[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SERA":3,"homepage-market-summary":30,"stock-historical-SERA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SERA","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},"Sera Prognostics, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Sera Prognostics Inc is a health diagnostic company. It is a women's health company utilizing the proprietary proteomics and bioinformatics platform, and data resources to improve maternal and neonatal health by discovering, developing, and commercializing blood-based biomarker tests, and predictive analytic products and services. The Company operates as one operating segment, which is developing and commercializing its medical diagnostic products and services.","72","Salt Lake City, UT",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.02,2.21,2.01,2.07,-0.05,-2.42,13378.0144,73,2.0253,3.95,1.56,46779.18076070916,19.2,1316,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,55,62,68],{"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":20,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":53,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":53,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":53},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":53},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":53},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},4.09,1.37,112929,41219174.370938,-32.67,"2025-04-28",[185,186,193,202,212,220,227,234,242,250,258,265,273,281,288,296,302,310,318,326,334,340,345,351,357,362,369,376,383,387,394,400,406,413,419,427,435,443,452,459,465,470,477,484,492,496,503,510,517,523,530,537,542,547,557,563,571,579,585,590,594,600,605,610,615,620,624,630,635,638,644,650,657,662,665,669,675,681,688,693,698,703,707,712,717,722,727,732,738,741,745,749,754,758,762,767,774,778,784,789,794,801,806,813,817,824,829,834,837,841,845,848,853,858,861,864,872,878,883,887,893,898,902,906,909,914,918,922,927,931,936,939,942,947,952,958,962,966,969,975,980,984,990,995,998,1003,1007,1012,1017,1019,1023,1027,1032,1037,1042,1046,1051,1055,1061,1065,1072,1080,1085,1091,1094,1098,1103,1107,1112,1118,1125,1130,1136,1141,1147,1155,1162,1169,1175,1183,1189,1195,1203,1208,1214,1219,1226,1233,1237,1245,1252,1258,1263,1266,1271,1277,1285,1290,1295,1299,1305,1309,1315,1320,1325,1332,1336,1341,1347,1355,1361,1367,1372,1379,1384,1390,1394,1400,1402,1407,1410,1415,1417,1420,1423,1429,1433,1440,1444,1449,1454,1458,1460,1464,1469,1476,1481,1487,1490,1495,1499,1504,1510,1515,1520,1525,1529,1533,1538,1541,1547,1552,1556,1559,1563,1567,1571,1576,1580,1583,1586,1590,1594,1598,1603,1606,1611,1615,1620,1624,1628,1631,1634,1639,1643,1648,1652,1655,1659,1663,1670,1675,1682,1687,1693,1698,1701,1705,1709,1713,1716,1720,1724,1729,1733,1737,1742,1746,1750,1756,1760,1764,1770,1775,1778,1782,1786,1792,1795,1800,1804,1809,1812,1816,1819,1823,1826,1831,1835,1839,1842,1846,1851,1855,1859,1862,1866,1870,1874,1877,1881,1885,1891,1896,1900,1906,1911,1916,1921,1927,1931,1935,1940,1944,1949,1953,1957,1960,1964,1968,1972,1977,1984,1988,1993,1996,2000,2004,2009,2014,2018,2022,2026,2029,2032],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":18,"high":19,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",0.02,0.98,772.0045,96,2.0611,{"date":194,"open":195,"high":195,"low":16,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",2.12,2.05,0.05,2.5,4389.0045,51,2.0869,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",2.08,2.15,2,-0.09,-4.31,22905.0045,460,2.0502,{"date":213,"open":214,"high":205,"low":214,"close":215,"change":197,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",2.04,2.09,2.45,21875.990127,656,2.1008,{"date":221,"open":196,"high":222,"low":16,"close":214,"change":20,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",2.06,-2.39,6692.0045,72,2.0337,{"date":228,"open":18,"high":195,"low":18,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.08,3.98,11465.483675,142,2.1022,{"date":235,"open":236,"high":236,"low":18,"close":18,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",2.075,-0.01,-0.5,4341.224616,69,2.0451,{"date":243,"open":16,"high":244,"low":18,"close":16,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",2.0425,-0.02,-0.98,6910.955052,201,2.0255,{"date":251,"open":252,"high":252,"low":206,"close":214,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",2.085,-0.07,-3.32,12771.0045,113,2.0365,{"date":259,"open":260,"high":260,"low":19,"close":121,"change":197,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",2.14,2.43,5357.0045,357,2.0954,{"date":266,"open":267,"high":268,"low":222,"close":222,"change":253,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",2.13,2.2,-3.29,13907.695672,217,2.1304,{"date":274,"open":267,"high":275,"low":195,"close":267,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",2.175,0.01,0.47,10410.0045,419,2.1413,{"date":282,"open":195,"high":268,"low":195,"close":195,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",0.035,1.68,17003.225232,275,2.1552,{"date":289,"open":19,"high":290,"low":19,"close":252,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",2.16,0.015,0.72,92087.134307,353,2.1002,{"date":297,"open":204,"high":204,"low":214,"close":19,"change":197,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",2.48,7205.0045,151,2.0629,{"date":303,"open":214,"high":214,"low":304,"close":16,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",1.9995,0.03,1.51,10901.6255,221,2.0182,{"date":311,"open":312,"high":16,"low":313,"close":314,"change":237,"percent_change":238,"volume":315,"transactions":316,"vwap":317},"2026-09-15",1.97,1.9603,1.99,25476.389143,256,1.9893,{"date":319,"open":320,"high":222,"low":321,"close":206,"change":172,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",2.035,1.9866,-1.48,31823.798375,327,2.0157,{"date":327,"open":196,"high":328,"low":329,"close":330,"change":245,"percent_change":246,"volume":331,"transactions":332,"vwap":333},"2026-09-11",2.055,1.9969,2.03,26356.0045,278,2.0091,{"date":335,"open":206,"high":222,"low":336,"close":196,"change":197,"percent_change":198,"volume":337,"transactions":338,"vwap":339},"2026-09-10",1.995,72092.1995,446,2.0044,{"date":341,"open":18,"high":222,"low":206,"close":206,"change":237,"percent_change":238,"volume":342,"transactions":343,"vwap":344},"2026-09-09",8252.119765,205,2.0364,{"date":346,"open":206,"high":214,"low":347,"close":18,"change":237,"percent_change":238,"volume":348,"transactions":349,"vwap":350},"2026-09-08",1.98,64074.4829,487,2.0056,{"date":352,"open":206,"high":196,"low":312,"close":16,"change":353,"percent_change":16,"volume":354,"transactions":355,"vwap":356},"2026-09-04",0.04,10532.554379,114,2.0333,{"date":358,"open":330,"high":222,"low":347,"close":347,"change":172,"percent_change":359,"volume":360,"transactions":256,"vwap":361},"2026-09-03",-1.49,15261.930752,2.0193,{"date":363,"open":18,"high":364,"low":312,"close":18,"change":253,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",2.18,-3.37,15378.9045,232,2.0181,{"date":370,"open":215,"high":290,"low":204,"close":204,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",-0.04,-1.89,14669.2045,253,2.1377,{"date":377,"open":204,"high":378,"low":204,"close":195,"change":197,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",2.1772,2.42,9522.600775,110,2.1015,{"date":384,"open":19,"high":215,"low":196,"close":19,"change":353,"percent_change":312,"volume":385,"transactions":324,"vwap":386},"2026-08-28",23119.937614,2.0694,{"date":388,"open":121,"high":268,"low":347,"close":330,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