":323,"percent_change":324,"volume":1114,"transactions":9,"vwap":262},"2026-01-15",107300,{"date":1116,"open":310,"high":345,"low":259,"close":310,"change":365,"percent_change":366,"volume":1117,"transactions":9,"vwap":310},"2026-01-14",73900,{"date":1119,"open":337,"high":358,"low":251,"close":262,"change":20,"percent_change":331,"volume":1120,"transactions":9,"vwap":262},"2026-01-13",73100,{"date":1122,"open":337,"high":547,"low":310,"close":337,"change":291,"percent_change":291,"volume":1123,"transactions":9,"vwap":337},"2026-01-12",137600,{"date":1125,"open":259,"high":337,"low":290,"close":337,"change":209,"percent_change":1126,"volume":1127,"transactions":9,"vwap":337},"2026-01-09",4.28,266700,{"date":1129,"open":288,"high":309,"low":290,"close":272,"change":384,"percent_change":1130,"volume":1131,"transactions":9,"vwap":272},"2026-01-08",-1.06,233600,{"date":1133,"open":261,"high":288,"low":562,"close":288,"change":591,"percent_change":1134,"volume":1135,"transactions":9,"vwap":288},"2026-01-07",3.28,169000,{"date":1137,"open":280,"high":272,"low":749,"close":749,"change":323,"percent_change":737,"volume":1138,"transactions":9,"vwap":749},"2026-01-06",106100,{"date":1140,"open":749,"high":1080,"low":1141,"close":302,"change":189,"percent_change":1142,"volume":1143,"transactions":9,"vwap":302},"2026-01-05",1.815,1.1,48400,{"date":1145,"open":280,"high":288,"low":270,"close":562,"change":323,"percent_change":809,"volume":1146,"transactions":9,"vwap":562},"2026-01-02",204700,{"date":1148,"open":302,"high":280,"low":562,"close":749,"change":365,"percent_change":1149,"volume":1150,"transactions":9,"vwap":749},"2025-12-31",0.55,157300,{"date":1152,"open":562,"high":290,"low":270,"close":562,"change":291,"percent_change":291,"volume":1153,"transactions":9,"vwap":562},"2025-12-30",277000,{"date":1155,"open":290,"high":280,"low":1141,"close":562,"change":384,"percent_change":970,"volume":1156,"transactions":9,"vwap":562},"2025-12-29",159700,{"date":1158,"open":280,"high":272,"low":270,"close":302,"change":291,"percent_change":291,"volume":1159,"transactions":9,"vwap":302},"2025-12-26",206600,{"date":1161,"open":562,"high":272,"low":1162,"close":302,"change":449,"percent_change":659,"volume":1163,"transactions":9,"vwap":302},"2025-12-24",1.795,241100,{"date":1165,"open":749,"high":261,"low":808,"close":729,"change":323,"percent_change":809,"volume":1166,"transactions":9,"vwap":729},"2025-12-23",315600,{"date":1168,"open":562,"high":741,"low":723,"close":562,"change":449,"percent_change":663,"volume":1169,"transactions":9,"vwap":562},"2025-12-22",249600,{"date":1171,"open":729,"high":302,"low":690,"close":723,"change":173,"percent_change":1172,"volume":1173,"transactions":9,"vwap":723},"2025-12-19",-1.65,287500,{"date":1175,"open":1176,"high":1177,"low":562,"close":562,"change":323,"percent_change":809,"volume":1178,"transactions":9,"vwap":562},"2025-12-18",1.871,1.885,137400,{"date":1180,"open":280,"high":280,"low":729,"close":749,"change":323,"percent_change":737,"volume":1181,"transactions":9,"vwap":749},"2025-12-17",197900,{"date":1183,"open":290,"high":259,"low":1053,"close":302,"change":189,"percent_change":1142,"volume":1184,"transactions":9,"vwap":302},"2025-12-16",129200,{"date":1186,"open":302,"high":337,"low":729,"close":562,"change":591,"percent_change":1187,"volume":1188,"transactions":9,"vwap":562},"2025-12-15",3.41,237700,{"date":1190,"open":562,"high":261,"low":680,"close":680,"change":67,"percent_change":1191,"volume":1192,"transactions":9,"vwap":680},"2025-12-12",-2.76,295300,{"date":1194,