",-0.06,-2.87,51436.374167,679,2.0367,{"date":395,"open":364,"high":364,"low":215,"close":215,"change":207,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",-4.13,7282.478012,230,2.1435,{"date":401,"open":195,"high":17,"low":195,"close":364,"change":402,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",0,17844.570227,240,2.1501,{"date":407,"open":260,"high":408,"low":222,"close":364,"change":353,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",2.2113,1.87,19375.557011,401,2.1502,{"date":414,"open":215,"high":290,"low":252,"close":260,"change":353,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.9,14573.956727,336,2.1113,{"date":420,"open":314,"high":421,"low":314,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",2.1,0.11,5.53,30863.945386,331,2.0432,{"date":428,"open":214,"high":196,"low":429,"close":314,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",1.9801,0.06,3.11,26231.872438,147,2.0121,{"date":436,"open":206,"high":206,"low":437,"close":438,"change":245,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",1.915,1.93,-1.03,9492.4829,514,1.9572,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":237,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",1.94,2.025,1.95,-0.51,26427.667399,995,1.9785,{"date":453,"open":18,"high":196,"low":454,"close":454,"change":20,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",1.96,-2.49,13526.387631,1029,1.9859,{"date":460,"open":330,"high":19,"low":461,"close":18,"change":237,"percent_change":238,"volume":462,"transactions":463,"vwap":464},"2026-08-13",1.9101,35801.267579,341,2.0027,{"date":466,"open":206,"high":196,"low":312,"close":16,"change":305,"percent_change":306,"volume":467,"transactions":468,"vwap":469},"2026-08-12",27662.359715,345,2.0034,{"date":471,"open":472,"high":222,"low":472,"close":314,"change":245,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",1.89,-1,39515.797573,489,1.9834,{"date":478,"open":196,"high":196,"low":479,"close":18,"change":389,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",1.935,-2.9,30860.494024,270,1.9926,{"date":485,"open":206,"high":268,"low":486,"close":19,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",1.8514,0.07,3.5,61382.087414,693,2.0753,{"date":493,"open":314,"high":206,"low":479,"close":206,"change":402,"percent_change":402,"volume":494,"transactions":271,"vwap":495},"2026-08-06",16835.0045,1.9869,{"date":497,"open":498,"high":18,"low":472,"close":206,"change":487,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",1.91,3.63,57997.3245,569,1.972,{"date":504,"open":215,"high":205,"low":438,"close":438,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",-0.17,-8.1,87165.137729,714,1.9908,{"date":511,"open":347,"high":512,"low":347,"close":421,"change":430,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",2.1885,2.94,15272.430527,339,2.1063,{"date":518,"open":215,"high":267,"low":18,"close":214,"change":389,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",-2.86,24658.0045,295,2.0321,{"date":524,"open":222,"high":525,"low":312,"close":421,"change":197,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",2.1782,2.44,79024.572436,422,2.0245,{"date":531,"open":18,"high":532,"low":18,"close":196,"change":188,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",2.1446,0.99,9005.05859,223,2.0838,{"date":538,"open":196,"high":196,"low":347,"close":330,"change":245,"percent_change":246,"volume":539,"transactions":540,"vwap":541},"2026-07-28",26133.650846,342,2.0118,{"date":543,"open":196,"high":17,"low":447,"close":196,"change":402,"percent_change":402,"volume":544,"transactions":545,"vwap":546},"2026-07-27",76816.034887,430,2.0803,{"date":548,"open":549,"high":550,"low":551,"close":196,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",2.17,2.25,1.9942,-0.12,-5.53,18938.658746,163,2.1039,{"date":558,"open":204,"high":364,"low":347,"close":549,"change":559,"percent_change":560,"volume":561,"transactions":468,"vwap":562},"2026-07-23",0.09,4.33,20678.405119,2.0958,{"date":564,"open":565,"high":566,"low":222,"close":204,"change":145,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",2.26,2.3,-8.37,23579.3894,267,2.2009,{"date":572,"open":215,"high":566,"low":215,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",2.27,0.17,8.1,91813.885171,782,2.2391,{"date":580,"open":454,"high":260,"low":581,"close":421,"change":197,"percent_change":526,"volume":582,"transactions":583,"vwap":584},"2026-07-20",1.9201,27447.0045,552,2.0351,{"date":586,"open":364,"high":364,"low":336,"close":196,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":196},"2026-07-17",-0.15,-6.82,19500,{"date":591,"open":73,"high":566,"low":205,"close":268,"change":353,"percent_change":592,"volume":593,"transactions":9,"vwap":268},"2026-07-16",1.85,16200,{"date":595,"open":314,"high":596,"low":312,"close":290,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":290},"2026-07-15",2.29,0.18,9.09,77600,{"date":601,"open":498,"high":214,"low":602,"close":347,"change":430,"percent_change":603,"volume":604,"transactions":9,"vwap":347},"2026-07-14",1.902,3.12,52200,{"date":606,"open":312,"high":330,"low":607,"close":607,"change":20,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-13",1.92,-2.54,31100,{"date":611,"open":214,"high":328,"low":612,"close":312,"change":207,"percent_change":613,"volume":614,"transactions":9,"vwap":312},"2026-07-10",1.938,-4.37,15900,{"date":616,"open":196,"high":617,"low":314,"close":222,"change":276,"percent_change":618,"volume":619,"transactions":9,"vwap":222},"2026-07-09",2.115,0.49,48000,{"date":621,"open":18,"high":222,"low":622,"close":196,"change":353,"percent_change":314,"volume":623,"transactions":9,"vwap":196},"2026-07-08",1.916,13700,{"date":625,"open":215,"high":195,"low":626,"close":18,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":18},"2026-07-07",1.852,-0.08,-3.83,7800,{"date":631,"open":347,"high":121,"low":632,"close":215,"change":559,"percent_change":633,"volume":634,"transactions":9,"vwap":215},"2026-07-06",1.79,4.5,60000,{"date":636,"open":18,"high":215,"low":447,"close":206,"change":172,"percent_change":322,"volume":637,"transactions":9,"vwap":206},"2026-07-02",26000,{"date":639,"open":640,"high":222,"low":640,"close":330,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":330},"2026-07-01",1.82,0.21,11.54,24300,{"date":645,"open":646,"high":437,"low":647,"close":640,"change":276,"percent_change":648,"volume":649,"transactions":9,"vwap":640},"2026-06-30",1.78,1.77,0.55,39800,{"date":651,"open":652,"high":653,"low":654,"close":652,"change":276,"percent_change":655,"volume":656,"transactions":9,"vwap":652},"2026-06-29",1.81,1.845,1.765,0.56,12200,{"date":658,"open":646,"high":652,"low":659,"close":660,"change":402,"percent_change":402,"volume":661,"transactions":9,"vwap":660},"2026-06-26",1.74,1.8,46300,{"date":663,"open":660,"high":592,"low":660,"close":660,"change":402,"percent_change":402,"volume":664,"transactions":9,"vwap":660},"2026-06-25",32300,{"date":666,"open":592,"high":409,"low":660,"close":660,"change":371,"percent_change":667,"volume":668,"transactions":9,"vwap":660},"2026-06-24",-2.17,29200,{"date":670,"open":671,"high":672,"low":671,"close":671,"change":237,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-23",1.84,1.86,-0.54,22500,{"date":676,"open":677,"high":592,"low":678,"close":592,"change":52,"percent_change":679,"volume":680,"transactions":9,"vwap":592},"2026-06-22",1.83,1.725,5.71,66200,{"date":682,"open":683,"high":445,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-18",1.88,1.75,-0.14,-7.41,87500,{"date":689,"open":592,"high":690,"low":592,"close":472,"change":305,"percent_change":691,"volume":692,"transactions":9,"vwap":472},"2026-06-17",1.975,1.61,25200,{"date":694,"open":671,"high":446,"low":695,"close":672,"change":188,"percent_change":696,"volume":697,"transactions":9,"vwap":672},"2026-06-16",1.759,1.09,49200,{"date":699,"open":683,"high":700,"low":660,"close":671,"change":172,"percent_change":701,"volume":702,"transactions":9,"vwap":671},"2026-06-15",2.0079999,-1.6,45500,{"date":704,"open":454,"high":330,"low":672,"close":409,"change":389,"percent_change":705,"volume":706,"transactions":9,"vwap":409},"2026-06-12",-3.11,50000,{"date":708,"open":330,"high":709,"low":415,"close":438,"change":253,"percent_change":710,"volume":711,"transactions":9,"vwap":438},"2026-06-11",2.045,-3.5,51400,{"date":713,"open":260,"high":260,"low":347,"close":206,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":206},"2026-06-10",-0.13,-6.1,99300,{"date":718,"open":267,"high":719,"low":454,"close":267,"change":305,"percent_change":720,"volume":721,"transactions":9,"vwap":267},"2026-06-09",2.24,1.43,57700,{"date":723,"open":724,"high":724,"low":204,"close":421,"change":145,"percent_change":725,"volume":726,"transactions":9,"vwap":421},"2026-06-08",2.31,-8.3,36400,{"date":728,"open":573,"high":729,"low":364,"close":596,"change":730,"percent_change":206,"volume":731,"transactions":9,"vwap":596},"2026-06-05",2.33,0.045,33600,{"date":733,"open":205,"high":729,"low":421,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-04",2.245,0.195,9.51,100900,{"date":739,"open":222,"high":236,"low":330,"close":196,"change":276,"percent_change":618,"volume":740,"transactions":9,"vwap":196},"2026-06-03",20300,{"date":742,"open":73,"high":550,"low":214,"close":214,"change":587,"percent_change":743,"volume":744,"transactions":9,"vwap":214},"2026-06-02",-6.85,36700,{"date":746,"open":195,"high":719,"low":19,"close":73,"change":305,"percent_change":747,"volume":748,"transactions":9,"vwap":73},"2026-06-01",1.39,29400,{"date":750,"open":290,"high":751,"low":709,"close":290,"change":188,"percent_change":752,"volume":753,"transactions":9,"vwap":290},"2026-05-29",2.23,0.93,35100,{"date":755,"open":364,"high":364,"low":18,"close":260,"change":20,"percent_change":756,"volume":757,"transactions":9,"vwap":260},"2026-05-28",-2.28,42000,{"date":759,"open":549,"high":760,"low":206,"close":73,"change":353,"percent_change":672,"volume":761,"transactions":9,"vwap":73},"2026-05-27",2.276,38200,{"date":763,"open":573,"high":764,"low":445,"close":205,"change":229,"percent_change":765,"volume":766,"transactions":9,"vwap":205},"2026-05-26",2.37,3.86,133800,{"date":768,"open":769,"high":751,"low":770,"close":19,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":19},"2026-05-22",1.69,1.667,0.27,15,532000,{"date":775,"open":646,"high":640,"low":776,"close":660,"change":353,"percent_change":573,"volume":777,"transactions":9,"vwap":660},"2026-05-21",1.73,25400,{"date":779,"open":780,"high":660,"low":780,"close":781,"change":188,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-20",1.7,1.76,1.15,56400,{"date":785,"open":786,"high":632,"low":786,"close":659,"change":237,"percent_change":787,"volume":788,"transactions":9,"vwap":659},"2026-05-19",1.71,-0.57,16900,{"date":790,"open":659,"high":791,"low":792,"close":684,"change":305,"percent_change":659,"volume":793,"transactions":9,"vwap":684},"2026-05-18",1.805,1.59,31600,{"date":795,"open":684,"high":796,"low":797,"close":798,"change":253,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-15",1.921,1.66,1.72,-3.91,45600,{"date":802,"open":691,"high":330,"low":26,"close":632,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":632},"2026-05-14",0.2,12.58,158300,{"date":807,"open":808,"high":798,"low":809,"close":792,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":792},"2026-05-13",1.65,1.58,-0.1,-5.92,83600,{"date":814,"open":659,"high":640,"low":808,"close":769,"change":371,"percent_change":815,"volume":816,"transactions":9,"vwap":769},"2026-05-12",-2.31,77300,{"date":818,"open":819,"high":820,"low":821,"close":776,"change":587,"percent_change":822,"volume":823,"transactions":9,"vwap":776},"2026-05-11",1.882,1.929,1.685,-7.98,140000,{"date":825,"open":826,"high":438,"low":409,"close":683,"change":371,"percent_change":827,"volume":828,"transactions":9,"vwap":683},"2026-05-08",1.881,-2.08,21700,{"date":830,"open":786,"high":312,"low":831,"close":607,"change":422,"percent_change":832,"volume":833,"transactions":9,"vwap":607},"2026-05-07",1.62,6.08,118800,{"date":835,"open":683,"high":121,"low":652,"close":652,"change":253,"percent_change":836,"volume":800,"transactions":9,"vwap":652},"2026-05-06",-3.72,{"date":838,"open":607,"high":236,"low":683,"close":683,"change":245,"percent_change":839,"volume":840,"transactions":9,"vwap":683},"2026-05-05",-1.05,25700,{"date":842,"open":206,"high":16,"low":415,"close":415,"change":237,"percent_change":843,"volume":844,"transactions":9,"vwap":415},"2026-05-04",-0.52,14400,{"date":846,"open":447,"high":205,"low":498,"close":498,"change":172,"percent_change":847,"volume":674,"transactions":9,"vwap":498},"2026-05-01",-1.55,{"date":849,"open":214,"high":850,"low":438,"close":445,"change":20,"percent_change":851,"volume":852,"transactions":9,"vwap":445},"2026-04-30",2.145,-2.51,28100,{"date":854,"open":347,"high":855,"low":347,"close":314,"change":276,"percent_change":856,"volume":857,"transactions":9,"vwap":314},"2026-04-29",2.081,0.51,7400,{"date":859,"open":206,"high":195,"low":347,"close":347,"change":245,"percent_change":473,"volume":860,"transactions":9,"vwap":347},"2026-04-28",4400,{"date":862,"open":222,"high":290,"low":206,"close":206,"change":237,"percent_change":238,"volume":863,"transactions":9,"vwap":206},"2026-04-27",11200,{"date":865,"open":866,"high":867,"low":868,"close":18,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":18},"2026-04-24",2.135,2.165,1.944,-0.11,-5.19,20100,{"date":873,"open":267,"high":874,"low":875,"close":195,"change":245,"percent_change":876,"volume":877,"transactions":9,"vwap":195},"2026-04-23",2.222,2.065,-0.93,10400,{"date":879,"open":260,"high":724,"low":880,"close":260,"change":172,"percent_change":881,"volume":882,"transactions":9,"vwap":260},"2026-04-22",2.122,-1.38,4800,{"date":884,"open":596,"high":596,"low":195,"close":549,"change":552,"percent_change":885,"volume":886,"transactions":9,"vwap":549},"2026-04-21",-5.24,9400,{"date":888,"open":566,"high":889,"low":890,"close":596,"change":237,"percent_change":891,"volume":892,"transactions":9,"vwap":596},"2026-04-20",2.325,2.22,-0.43,4900,{"date":894,"open":729,"high":895,"low":550,"close":566,"change":20,"percent_change":896,"volume":897,"transactions":9,"vwap":566},"2026-04-17",2.35,-2.13,47600,{"date":899,"open":890,"high":895,"low":17,"close":895,"change":574,"percent_change":900,"volume":901,"transactions":9,"vwap":895},"2026-04-16",7.8,21300,{"date":903,"open":195,"high":904,"low":195,"close":364,"change":353,"percent_change":409,"volume":905,"transactions":9,"vwap":364},"2026-04-15",2.197,6700,{"date":907,"open":205,"high":565,"low":214,"close":260,"change":276,"percent_change":277,"volume":908,"transactions":9,"vwap":260},"2026-04-14",22300,{"date":910,"open":312,"high":268,"low":312,"close":267,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":267},"2026-04-13",0.16,8.12,5700,{"date":915,"open":195,"high":195,"low":498,"close":312,"change":552,"percent_change":916,"volume":917,"transactions":9,"vwap":312},"2026-04-10",-5.74,46700,{"date":919,"open":290,"high":566,"low":215,"close":215,"change":714,"percent_change":920,"volume":921,"transactions