"open":290,"high":290,"low":723,"close":729,"change":384,"percent_change":970,"volume":1195,"transactions":9,"vwap":729},"2025-12-11",221000,{"date":1197,"open":562,"high":1198,"low":729,"close":749,"change":323,"percent_change":737,"volume":1199,"transactions":9,"vwap":749},"2025-12-10",1.862,220000,{"date":1201,"open":280,"high":259,"low":992,"close":302,"change":323,"percent_change":737,"volume":1202,"transactions":9,"vwap":302},"2025-12-09",106200,{"date":1204,"open":288,"high":345,"low":302,"close":290,"change":173,"percent_change":1205,"volume":1206,"transactions":9,"vwap":290},"2025-12-08",-1.6,181600,{"date":1208,"open":345,"high":309,"low":272,"close":259,"change":20,"percent_change":1209,"volume":1210,"transactions":9,"vwap":259},"2025-12-05",-2.08,103400,{"date":1212,"open":251,"high":330,"low":290,"close":310,"change":449,"percent_change":1213,"volume":1214,"transactions":9,"vwap":310},"2025-12-04",1.59,230800,{"date":1216,"open":288,"high":351,"low":272,"close":288,"change":291,"percent_change":291,"volume":1217,"transactions":9,"vwap":288},"2025-12-03",148100,{"date":1219,"open":337,"high":351,"low":288,"close":288,"change":323,"percent_change":742,"volume":1220,"transactions":9,"vwap":288},"2025-12-02",122400,{"date":1222,"open":345,"high":351,"low":251,"close":251,"change":384,"percent_change":1223,"volume":1224,"transactions":9,"vwap":251},"2025-12-01",-1.04,89200,{"date":1226,"open":1227,"high":344,"low":297,"close":310,"change":173,"percent_change":1228,"volume":1229,"transactions":9,"vwap":310},"2025-11-28",1.965,-1.54,29100,{"date":1231,"open":309,"high":358,"low":345,"close":337,"change":189,"percent_change":338,"volume":1232,"transactions":9,"vwap":337},"2025-11-26",57700,{"date":1234,"open":463,"high":463,"low":262,"close":345,"change":384,"percent_change":848,"volume":1235,"transactions":9,"vwap":345},"2025-11-25",210100,{"date":1237,"open":358,"high":547,"low":330,"close":337,"change":384,"percent_change":385,"volume":1238,"transactions":9,"vwap":337},"2025-11-24",145900,{"date":1240,"open":337,"high":398,"low":1241,"close":344,"change":449,"percent_change":26,"volume":1242,"transactions":9,"vwap":344},"2025-11-21",1.935,166400,{"date":1244,"open":358,"high":242,"low":345,"close":309,"change":281,"percent_change":1245,"volume":1246,"transactions":9,"vwap":309},"2025-11-20",-3,123200,{"date":1248,"open":547,"high":242,"low":251,"close":406,"change":189,"percent_change":1249,"volume":1250,"transactions":9,"vwap":406},"2025-11-19",1.01,422000,{"date":1252,"open":406,"high":406,"low":351,"close":358,"change":173,"percent_change":400,"volume":1253,"transactions":9,"vwap":358},"2025-11-18",173900,{"date":1255,"open":252,"high":441,"low":358,"close":398,"change":365,"percent_change":435,"volume":1256,"transactions":9,"vwap":398},"2025-11-17",183200,{"date":1258,"open":414,"high":421,"low":547,"close":406,"change":20,"percent_change":1259,"volume":1260,"transactions":9,"vwap":406},"2025-11-14",-1.96,380400,{"date":1262,"open":448,"high":122,"low":242,"close":407,"change":20,"percent_change":1263,"volume":1264,"transactions":9,"vwap":407},"2025-11-13",-1.92,74600,{"date":1266,"open":470,"high":122,"low":421,"close":448,"change":365,"percent_change":1267,"volume":1268,"transactions":9,"vwap":448},"2025-11-12",0.48,143300,{"date":1270,"open":448,"high":448,"low":252,"close":441,"change":384,"percent_change":541,"volume":1271,"transactions":9,"vwap":441},"2025-11-11",110400,{"date":1273,"open":582,"high":471,"low":252,"close":582,"change":291,"percent_change":291,"volume":1274,"transactions