":9,"vwap":215},"2026-04-09",-5.86,20000,{"date":923,"open":719,"high":924,"low":268,"close":890,"change":430,"percent_change":925,"volume":926,"transactions":9,"vwap":890},"2026-04-08",2.359,2.78,113800,{"date":928,"open":729,"high":729,"low":290,"close":290,"change":685,"percent_change":929,"volume":930,"transactions":9,"vwap":290},"2026-04-07",-6.09,26200,{"date":932,"open":330,"high":566,"low":446,"close":566,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":566},"2026-04-06",0.29,14.43,54400,{"date":937,"open":320,"high":196,"low":347,"close":18,"change":389,"percent_change":480,"volume":938,"transactions":9,"vwap":18},"2026-04-02",14800,{"date":940,"open":330,"high":268,"low":314,"close":19,"change":353,"percent_change":312,"volume":941,"transactions":9,"vwap":19},"2026-04-01",23500,{"date":943,"open":447,"high":222,"low":944,"close":330,"change":422,"percent_change":945,"volume":946,"transactions":9,"vwap":330},"2026-03-31",1.885,5.73,20700,{"date":948,"open":415,"high":949,"low":677,"close":607,"change":487,"percent_change":950,"volume":951,"transactions":9,"vwap":607},"2026-03-30",1.957,3.78,57800,{"date":953,"open":954,"high":330,"low":955,"close":592,"change":685,"percent_change":956,"volume":957,"transactions":9,"vwap":592},"2026-03-27",1.855,1.825,-7.04,40100,{"date":959,"open":454,"high":960,"low":447,"close":314,"change":402,"percent_change":402,"volume":961,"transactions":9,"vwap":314},"2026-03-26",2.099,16300,{"date":963,"open":19,"high":19,"low":312,"close":314,"change":371,"percent_change":964,"volume":965,"transactions":9,"vwap":314},"2026-03-25",-1.97,53800,{"date":967,"open":955,"high":121,"low":786,"close":330,"change":641,"percent_change":642,"volume":968,"transactions":9,"vwap":330},"2026-03-24",244700,{"date":970,"open":409,"high":415,"low":971,"close":640,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":640},"2026-03-23",1.761,-0.015,-0.82,26300,{"date":976,"open":640,"high":314,"low":808,"close":977,"change":730,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-20",1.835,2.51,164000,{"date":981,"open":660,"high":592,"low":780,"close":632,"change":552,"percent_change":982,"volume":983,"transactions":9,"vwap":632},"2026-03-19",-6.28,77200,{"date":985,"open":18,"high":986,"low":987,"close":498,"change":810,"percent_change":988,"volume":989,"transactions":9,"vwap":498},"2026-03-18",2.139,1.841,-4.98,222000,{"date":991,"open":992,"high":267,"low":18,"close":18,"change":20,"percent_change":993,"volume":994,"transactions":9,"vwap":18},"2026-03-17",2.051,-2.43,24000,{"date":996,"open":330,"high":549,"low":330,"close":222,"change":253,"percent_change":269,"volume":997,"transactions":9,"vwap":222},"2026-03-16",56300,{"date":999,"open":18,"high":260,"low":18,"close":267,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":267},"2026-03-13",0.14,7.04,40900,{"date":1004,"open":1005,"high":204,"low":672,"close":314,"change":430,"percent_change":431,"volume":1006,"transactions":9,"vwap":314},"2026-03-12",1.945,114100,{"date":1008,"open":683,"high":1009,"low":683,"close":438,"change":52,"percent_change":1010,"volume":1011,"transactions":9,"vwap":438},"2026-03-11",2.46,5.46,751300,{"date":1013,"open":415,"high":314,"low":1014,"close":677,"change":810,"percent_change":1015,"volume":1016,"transactions":9,"vwap":677},"2026-03-10",1.795,-5.18,71500,{"date":1018,"open":121,"high":121,"low":472,"close":438,"change":245,"percent_change":439,"volume":757,"transactions":9,"vwap":438},"2026-03-09",{"date":1020,"open":454,"high":16,"low":415,"close":447,"change":20,"percent_change":1021,"volume":1022,"transactions":9,"vwap":447},"2026-03-06",-2.5,29500,{"date":1024,"open":16,"high":204,"low":206,"close":206,"change":245,"percent_change":1025,"volume":1026,"transactions":9,"vwap":206},"2026-03-05",-0.99,15000,{"date":1028,"open":260,"high":1029,"low":206,"close":16,"change":207,"percent_change":1030,"volume":1031,"transactions":9,"vwap":16},"2026-03-04",2.143,-4.27,35000,{"date":1033,"open":73,"high":1034,"low":204,"close":121,"change":552,"percent_change":1035,"volume":1036,"transactions":9,"vwap":121},"2026-03-03",2.539,-5.38,33500,{"date":1038,"open":719,"high":1039,"low":890,"close":751,"change":389,"percent_change":1040,"volume":1041,"transactions":9,"vwap":751},"2026-03-02",2.355,-2.62,29900,{"date":1043,"open":573,"high":1044,"low":550,"close":596,"change":402,"percent_change":402,"volume":1045,"transactions":9,"vwap":596},"2026-02-27",2.49,16100,{"date":1047,"open":1048,"high":1048,"low":1049,"close":596,"change":402,"percent_change":402,"volume":1050,"transactions":9,"vwap":596},"2026-02-26",2.361,2.28,15400,{"date":1052,"open":1053,"high":198,"low":596,"close":596,"change":353,"percent_change":646,"volume":1054,"transactions":9,"vwap":596},"2026-02-25",2.395,61700,{"date":1056,"open":261,"high":1057,"low":550,"close":550,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":550},"2026-02-24",2.577,-0.2,-8.16,59700,{"date":1062,"open":1063,"high":1064,"low":764,"close":216,"change":389,"percent_change":223,"volume":740,"transactions":9,"vwap":216},"2026-02-23",2.56,2.758,{"date":1066,"open":1067,"high":1068,"low":1069,"close":978,"change":389,"percent_change":1070,"volume":1071,"transactions":9,"vwap":978},"2026-02-20",2.6,2.605,2.4,-2.33,26600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":245,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-02-19",2.58,2.63,2.475,2.57,-0.77,38600,{"date":1081,"open":1082,"high":1082,"low":1077,"close":1083,"change":402,"percent_change":402,"volume":1084,"transactions":9,"vwap":1083},"2026-02-18",2.65,2.59,6800,{"date":1086,"open":1087,"high":1088,"low":1083,"close":1083,"change":389,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1083},"2026-02-17",2.66,2.737,-2.26,25500,{"date":1092,"open":1093,"high":925,"low":1093,"close":1082,"change":197,"percent_change":607,"volume":863,"transactions":9,"vwap":1082},"2026-02-13",2.512,{"date":1095,"open":1063,"high":1087,"low":1063,"close":1067,"change":276,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1067},"2026-02-12",0.39,12700,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1083,"change":389,"percent_change":1089,"volume":1102,"transactions":9,"vwap":1083},"2026-02-11",2.67,2.55,18700,{"date":1104,"open":1087,"high":925,"low":1063,"close":1082,"change":172,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1082},"2026-02-10",-1.12,17700,{"date":1108,"open":1009,"high":1109,"low":1009,"close":1109,"change":911,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-09",2.68,6.35,14300,{"date":1113,"open":895,"high":1114,"low":895,"close":1115,"change":803,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-06",2.675,2.52,8.62,28700,{"date":1119,"open":1067,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-05",2.64,2.32,-0.31,-11.79,46000,{"date":1126,"open":1127,"high":1127,"low":1063,"close":1075,"change":145,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1075},"2026-02-04",2.82,-6.74,41400,{"date":1131,"open":925,"high":1132,"low":1133,"close":1127,"change":353,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1127},"2026-02-03",2.93,2.731,1.44,17600,{"date":1137,"open":1138,"high":1139,"low":1138,"close":925,"change":188,"percent_change":292,"volume":1140,"transactions":9,"vwap":925},"2026-02-02",2.75,2.89,17200,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1143,"change":371,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-01-30",2.76,2.865,-1.43,34800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":627,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-29",2.86,2.905,2.775,2.8,-2.78,25000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":552,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-01-28",3,2.845,2.88,-4,33900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1157,"change":207,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1157},"2026-01-27",3.06,3.09,2.92,-2.91,29300,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1165,"change":587,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1165},"2026-01-26",3.23,3.05,-4.63,27100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1058,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-23",3.45,3.55,3.19,3.24,-5.81,44900,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":869,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-22",3.59,3.44,-3.1,21400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1178,"change":487,"percent_change":18,"volume":1194,"transactions":9,"vwap":1178},"2026-01-21",3.56,3.69,3.48,91500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1193,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1193},"2026-01-20",3.62,3.653,3.3,-0.18,-4.92,201100,{"date":1204,"open":488,"high":1205,"low":488,"close":1206,"change":1000,"percent_change":230,"volume":1207,"transactions":9,"vwap":1206},"2026-01-16",3.68,3.66,49600,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":245,"percent_change":1213,"volume":1161,"transactions":9,"vwap":1212},"2026-01-15",3.58,3.4,3.52,-0.56,{"date":1215,"open":1185,"high":499,"low":1216,"close":1217,"change":389,"percent_change":1218,"volume":1135,"transactions":9,"vwap":1217},"2026-01-14",3.47,3.54,-1.67,{"date":1220,"open":1221,"high":1192,"low":1222,"close":1223,"change":1224,"percent_change":1000,"volume":1225,"transactions":9,"vwap":1223},"2026-01-13",3.61,3.437,3.6,0.005,43400,{"date":1227,"open":499,"high":1228,"low":1177,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-12",3.75,3.595,-0.095,-2.57,42800,{"date":1234,"open":87,"high":87,"low":1221,"close":1192,"change":911,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1192},"2026-01-09",4.53,129200,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-08",3.31,3.85,3.53,0.23,6.97,188000,{"date":1246,"open":1165,"high":1247,"low":1248,"close":1199,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1199},"2026-01-07",3.41,3.038,0.34,11.49,62600,{"date":1253,"open":1157,"high":1254,"low":1255,"close":1255,"change":810,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-06",3.17,2.96,-3.27,34100,{"date":1259,"open":1260,"high":1261,"low":1132,"close":1164,"change":430,"percent_change":206,"volume":1262,"transactions":9,"vwap":1164},"2026-01-05",3.03,3.177,11400,{"date":1264,"open":126,"high":1265,"low":1149,"close":1157,"change":197,"percent_change":769,"volume":637,"transactions":9,"vwap":1157},"2026-01-02",3.015,{"date":1267,"open":513,"high":1268,"low":1152,"close":1269,"change":197,"percent_change":798,"volume":1270,"transactions":9,"vwap":1269},"2025-12-31",3.035,2.95,89100,{"date":1272,"open":1199,"high":1199,"low":1159,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2025-12-30",2.9,-0.37,-11.31,136900,{"date":1278,"open":1279,"high":488,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-29",3.46,3.18,3.27,-0.25,-7.1,61800,{"date":1286,"open":1223,"high":1287,"low":1211,"close":1212,"change":627,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1212},"2025-12-26",3.665,-2.22,30000,{"date":1291,"open":1292,"high":1221,"low":1293,"close":1223,"change":276,"percent_change":1294,"volume":1111,"transactions":9,"vwap":1223},"2025-12-24",3.57,3.49,0.28,{"date":1296,"open":1292,"high":1297,"low":1217,"close":1185,"change":237,"percent_change":1298,"volume":1174,"transactions":9,"vwap":1185},"2025-12-23",3.662,-0.28,{"date":1300,"open":1185,"high":1301,"low":1302,"close":1223,"change":197,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1223},"2025-12-22",3.634,3.483,1.41,62500,{"date":1306,"open":1191,"high":1221,"low":1307,"close":1178,"change":245,"percent_change":1213,"volume":1308,"transactions":9,"vwap":1178},"2025-12-19",3.38,71200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1292,"change":245,"percent_change":1213,"volume":1314,"transactions":9,"vwap":1292},"2025-12-18",3.51,3.7,3.385,86000,{"date":1316,"open":1178,"high":1287,"low":1317,"close":1185,"change":305,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1185},"2025-12-17",3.445,0.84,21600,{"date":1321,"open":1322,"high":1312,"low":1322,"close":1191,"change":597,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1191},"2025-12-16",3.34,5.33,44300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1307,"change":714,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1307},"2025-12-15",3.65,3.72,3.2,-3.7,180300,{"date":1333,"open":1334,"high":1192,"low":1186,"close":1311,"change":422,"percent_change":1180,"volume":1335,"transactions":9,"vwap":1311},"2025-12-12",3.444,132700,{"date":1337,"open":1338,"high":1186,"low":1339,"close":1211,"change":402,"percent_change":402,"volume":1340,"transactions":9,"vwap":1211},"2025-12-11",3.36,3.192,48900,{"date":1342,"open":1343,"high":1211,"low":1344,"close":1211,"change":72,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1211},"2025-12-10",3.135,3.13,10.75,121300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":188,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-09",3.02,3.115,2.91,3.07,0.66,36000,{"date":1356,"open":1172,"high":1357,"low":1358,"close":1172,"change":172,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1172},"2025-12-08",3.14,2.99,-0.97,40700,{"date":1362,"open":1363,"high":1364,"low":1358,"close":1365,"change":52,"percent_change":1338,"volume":1366,"transactions":9,"vwap":1365},"2025-12-05",3.075,3.1,3.08,12100,{"date":1368,"open":1369,"high":1199,"low":1255,"close":1370,"change":869,"percent_change":1371,"volume":840,"transactions":9,"vwap":1370},"2025-12-04",3.15,2.98,-3.56,{"date":1373,"open":1273,"high":1374,"low":1375,"close":1165,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1165},"2025-12-03",3.119,2.869,0.19,6.55,15200,{"date":1380,"open":1329,"high":1329,"low":1381,"close":1273,"change":1122,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1273},"2025-12-02",2.81,-9.66,89300,{"date":1385,"open":1386,"high":1338,"low":1164,"close":1387,"change":552,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-01",3.33,3.21,-3.6,30900,{"date":1391,"open":1211,"high":1191,"low":1386,"close":1386,"change":276,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1386},"2025-11-28",0.3,18400,{"date":1395,"open":1396,"high":1178,"low":1329,"close":1397,"change":627,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-11-26",3.37,3.32,-2.35,58900,{"date":1401,"open":1307,"high":1193,"low":1171,"close":1211,"change":188,"percent_change":135,"volume":777,"transactions":9,"vwap":1211},"2025-11-25",{"date":1403,"open":1171,"high":1216,"low":1364,"close":1307,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1307},"2025-11-24",0.15,4.64,52500,{"date":1408,"open":1357,"high":1247,"low":1352,"close":1171,"change":52,"percent_change":1179,"volume":1409,"transactions":9,"vwap":1171},"2025-11-21",31500,{"date":1411,"open":1412,"high":1322,"low":1344,"close":1344,"change":253,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1344},"2025-11-20",3.22,-2.19,21200,{"date":1416,"open":1357,"high":1387,"low":1363,"close":1329,"change":229,"percent_change":1063,"volume":941,"transactions":9,"vwap":1329},"2025-11-19",{"date":1418,"open":1370,"high":1387,"low":1255,"close":603,"change":430,"percent_change":454,"volume":1419,"transactions":9,"vwap":603},"2025-11-18",17800,{"date":1421,"open":1164,