":9,"vwap":582},"2025-11-10",83200,{"date":1276,"open":264,"high":264,"low":584,"close":582,"change":669,"percent_change":733,"volume":1277,"transactions":9,"vwap":582},"2025-11-07",252800,{"date":1279,"open":243,"high":16,"low":122,"close":243,"change":323,"percent_change":496,"volume":1280,"transactions":9,"vwap":243},"2025-11-06",123300,{"date":1282,"open":74,"high":18,"low":226,"close":16,"change":384,"percent_change":502,"volume":1283,"transactions":9,"vwap":16},"2025-11-05",33200,{"date":1285,"open":228,"high":1286,"low":758,"close":74,"change":568,"percent_change":1287,"volume":1288,"transactions":9,"vwap":74},"2025-11-04",2.26,-3.52,132700,{"date":1290,"open":18,"high":1060,"low":243,"close":220,"change":591,"percent_change":1291,"volume":1292,"transactions":9,"vwap":220},"2025-11-03",2.71,94800,{"date":1294,"open":525,"high":1286,"low":228,"close":17,"change":384,"percent_change":514,"volume":1295,"transactions":9,"vwap":17},"2025-10-31",34400,{"date":1297,"open":228,"high":216,"low":228,"close":206,"change":365,"percent_change":1298,"volume":1299,"transactions":9,"vwap":206},"2025-10-30",0.45,53400,{"date":1301,"open":1302,"high":1303,"low":18,"close":18,"change":669,"percent_change":1304,"volume":1305,"transactions":9,"vwap":18},"2025-10-29",2.28,2.3,-3.06,53100,{"date":1307,"open":1308,"high":1308,"low":220,"close":1060,"change":568,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1060},"2025-10-28",2.36,-3.38,22600,{"date":1312,"open":1313,"high":1314,"low":74,"close":197,"change":591,"percent_change":1315,"volume":1316,"transactions":9,"vwap":197},"2025-10-27",2.32,2.39,2.6,137900,{"date":1318,"open":1302,"high":25,"low":508,"close":1319,"change":1048,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-10-24",2.31,6.45,330400,{"date":1323,"open":508,"high":216,"low":16,"close":16,"change":189,"percent_change":1324,"volume":1325,"transactions":9,"vwap":16},"2025-10-23",0.93,68900,{"date":1327,"open":16,"high":18,"low":226,"close":226,"change":384,"percent_change":1328,"volume":1329,"transactions":9,"vwap":226},"2025-10-22",-0.92,91900,{"date":1331,"open":74,"high":206,"low":243,"close":16,"change":173,"percent_change":620,"volume":1332,"transactions":9,"vwap":16},"2025-10-21",66400,{"date":1334,"open":508,"high":1286,"low":508,"close":228,"change":263,"percent_change":290,"volume":1335,"transactions":9,"vwap":228},"2025-10-20",68000,{"date":1337,"open":508,"high":18,"low":471,"close":243,"change":67,"percent_change":1338,"volume":1339,"transactions":9,"vwap":243},"2025-10-17",-2.26,67100,{"date":1341,"open":228,"high":1302,"low":226,"close":17,"change":365,"percent_change":1298,"volume":1342,"transactions":9,"vwap":17},"2025-10-16",77000,{"date":1344,"open":1345,"high":217,"low":508,"close":228,"change":323,"percent_change":1346,"volume":1347,"transactions":9,"vwap":228},"2025-10-15",2.233,-0.45,93100,{"date":1349,"open":74,"high":216,"low":243,"close":17,"change":291,"percent_change":291,"volume":1350,"transactions":9,"vwap":17},"2025-10-14",52500,{"date":1352,"open":206,"high":1353,"low":243,"close":17,"change":291,"percent_change":291,"volume":1354,"transactions":9,"vwap":17},"2025-10-13",2.247,63500,{"date":1356,"open":1313,"high":1357,"low":228,"close":17,"change":724,"percent_change":1358,"volume":1359,"transactions":9,"vwap":17},"2025-10-10",2.38,-4.33,81500,{"date":1361,"open":1286,"high":1362,"low":1286,"close":1319,"change":591,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1319},"2025-10-09",2.35,2.67,102300,{"date":1366,"open":525,"high":220,"low":17,"close":216,"change":449,"percent_change":1367,"volume":1368,"transactions":9,"vwap":216},"2025-10-08",1.35,33400,{"date":1370,"open":1302,"high":1302,"low":17,"close":18,"change":20,"percent_change":1371,"volume":1372,"transactions":9,"vwap":18},"2025-10-07",-1.77,65300,{"date":1374,"open":1303,"high":1313,"low":18,"close":1286,"change":384,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1286},"2025-10-06",-0.88,67900,{"date":1378,"open":18,"high":1303,"low":228,"close":1302,"change":273,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1302},"2025-10-03",3.17,272200,{"date":1382,"open":1383,"high":1060,"low":243,"close":17,"change":365,"percent_change":1298,"volume":1384,"transactions":9,"vwap":17},"2025-10-02",2.242,107700,{"date":1386,"open":508,"high":216,"low":16,"close":228,"change":449,"percent_change":1387,"volume":1388,"transactions":9,"vwap":228},"2025-10-01",1.38,51300,{"date":1390,"open":206,"high":206,"low":243,"close":16,"change":20,"percent_change":21,"volume":1332,"transactions":9,"vwap":16},"2025-09-30",{"date":1392,"open":1286,"high":1286,"low":17,"close":17,"change":281,"percent_change":1393,"volume":1394,"transactions":9,"vwap":17},"2025-09-29",-2.64,54900,{"date":1396,"open":17,"high":1313,"low":1397,"close":220,"change":273,"percent_change":1398,"volume":1399,"transactions":9,"vwap":220},"2025-09-26",2.185,3.18,80700,{"date":1401,"open":1286,"high":217,"low":508,"close":228,"change":67,"percent_change":1402,"volume":1394,"transactions":9,"vwap":228},"2025-09-25",-2.22,{"date":1404,"open":1286,"high":1308,"low":74,"close":216,"change":291,"percent_change":291,"volume":1405,"transactions":9,"vwap":216},"2025-09-24",426500,{"date":1407,"open":17,"high":1302,"low":74,"close":216,"change":263,"percent_change":729,"volume":1408,"transactions":9,"vwap":216},"2025-09-23",120100,{"date":1410,"open":206,"high":525,"low":243,"close":17,"change":384,"percent_change":514,"volume":1411,"transactions":9,"vwap":17},"2025-09-22",59100,{"date":1413,"open":18,"high":1414,"low":264,"close":206,"change":449,"percent_change":1415,"volume":1416,"transactions":9,"vwap":206},"2025-09-19",2.237,1.36,420500,{"date":1418,"open":122,"high":18,"low":470,"close":228,"change":1048,"percent_change":1419,"volume":1420,"transactions":9,"vwap":228},"2025-09-18",6.8,188900,{"date":1422,"open":1423,"high":582,"low":1423,"close":252,"change":173,"percent_change":1424,"volume":1280,"transactions":9,"vwap":252},"2025-09-17",2.031,-1.44,{"date":1426,"open":421,"high":122,"low":407,"close":582,"change":219,"percent_change":1427,"volume":1210,"transactions":9,"vwap":582},"2025-09-16",2.45,{"date":1429,"open":252,"high":252,"low":414,"close":407,"change":323,"percent_change":457,"volume":989,"transactions":9,"vwap":407},"2025-09-15",{"date":1431,"open":252,"high":252,"low":242,"close":421,"change":323,"percent_change":457,"volume":1432,"transactions":9,"vwap":421},"2025-09-12",56500,{"date":1434,"open":242,"high":583,"low":242,"close":252,"change":323,"percent_change":1012,"volume":1435,"transactions":9,"vwap":252},"2025-09-11",155800,{"date":1437,"open":242,"high":1438,"low":242,"close":441,"change":219,"percent_change":1031,"volume":1439,"transactions":9,"vwap":441},"2025-09-10",2.085,69000,{"date":1441,"open":406,"high":1442,"low":406,"close":414,"change":323,"percent_change":457,"volume":1443,"transactions":9,"vwap":414},"2025-09-09",2.048,35100,{"date":1445,"open":582,"high":582,"low":406,"close":242,"change":669,"percent_change":1446,"volume":1447,"transactions":9,"vwap":242},"2025-09-08",-3.33,92600,{"date":1449,"open":406,