"high":1344,"low":1422,"close":1164,"change":52,"percent_change":1307,"volume":1031,"transactions":9,"vwap":1164},"2025-11-17",2.985,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1255,"change":276,"percent_change":1249,"volume":1428,"transactions":9,"vwap":1255},"2025-11-14",2.83,3.095,2.751,15800,{"date":1430,"open":431,"high":431,"low":1159,"close":1269,"change":505,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1269},"2025-11-13",-5.45,14500,{"date":1434,"open":1435,"high":1436,"low":1435,"close":603,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":603},"2025-11-12",2.69,3.176,0.43,15.99,32400,{"date":1441,"open":1044,"high":1381,"low":1044,"close":1435,"change":1000,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1435},"2025-11-11",5.49,49300,{"date":1445,"open":1101,"high":1446,"low":566,"close":1101,"change":305,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1101},"2025-11-10",2.7,1.19,54100,{"date":1450,"open":1100,"high":1451,"low":526,"close":1115,"change":1200,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1115},"2025-11-07",2.722,-6.67,71400,{"date":1455,"open":1164,"high":1344,"low":1435,"close":1446,"change":111,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1446},"2025-11-06",-12.62,57000,{"date":1459,"open":1172,"high":1387,"low":1260,"close":1165,"change":487,"percent_change":1121,"volume":901,"transactions":9,"vwap":1165},"2025-11-05",{"date":1461,"open":1357,"high":1369,"low":1349,"close":1349,"change":1200,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1349},"2025-11-04",-5.62,31300,{"date":1465,"open":1199,"high":1466,"low":1364,"close":1329,"change":627,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1329},"2025-11-03",3.372,-2.44,21800,{"date":1470,"open":1397,"high":1471,"low":1472,"close":1473,"change":253,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-10-31",3.435,3.252,3.28,-2.09,12600,{"date":1477,"open":1186,"high":1185,"low":1199,"close":1478,"change":685,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-10-30",3.35,-4.01,49400,{"date":1482,"open":1483,"high":1228,"low":1484,"close":1293,"change":1485,"percent_change":1486,"volume":1468,"transactions":9,"vwap":1293},"2025-10-29",3.73,3.42,-0.26,-6.93,{"date":1488,"open":1228,"high":1489,"low":1221,"close":1228,"change":276,"percent_change":771,"volume":783,"transactions":9,"vwap":1228},"2025-10-28",3.94,{"date":1491,"open":1327,"high":25,"low":1191,"close":1492,"change":559,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-10-27",3.74,2.47,117600,{"date":1496,"open":1322,"high":1327,"low":1322,"close":1327,"change":1392,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1327},"2025-10-24",8.96,62900,{"date":1500,"open":1387,"high":1211,"low":1387,"close":1478,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1478},"2025-10-23",0.13,4.04,32800,{"date":1505,"open":1506,"high":1507,"low":1254,"close":1412,"change":685,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1412},"2025-10-22",3.257,3.345,-4.17,29800,{"date":1511,"open":1396,"high":1211,"low":1512,"close":1338,"change":237,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1338},"2025-10-21",3.236,-0.3,41600,{"date":1516,"open":1517,"high":1186,"low":1369,"close":1396,"change":574,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1396},"2025-10-20",3.16,5.31,38700,{"date":1521,"open":1322,"high":1478,"low":1522,"close":1329,"change":685,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1329},"2025-10-17",3.162,-4.19,38800,{"date":1526,"open":1344,"high":1247,"low":431,"close":1322,"change":641,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1322},"2025-10-16",6.71,93500,{"date":1530,"open":1280,"high":1180,"low":603,"close":1344,"change":245,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1344},"2025-10-15",-0.63,30300,{"date":1534,"open":1344,"high":1387,"low":1535,"close":1369,"change":229,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1369},"2025-10-14",3.076,2.61,55500,{"date":1539,"open":1364,"high":1364,"low":1273,"close":1352,"change":276,"percent_change":72,"volume":1540,"transactions":9,"vwap":1352},"2025-10-13",8600,{"date":1542,"open":1329,"high":1543,"low":1544,"close":1164,"change":685,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1164},"2025-10-10",3.25,3.023,-4.38,41000,{"date":1548,"open":1357,"high":1549,"low":1550,"close":1329,"change":197,"percent_change":792,"volume":1551,"transactions":9,"vwap":1329},"2025-10-09",3.26,3.042,70500,{"date":1553,"open":1171,"high":1554,"low":1344,"close":1369,"change":810,"percent_change":1555,"volume":692,"transactions":9,"vwap":1369},"2025-10-08",3.292,-3.08,{"date":1557,"open":1281,"high":1558,"low":1364,"close":1543,"change":237,"percent_change":1122,"volume":852,"transactions":9,"vwap":1543},"2025-10-07",3.285,{"date":1560,"open":1543,"high":1561,"low":1562,"close":1549,"change":276,"percent_change":116,"volume":1414,"transactions":9,"vwap":1549},"2025-10-06",3.29,3.041,{"date":1564,"open":1165,"high":1473,"low":1565,"close":1543,"change":167,"percent_change":1566,"volume":1324,"transactions":9,"vwap":1543},"2025-10-03",3.058,3.83,{"date":1568,"open":1358,"high":1369,"low":1569,"close":1344,"change":597,"percent_change":1570,"volume":1161,"transactions":9,"vwap":1344},"2025-10-02",2.891,6.1,{"date":1572,"open":1157,"high":1172,"low":1573,"close":1269,"change":869,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1269},"2025-10-01",2.871,-3.59,18300,{"date":1577,"open":1578,"high":1165,"low":1351,"close":1164,"change":276,"percent_change":72,"volume":1579,"transactions":9,"vwap":1164},"2025-09-30",3.01,21500,{"date":1581,"open":1352,"high":1426,"low":1132,"close":1172,"change":371,"percent_change":1582,"volume":643,"transactions":9,"vwap":1172},"2025-09-29",-1.29,{"date":1584,"open":1132,"high":603,"low":1132,"close":1165,"change":1000,"percent_change":1585,"volume":1448,"transactions":9,"vwap":1165},"2025-09-26",4.75,{"date":1587,"open":1365,"high":1365,"low":1381,"close":1269,"change":685,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1269},"2025-09-25",-4.53,55800,{"date":1591,"open":1365,"high":603,"low":1592,"close":1165,"change":402,"percent_change":402,"volume":1593,"transactions":9,"vwap":1165},"2025-09-24",3.04,36900,{"date":1595,"open":1473,"high":1473,"low":1172,"close":1165,"change":145,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1165},"2025-09-23",-5.79,106600,{"date":1599,"open":1473,"high":1338,"low":1600,"close":1473,"change":245,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1473},"2025-09-22",3.211,-0.61,19700,{"date":1604,"open":1171,"high":1247,"low":1254,"close":1199,"change":52,"percent_change":603,"volume":1605,"transactions":9,"vwap":1199},"2025-09-19",107300,{"date":1607,"open":1171,"high":1608,"low":1609,"close":1329,"change":237,"percent_change":1122,"volume":1610,"transactions":9,"vwap":1329},"2025-09-18",3.499,3.121,41300,{"date":1612,"open":1260,"high":488,"low":1260,"close":1387,"change":1501,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1387},"2025-09-17",4.22,134400,{"date":1616,"open":1352,"high":1617,"low":1349,"close":1365,"change":245,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1365},"2025-09-16",3.229,-0.65,71300,{"date":1621,"open":1179,"high":1180,"low":1622,"close":1364,"change":402,"percent_change":402,"volume":1623,"transactions":9,"vwap":1364},"2025-09-15",3.011,73900,{"date":1625,"open":1164,"high":1626,"low":1164,"close":1364,"change":305,"percent_change":189,"volume":1627,"transactions":9,"vwap":1364},"2025-09-12",3.155,44700,{"date":1629,"open":431,"high":1517,"low":1172,"close":1352,"change