"high":122,"low":406,"close":470,"change":777,"percent_change":1450,"volume":1451,"transactions":9,"vwap":470},"2025-09-05",4.48,64100,{"date":1453,"open":421,"high":421,"low":344,"close":398,"change":323,"percent_change":408,"volume":1454,"transactions":9,"vwap":398},"2025-09-04",1158900,{"date":1456,"open":414,"high":407,"low":398,"close":414,"change":384,"percent_change":415,"volume":1457,"transactions":9,"vwap":414},"2025-09-03",59700,{"date":1459,"open":421,"high":252,"low":414,"close":407,"change":323,"percent_change":457,"volume":1460,"transactions":9,"vwap":407},"2025-09-02",60800,{"date":1462,"open":242,"high":421,"low":242,"close":421,"change":189,"percent_change":1463,"volume":1464,"transactions":9,"vwap":421},"2025-08-29",0.99,39900,{"date":1466,"open":252,"high":441,"low":242,"close":242,"change":173,"percent_change":442,"volume":1467,"transactions":9,"vwap":242},"2025-08-28",58900,{"date":1469,"open":448,"high":470,"low":252,"close":252,"change":384,"percent_change":541,"volume":1470,"transactions":9,"vwap":252},"2025-08-27",44000,{"date":1472,"open":470,"high":471,"low":441,"close":448,"change":384,"percent_change":472,"volume":1473,"transactions":9,"vwap":448},"2025-08-26",45700,{"date":1475,"open":448,"high":122,"low":421,"close":470,"change":323,"percent_change":38,"volume":1476,"transactions":9,"vwap":470},"2025-08-25",53800,{"date":1478,"open":252,"high":1479,"low":252,"close":122,"change":591,"percent_change":1480,"volume":1481,"transactions":9,"vwap":122},"2025-08-22",2.155,2.93,79700,{"date":1483,"open":252,"high":583,"low":421,"close":421,"change":291,"percent_change":291,"volume":1484,"transactions":9,"vwap":421},"2025-08-21",30400,{"date":1486,"open":414,"high":448,"low":414,"close":421,"change":365,"percent_change":429,"volume":1487,"transactions":9,"vwap":421},"2025-08-20",264000,{"date":1489,"open":242,"high":583,"low":242,"close":407,"change":323,"percent_change":457,"volume":1490,"transactions":9,"vwap":407},"2025-08-19",160300,{"date":1492,"open":242,"high":428,"low":242,"close":421,"change":384,"percent_change":576,"volume":895,"transactions":9,"vwap":421},"2025-08-18",{"date":1494,"open":252,"high":470,"low":421,"close":441,"change":323,"percent_change":1012,"volume":1495,"transactions":9,"vwap":441},"2025-08-15",93800,{"date":1497,"open":16,"high":16,"low":441,"close":448,"change":826,"percent_change":1498,"volume":1499,"transactions":9,"vwap":448},"2025-08-14",-4.15,134300,{"date":1501,"open":228,"high":228,"low":1479,"close":16,"change":173,"percent_change":620,"volume":1502,"transactions":9,"vwap":16},"2025-08-13",85600,{"date":1504,"open":228,"high":206,"low":74,"close":228,"change":323,"percent_change":1346,"volume":1505,"transactions":9,"vwap":228},"2025-08-12",61400,{"date":1507,"open":74,"high":632,"low":198,"close":17,"change":826,"percent_change":1508,"volume":1509,"transactions":9,"vwap":17},"2025-08-11",-3.91,123000,{"date":1511,"open":414,"high":1303,"low":344,"close":1303,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1303},"2025-08-08",0.29,14.43,692900,{"date":1516,"open":441,"high":441,"low":1517,"close":398,"change":67,"percent_change":1518,"volume":1519,"transactions":9,"vwap":398},"2025-08-07",2.0050001,-2.43,180400,{"date":1521,"open":122,"high":122,"low":421,"close":252,"change":281,"percent_change":1522,"volume":1523,"transactions":9,"vwap":252},"2025-08-06",-2.83,139300,{"date":1525,"open":471,"high":264,"low":487,"close":758,"change":323,"percent_change":38,"volume":1526,"transactions":9,"vwap":758},"2025-08-05",78600,{"date":1528,"open":