":402,"percent_change":402,"volume":1630,"transactions":9,"vwap":1352},"2025-09-11",112400,{"date":1632,"open":1592,"high":1199,"low":1592,"close":1352,"change":172,"percent_change":1359,"volume":1633,"transactions":9,"vwap":1352},"2025-09-10",94100,{"date":1635,"open":1344,"high":1636,"low":126,"close":1364,"change":253,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1364},"2025-09-09",3.145,-2.21,74600,{"date":1640,"open":1322,"high":1507,"low":1517,"close":1254,"change":505,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1254},"2025-09-08",-5.09,119600,{"date":1644,"open":1645,"high":488,"low":1199,"close":1322,"change":253,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1322},"2025-09-05",3.43,-2.05,76200,{"date":1649,"open":1650,"high":1178,"low":1199,"close":1247,"change":276,"percent_change":933,"volume":1651,"transactions":9,"vwap":1247},"2025-09-04",3.39,49000,{"date":1653,"open":1338,"high":1654,"low":1387,"close":1211,"change":487,"percent_change":421,"volume":649,"transactions":9,"vwap":1211},"2025-09-03",3.565,{"date":1656,"open":1180,"high":488,"low":1657,"close":1386,"change":52,"percent_change":1364,"volume":1658,"transactions":9,"vwap":1386},"2025-09-02",3.181,93300,{"date":1660,"open":1592,"high":1293,"low":1351,"close":1171,"change":1404,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1171},"2025-08-29",4.87,212400,{"date":1664,"open":1665,"high":1322,"low":1666,"close":1365,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1365},"2025-08-28",2.85,2.765,0.24,8.45,145900,{"date":1671,"open":1365,"high":603,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1633,"transactions":9,"vwap":1672},"2025-08-27",2.84,-0.21,-6.89,{"date":1676,"open":1677,"high":1678,"low":1074,"close":1172,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1172},"2025-08-26",2.74,3.368,0.41,15.53,413200,{"date":1683,"open":1121,"high":1684,"low":1121,"close":1120,"change":1685,"percent_change":1686,"volume":599,"transactions":9,"vwap":1120},"2025-08-25",2.73,0.26,10.92,{"date":1688,"open":1689,"high":1690,"low":566,"close":1691,"change":402,"percent_change":402,"volume":1692,"transactions":9,"vwap":1691},"2025-08-22",2.41,2.469,2.38,74200,{"date":1694,"open":596,"high":198,"low":1695,"close":1691,"change":1501,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1691},"2025-08-21",2.225,5.78,114800,{"date":1699,"open":719,"high":565,"low":1700,"close":550,"change":402,"percent_change":402,"volume":833,"transactions":9,"vwap":550},"2025-08-20",2.172,{"date":1702,"open":764,"high":1069,"low":890,"close":550,"change":714,"percent_change":1703,"volume":1704,"transactions":9,"vwap":550},"2025-08-19",-5.46,62000,{"date":1706,"open":596,"high":1707,"low":565,"close":1691,"change":1501,"percent_change":1696,"volume":1708,"transactions":9,"vwap":1691},"2025-08-18",2.435,92200,{"date":1710,"open":751,"high":566,"low":1711,"close":550,"change":402,"percent_change":402,"volume":1712,"transactions":9,"vwap":550},"2025-08-15",2.191,88600,{"date":1714,"open":573,"high":724,"low":17,"close":550,"change":20,"percent_change":667,"volume":1715,"transactions":9,"vwap":550},"2025-08-14",62100,{"date":1717,"open":565,"high":1718,"low":268,"close":566,"change":487,"percent_change":1357,"volume":1719,"transactions":9,"vwap":566},"2025-08-13",2.34,121200,{"date":1721,"open":724,"high":895,"low":890,"close":751,"change":869,"percent_change":1722,"volume":1723,"transactions":9,"vwap":751},"2025-08-12",-4.7,37300,{"date":1725,"open":1493,"high":1726,"low":719,"close":1718,"change":685,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1718},"2025-08-11",2.499,-5.65,61400,{"date":1730,"open":1115,"high":1083,"low":550,"close":298,"change":552,"percent_change":1731,"volume":1732,"transactions":9,"vwap":298},"2025-08-08",-4.62,436200,{"date":1734,"open":1063,"high":1735,"low":1063,"close":1067,"change":587,"percent_change":1431,"volume":1736,"transactions":9,"vwap":1067},"2025-08-07",2.79,70600,{"date":1738,"open":261,"high":1739,"low":1689,"close":1138,"change":1392,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1138},"2025-08-06",2.785,12.24,98200,{"date":1743,"open":1067,"high":1067,"low":216,"close":216,"change":685,"percent_change":1744,"volume":1745,"transactions":9,"vwap":216},"2025-08-05",-5.41,245700,{"date":1747,"open":1087,"high":1672,"low":1077,"close":1083,"change":869,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1083},"2025-08-04",-4.07,95500,{"date":1751,"open":1752,"high":1753,"low":1100,"close":1446,"change":627,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1446},"2025-08-01",2.77,2.795,-2.88,59600,{"date":1757,"open":1665,"high":1255,"low":1446,"close":925,"change":207,"percent_change":1758,"volume":1759,"transactions":9,"vwap":925},"2025-07-31",-3.14,58300,{"date":1761,"open":1351,"high":1349,"low":1446,"close":1762,"change":172,"percent_change":439,"volume":1763,"transactions":9,"vwap":1762},"2025-07-30",2.87,34200,{"date":1765,"open":1329,"high":1329,"low":1766,"close":1273,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1273},"2025-07-29",2.815,-0.24,-7.64,95400,{"date":1771,"open":1171,"high":1171,"low":1772,"close":1357,"change":869,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1357},"2025-07-28",3.131,-3.38,41800,{"date":1776,"open":1281,"high":1561,"low":431,"close":1543,"change":402,"percent_change":402,"volume":1777,"transactions":9,"vwap":1543},"2025-07-25",64900,{"date":1779,"open":1357,"high":1397,"low":1780,"close":1543,"change":1000,"percent_change":633,"volume":1781,"transactions":9,"vwap":1543},"2025-07-24",3.125,116600,{"date":1783,"open":1351,"high":1369,"low":1351,"close":431,"change":1242,"percent_change":1784,"volume":1785,"transactions":9,"vwap":431},"2025-07-23",7.99,99800,{"date":1787,"open":1139,"high":1788,"low":1789,"close":1159,"change":371,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1159},"2025-07-22",2.925,2.72,-1.37,166300,{"date":1793,"open":1132,"high":1157,"low":1794,"close":1166,"change":402,"percent_change":402,"volume":1124,"transactions":9,"vwap":1166},"2025-07-21",2.764,{"date":1796,"open":1165,"high":1165,"low":1797,"close":1166,"change":627,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1166},"2025-07-18",2.903,-2.67,107900,{"date":1801,"open":1358,"high":1364,"low":1425,"close":1157,"change":305,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1157},"2025-07-17",1.01,132400,{"date":1805,"open":1806,"high":1578,"low":1446,"close":126,"change":771,"percent_change":1807,"volume":1808,"transactions":9,"vwap":126},"2025-07-16",2.71,10,91000,{"date":1810,"open":1138,"high":1127,"low":1109,"close":1446,"change":389,"percent_change":667,"volume":1811,"transactions":9,"vwap":1446},"2025-07-15",82600,{"date":1813,"open":1138,"high":1762,"low":1806,"close":1143,"change":627,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1143},"2025-07-14",-2.82,154900,{"date":1817,"open":1752,"high":1672,"low":1806,"close":1672,"change":229,"percent_change":1273,"volume":1818,"transactions":9,"vwap":1672},"2025-07-11",59400,{"date":1820,"open":1087,"high":925,"low":1821,"close":1143,"change":52,"percent_change":87,"volume":1822,"transactions":9,"vwap":1143},"2025-07-10",2.631,60400,{"date":1824,"open":1446,"high":1152,"low":1044,"close":1087,"change":389,"percent_change":1637,"volume":1825,"transactions":9,"vwap":1087},"2025-07-09",90700,{"date":1827,"open":379,"high":1138,"low":1828,"close":1789,"change":1392,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1789},"2025-07-08",2.345,12.4,631600,{"date":1832,"open":1044,"high":1044,"low":1833,"close":379,"change":253,"percent_change