471,"high":188,"low":487,"close":471,"change":291,"percent_change":291,"volume":1529,"transactions":9,"vwap":471},"2025-08-04",34700,{"date":1531,"open":582,"high":495,"low":1532,"close":471,"change":365,"percent_change":1533,"volume":1384,"transactions":9,"vwap":471},"2025-08-01",2.075,0.47,{"date":1535,"open":243,"high":1536,"low":122,"close":758,"change":67,"percent_change":1537,"volume":1538,"transactions":9,"vwap":758},"2025-07-31",2.178,-2.3,75100,{"date":1540,"open":228,"high":216,"low":19,"close":16,"change":323,"percent_change":496,"volume":1541,"transactions":9,"vwap":16},"2025-07-30",87800,{"date":1543,"open":206,"high":206,"low":758,"close":508,"change":384,"percent_change":502,"volume":1544,"transactions":9,"vwap":508},"2025-07-29",82000,{"date":1546,"open":74,"high":637,"low":74,"close":228,"change":291,"percent_change":291,"volume":1547,"transactions":9,"vwap":228},"2025-07-28",68300,{"date":1549,"open":16,"high":17,"low":1550,"close":228,"change":189,"percent_change":624,"volume":1505,"transactions":9,"vwap":228},"2025-07-25",2.168,{"date":1552,"open":471,"high":228,"low":471,"close":508,"change":591,"percent_change":1553,"volume":1554,"transactions":9,"vwap":508},"2025-07-24",2.83,116700,{"date":1556,"open":226,"high":228,"low":122,"close":758,"change":173,"percent_change":1557,"volume":1558,"transactions":9,"vwap":758},"2025-07-23",-1.4,110300,{"date":1560,"open":264,"high":243,"low":1561,"close":226,"change":189,"percent_change":1562,"volume":1089,"transactions":9,"vwap":226},"2025-07-22",2.101,0.94,{"date":1564,"open":471,"high":226,"low":122,"close":471,"change":189,"percent_change":1565,"volume":1566,"transactions":9,"vwap":471},"2025-07-21",0.95,56900,{"date":1568,"open":758,"high":1479,"low":583,"close":122,"change":323,"percent_change":38,"volume":1093,"transactions":9,"vwap":122},"2025-07-18",{"date":1570,"open":226,"high":19,"low":758,"close":758,"change":291,"percent_change":291,"volume":1571,"transactions":9,"vwap":758},"2025-07-17",44300,{"date":1573,"open":582,"high":495,"low":448,"close":758,"change":189,"percent_change":1565,"volume":1574,"transactions":9,"vwap":758},"2025-07-16",72600,{"date":1576,"open":758,"high":1577,"low":448,"close":470,"change":173,"percent_change":1578,"volume":1579,"transactions":9,"vwap":470},"2025-07-15",2.148,-1.41,119300,{"date":1581,"open":471,"high":18,"low":758,"close":471,"change":189,"percent_change":1565,"volume":1582,"transactions":9,"vwap":471},"2025-07-14",211300,{"date":1584,"open":508,"high":508,"low":122,"close":122,"change":568,"percent_change":1585,"volume":1586,"transactions":9,"vwap":122},"2025-07-11",-3.65,61200,{"date":1588,"open":16,"high":206,"low":495,"close":74,"change":189,"percent_change":624,"volume":1589,"transactions":9,"vwap":74},"2025-07-10",105300,{"date":1591,"open":508,"high":228,"low":495,"close":16,"change":291,"percent_change":291,"volume":1592,"transactions":9,"vwap":16},"2025-07-09",61600,{"date":1594,"open":74,"high":1595,"low":1596,"close":16,"change":323,"percent_change":496,"volume":1597,"transactions":9,"vwap":16},"2025-07-08",2.195,2.131,138300,{"date":1599,"open":216,"high":220,"low":508,"close":508,"change":826,"percent_change":1600,"volume":1601,"transactions":9,"vwap":508},"2025-07-07",-3.96,103800,{"date":1603,"open":18,"high":187,"low":218,"close":220,"change":591,"percent_change":1291,"volume":1604,"transactions":9,"vwap":220},"2025-07-03",56200,{"date":1606,"open":228,"high":1607,"low":16,"close":17,"change":189,"percent_change":190,"volume":1608,"transactions":9,"vwap":17},"2025-07-02",2.235,148600,{"date":1610,"open":471,"high":206,"low":1611,"close":74,"change":219,"percent_change":196,"volume":1612,"transactions":9,"vwap":74},"2025-07-01",2.115,140200,{"date":1614,"open":471,"high":508,"low":487,"close":264,"change":189,"percent_change":1562,"volume":1615,"transactions":9,"vwap":264},"2025-06-30",111100,{"date":1617,"open":448,"high":226,"low":421,"close":758,"change":591,"percent_change":1618,"volume":1619,"transactions":9,"vwap":758},"2025-06-27",2.91,144000,{"date":1621,"open":421,"high":441,"low":463,"close":252,"change":449,"percent_change":1622,"volume":1623,"transactions":9,"vwap":252},"2025-06-26",1.48,182200,{"date":1625,"open":344,"high":242,"low":344,"close":242,"change":591,"percent_change":1626,"volume":1627,"transactions":9,"vwap":242},"2025-06-25",3.05,79600,{"date":1629,"open":344,"high":414,"low":344,"close":344,"change":291,"percent_change":291,"volume":1630,"transactions":9,"vwap":344},"2025-06-24",132400,{"date":1632,"open":406,"high":463,"low":351,"close":344,"change":20,"percent_change":1633,"volume":1634,"transactions":9,"vwap":344},"2025-06-23",-1.99,130700,{"date":1636,"open":358,"high":242,"low":309,"close":398,"change":449,"percent_change":1637,"volume":1638,"transactions":9,"vwap":398},"2025-06-20",1.52,336500,{"date":1640,"open":337,"high":1641,"low":337,"close":358,"change":189,"percent_change":1642,"volume":1643,"transactions":9,"vwap":358},"2025-06-18",2.029,1.02,160100,{"date":1645,"open":406,"high":398,"low":351,"close":351,"change":281,"percent_change":1646,"volume":1647,"transactions":9,"vwap":351},"2025-06-17",-2.97,171200,{"date":1649,"open":448,"high":471,"low":398,"close":414,"change":67,"percent_change":1650,"volume":1651,"transactions":9,"vwap":414},"2025-06-16",-2.42,191300,{"date":1653,"open":470,"high":122,"low":1654,"close":441,"change":281,"percent_change":1655,"volume":1656,"transactions":9,"vwap":441},"2025-06-13",2.055,-2.82,184300,{"date":1658,"open":16,"high":16,"low":758,"close":471,"change":281,"percent_change":1659,"volume":1660,"transactions":9,"vwap":471},"2025-06-12",-2.74,149200,{"date":1662,"open":525,"high":1302,"low":16,"close":74,"change":20,"percent_change":102,"volume":1663,"transactions":9,"vwap":74},"2025-06-11",190900,{"date":1665,"open":228,"high":1302,"low":508,"close":206,"change":449,"percent_change":1415,"volume":1666,"transactions":9,"vwap":206},"2025-06-10",170400,{"date":1668,"open":1319,"high":1319,"low":74,"close":228,"change":568,"percent_change":1669,"volume":1670,"transactions":9,"vwap":228},"2025-06-09",-3.51,275400,{"date":1672,"open":228,"high":1319,"low":228,"close":1302,"change":52,"percent_change":875,"volume":1673,"transactions":9,"vwap":1302},"2025-06-06",273600,{"date":1675,"open":74,"high":228,"low":264,"close":508,"change":323,"percent_change":496,"volume":858,"transactions":9,"vwap":508},"2025-06-05",{"date":1677,"open":471,"high":1607,"low":470,"close":74,"change":219,"percent_change":196,"volume":1678,"transactions":9,"vwap":74},"2025-06-04",267900,{"date":1680,"open":471,"high":74,"low":122,"close":264,"change":291,"percent_change":291,"volume":1681,"transactions":9,"vwap":264},"2025-06-03",168400,{"date":1683,"open":398,"high":1684,"low":398,"close":264,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":264},"2025-06-02",2.259,0.22,11.46,387500,{"date":1689,"open":262,"high":1690,"low":262,"close":310,"change":365,"percent_change":366,"volume":1691,"transactions":9,"vwap":310},"2025-05-30",1.997,326700,{"date":1693,"open":358,"high":1694,"low":262,"close":262,"change":568,"percent_change