":94,"volume":1834,"transactions":9,"vwap":379},"2025-07-07",2.341,231500,{"date":1836,"open":526,"high":1044,"low":764,"close":1044,"change":353,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1044},"2025-07-03",1.63,80100,{"date":1840,"open":1083,"high":1083,"low":1069,"close":216,"change":685,"percent_change":1744,"volume":1841,"transactions":9,"vwap":216},"2025-07-02",355600,{"date":1843,"open":1677,"high":1138,"low":1101,"close":1083,"change":1200,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1083},"2025-07-01",-6.5,389800,{"date":1847,"open":1311,"high":1223,"low":1115,"close":1752,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1752},"2025-06-30",-1.32,-32.27,1830000,{"date":1852,"open":215,"high":178,"low":18,"close":178,"change":121,"percent_change":1853,"volume":1854,"transactions":9,"vwap":178},"2025-06-27",106.57,8673200,{"date":1856,"open":16,"high":1857,"low":347,"close":347,"change":245,"percent_change":473,"volume":1858,"transactions":9,"vwap":347},"2025-06-26",2.023,142500,{"date":1860,"open":214,"high":204,"low":498,"close":206,"change":172,"percent_change":322,"volume":1861,"transactions":9,"vwap":206},"2025-06-25",164500,{"date":1863,"open":415,"high":328,"low":672,"close":330,"change":911,"percent_change":1864,"volume":1865,"transactions":9,"vwap":330},"2025-06-24",8.56,249600,{"date":1867,"open":683,"high":438,"low":640,"close":409,"change":20,"percent_change":1868,"volume":1869,"transactions":9,"vwap":409},"2025-06-23",-2.6,159100,{"date":1871,"open":607,"high":1872,"low":653,"close":607,"change":353,"percent_change":267,"volume":1873,"transactions":9,"vwap":607},"2025-06-20",1.965,248200,{"date":1875,"open":671,"high":607,"low":791,"close":683,"change":353,"percent_change":549,"volume":1876,"transactions":9,"vwap":683},"2025-06-18",266100,{"date":1878,"open":632,"high":445,"low":1879,"close":671,"change":430,"percent_change":1396,"volume":1880,"transactions":9,"vwap":671},"2025-06-17",1.711,259300,{"date":1882,"open":798,"high":1883,"low":780,"close":646,"change":487,"percent_change":178,"volume":1884,"transactions":9,"vwap":646},"2025-06-16",1.821,126700,{"date":1886,"open":781,"high":1887,"low":1888,"close":786,"change":253,"percent_change":1889,"volume":1890,"transactions":9,"vwap":786},"2025-06-13",1.829,1.6,-3.93,392300,{"date":1892,"open":1893,"high":206,"low":1893,"close":646,"change":1294,"percent_change":1894,"volume":1895,"transactions":9,"vwap":646},"2025-06-12",1.5,18.67,1215400,{"date":1897,"open":1893,"high":306,"low":720,"close":1893,"change":276,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1893},"2025-06-11",0.67,808100,{"date":1901,"open":1893,"high":26,"low":1902,"close":1903,"change":237,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-06-10",1.411,1.49,-0.67,387200,{"date":1907,"open":1908,"high":792,"low":179,"close":1893,"change":20,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1893},"2025-06-09",1.55,-3.23,362000,{"date":1912,"open":1837,"high":786,"low":1913,"close":1908,"change":20,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1908},"2025-06-06",1.53,-3.12,213700,{"date":1917,"open":780,"high":780,"low":1918,"close":1888,"change":810,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1888},"2025-06-05",1.575,-5.88,156400,{"date":1922,"open":445,"high":1923,"low":1924,"close":780,"change":1673,"percent_change":1925,"volume":1926,"transactions":9,"vwap":780},"2025-06-04",1.999,1.67,-10.99,252200,{"date":1928,"open":1888,"high":607,"low":1888,"close":498,"change":72,"percent_change":1929,"volume":1930,"transactions":9,"vwap":498},"2025-06-03",20.89,387800,{"date":1932,"open":26,"high":786,"low":1913,"close":809,"change":188,"percent_change":1933,"volume":1934,"transactions":9,"vwap":809},"2025-06-02",1.28,417900,{"date":1936,"open":792,"high":1937,"low":1908,"close":26,"change":627,"percent_change":1938,"volume":1939,"transactions":9,"vwap":26},"2025-05-30",1.628,-4.88,407400,{"date":1941,"open":797,"high":786,"low":1837,"close":1942,"change":237,"percent_change":1601,"volume":1943,"transactions":9,"vwap":1942},"2025-05-29",1.64,278200,{"date":1945,"open":769,"high":1946,"low":1947,"close":808,"change":172,"percent_change":101,"volume":1948,"transactions":9,"vwap":808},"2025-05-28",1.743,1.634,398000,{"date":1950,"open":684,"high":781,"low":1951,"close":284,"change":253,"percent_change":1160,"volume":1952,"transactions":9,"vwap":284},"2025-05-27",1.645,483800,{"date":1954,"open":672,"high":415,"low":780,"close":684,"change":714,"percent_change":1955,"volume":1956,"transactions":9,"vwap":684},"2025-05-23",-6.91,305500,{"date":1958,"open":415,"high":16,"low":640,"close":683,"change":371,"percent_change":827,"volume":1959,"transactions":9,"vwap":683},"2025-05-22",250300,{"date":1961,"open":421,"high":1049,"low":415,"close":607,"change":1058,"percent_change":1962,"volume":1963,"transactions":9,"vwap":607},"2025-05-21",-9.43,303400,{"date":1965,"open":596,"high":566,"low":215,"close":195,"change":1058,"percent_change":1966,"volume":1967,"transactions":9,"vwap":195},"2025-05-20",-8.62,174600,{"date":1969,"open":566,"high":1970,"low":573,"close":1121,"change":276,"percent_change":1437,"volume":1971,"transactions":9,"vwap":1121},"2025-05-19",2.39,157800,{"date":1973,"open":261,"high":1974,"low":596,"close":724,"change":1975,"percent_change":1758,"volume":1976,"transactions":9,"vwap":724},"2025-05-16",2.465,-0.075,163000,{"date":1978,"open":565,"high":1979,"low":1695,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-05-15",2.457,2.385,0.135,6,150700,{"date":1985,"open":1691,"high":1970,"low":890,"close":550,"change":810,"percent_change":1986,"volume":1987,"transactions":9,"vwap":550},"2025-05-14",-4.26,222200,{"date":1989,"open":764,"high":1990,"low":550,"close":895,"change":305,"percent_change":1991,"volume":1992,"transactions":9,"vwap":895},"2025-05-13",2.509,1.29,401900,{"date":1994,"open":566,"high":1718,"low":565,"close":1121,"change":52,"percent_change":633,"volume":1995,"transactions":9,"vwap":1121},"2025-05-12",149200,{"date":1997,"open":421,"high":719,"low":421,"close":890,"change":52,"percent_change":1998,"volume":1999,"transactions":9,"vwap":890},"2025-05-09",4.72,114000,{"date":2001,"open":261,"high":261,"low":421,"close":195,"change":1298,"percent_change":2002,"volume":2003,"transactions":9,"vwap":195},"2025-05-08",-11.67,185600,{"date":2005,"open":978,"high":1120,"low":2006,"close":1069,"change":552,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1069},"2025-05-07",2.36,-4.76,224200,{"date":2010,"open":1152,"high":2011,"low":978,"close":1115,"change":1298,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1115},"2025-05-06",2.878,-10,175900,{"date":2015,"open":1166,"high":513,"low":1752,"close":1152,"change":869,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1152},"2025-05-05",-3.78,110300,{"date":2019,"open":1255,"high":1352,"low":1273,"close":1351,"change":245,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1351},"2025-05-02",-0.68,81900,{"date":2023,"open":1166,"high":1592,"low":1159,"close":1132,"change":237,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1132},"2025-05-01",-0.34,83400,{"date":2027,"open":1370,"high":1550,"low":1159,"close":513,"change":371,"percent_change":162,"volume":2028,"transactions":9,"vwap":513},"2025-04-30",110900,{"date":2030,"open":1358,"high":1352,"low":1269,"close":1370,"change":245,"percent_change":1904,"volume":2031,"transactions":9,"vwap":1370},"2025-04-29",141700,{"date":183,"open":1369,"high":1369,"low":1255,"close":1157,"change":587,"percent_change":2007,"volume":2033,"transactions":9,"vwap":1157},96900]