":1695,"volume":1696,"transactions":9,"vwap":262},"2025-05-29",2.068,-4.02,3278600,{"date":1698,"open":358,"high":242,"low":351,"close":547,"change":449,"percent_change":1699,"volume":1700,"transactions":9,"vwap":547},"2025-05-28",1.53,263100,{"date":1702,"open":470,"high":758,"low":351,"close":351,"change":199,"percent_change":1703,"volume":1704,"transactions":9,"vwap":351},"2025-05-27",-6.67,940700,{"date":1706,"open":252,"high":758,"low":252,"close":470,"change":189,"percent_change":1707,"volume":1708,"transactions":9,"vwap":470},"2025-05-23",0.96,154700,{"date":1710,"open":448,"high":508,"low":407,"close":448,"change":291,"percent_change":291,"volume":1711,"transactions":9,"vwap":448},"2025-05-22",206900,{"date":1713,"open":441,"high":487,"low":584,"close":448,"change":323,"percent_change":1012,"volume":1714,"transactions":9,"vwap":448},"2025-05-21",340400,{"date":1716,"open":448,"high":471,"low":456,"close":582,"change":189,"percent_change":1717,"volume":1718,"transactions":9,"vwap":582},"2025-05-20",0.97,699800,{"date":1720,"open":414,"high":1721,"low":414,"close":441,"change":291,"percent_change":291,"volume":1722,"transactions":9,"vwap":441},"2025-05-19",2.081,231500,{"date":1724,"open":252,"high":122,"low":242,"close":441,"change":323,"percent_change":1012,"volume":1725,"transactions":9,"vwap":441},"2025-05-16",309600,{"date":1727,"open":582,"high":1728,"low":1729,"close":448,"change":173,"percent_change":1730,"volume":1731,"transactions":9,"vwap":448},"2025-05-15",2.232,1.982,-1.42,177400,{"date":1733,"open":122,"high":1734,"low":421,"close":122,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":122},"2025-05-14",2.335,0.19,9.9,761500,{"date":1739,"open":251,"high":351,"low":302,"close":310,"change":449,"percent_change":1213,"volume":1740,"transactions":9,"vwap":310},"2025-05-13",174100,{"date":1742,"open":262,"high":310,"low":290,"close":288,"change":219,"percent_change":1743,"volume":1744,"transactions":9,"vwap":288},"2025-05-12",2.72,217900,{"date":1746,"open":272,"high":309,"low":302,"close":302,"change":67,"percent_change":1747,"volume":1748,"transactions":9,"vwap":302},"2025-05-09",-2.65,147400,{"date":1750,"open":302,"high":1227,"low":302,"close":288,"change":263,"percent_change":243,"volume":1751,"transactions":9,"vwap":288},"2025-05-08",189200,{"date":1753,"open":288,"high":345,"low":290,"close":290,"change":20,"percent_change":1754,"volume":1755,"transactions":9,"vwap":290},"2025-05-07",-2.12,189800,{"date":1757,"open":351,"high":1517,"low":288,"close":288,"change":568,"percent_change":1758,"volume":1759,"transactions":9,"vwap":288},"2025-05-06",-4.06,170900,{"date":1761,"open":1762,"high":242,"low":1227,"close":344,"change":568,"percent_change":569,"volume":1763,"transactions":9,"vwap":344},"2025-05-05",1.991,113600,{"date":1765,"open":407,"high":582,"low":398,"close":421,"change":365,"percent_change":429,"volume":1766,"transactions":9,"vwap":421},"2025-05-02",212800,{"date":1768,"open":344,"high":252,"low":262,"close":407,"change":219,"percent_change":1769,"volume":1770,"transactions":9,"vwap":407},"2025-05-01",2.51,212200,{"date":1772,"open":309,"high":398,"low":259,"close":547,"change":591,"percent_change":1773,"volume":1774,"transactions":9,"vwap":547},"2025-04-30",3.11,243000,{"date":1776,"open":309,"high":847,"low":310,"close":345,"change":173,"percent_change":1777,"volume":1778,"transactions":9,"vwap":345},"2025-04-29",-1.53,147300,{"date":182,"open":358,"high":252,"low":337,"close":351,"change":384,"percent_change":392,"volume":1780,"transactions":9,"vwap":351},119900]