[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDAI":3,"homepage-market-summary":30,"stock-historical-MDAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDAI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Spectral AI, Inc. Class A Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Spectral AI Inc is an AI company focused on predictive medical diagnostics. Its DeepView System uses proprietary AI algorithms to distinguish between fully damaged, partially damaged and healthy human tissue characters invisible to the naked eye, at the initial time point of wound presentation. The DeepView System delivers a binary prediction on the wound's capacity to heal or not-heal by a specified time point in the future. The company focuses on the burn indication which is supported by the BARDA PBS contract.","65","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.66,1.67,1.805,1.69,-0.03,-1.78,262908.334589,941,1.7192,2.97,1.18,493321.63423538645,26.8,1383,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":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},3.21,1.13,478917,174804530.193082,30.71,"2025-04-24",[185,186,194,200,206,216,225,235,243,251,256,262,269,278,286,293,300,307,313,320,325,332,338,345,353,359,365,372,378,384,390,395,401,408,414,421,428,436,444,453,459,466,475,482,489,495,503,509,516,523,531,537,542,548,555,561,567,572,576,579,582,586,589,594,598,605,613,619,624,628,633,637,642,647,651,656,660,664,668,675,679,685,690,695,702,708,715,720,727,734,742,748,754,761,768,776,783,788,796,803,809,815,821,826,831,838,844,848,854,861,867,873,880,885,890,895,899,904,908,912,916,920,925,929,933,936,939,942,947,954,961,967,973,977,981,986,991,997,1002,1008,1014,1022,1028,1033,1038,1042,1046,1051,1054,1058,1064,1067,1070,1075,1078,1081,1084,1088,1092,1096,1101,1105,1109,1113,1117,1121,1124,1128,1132,1136,1140,1144,1148,1152,1157,1162,1166,1171,1175,1179,1184,1188,1193,1197,1201,1205,1209,1213,1218,1221,1225,1228,1234,1239,1243,1247,1251,1255,1259,1263,1268,1272,1276,1280,1284,1287,1290,1294,1299,1304,1308,1313,1317,1321,1324,1328,1332,1336,1341,1346,1349,1351,1355,1359,1363,1367,1371,1376,1379,1383,1386,1389,1395,1399,1404,1410,1414,1420,1423,1427,1433,1437,1444,1450,1455,1462,1467,1471,1477,1481,1487,1492,1496,1500,1505,1510,1514,1519,1524,1528,1532,1536,1540,1547,1551,1555,1559,1562,1566,1571,1575,1579,1583,1586,1590,1594,1598,1602,1605,1609,1613,1618,1623,1627,1631,1635,1639,1642,1647,1653,1657,1663,1666,1669,1672,1676,1679,1683,1687,1689,1695,1700,1705,1712,1715,1718,1722,1727,1732,1737,1743,1749,1754,1760,1764,1769,1773,1778,1782,1786,1791,1795,1798,1802,1806,1810,1814,1818,1823,1828,1832,1836,1841,1844,1848,1853,1857,1861,1864,1868,1872,1876,1881,1884,1888,1891,1894,1897,1900,1903,1907,1911,1915,1919,1924,1929,1934,1939,1943,1949,1952,1955,1958,1962,1967],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":17,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",1.6501,0.03,1.81,132436.732657,600,1.6733,{"date":195,"open":17,"high":17,"low":196,"close":16,"change":197,"percent_change":197,"volume":198,"transactions":176,"vwap":199},"2026-10-02",1.63,0,188017.279604,1.6544,{"date":201,"open":16,"high":17,"low":202,"close":16,"change":197,"percent_change":197,"volume":203,"transactions":204,"vwap":205},"2026-10-01",1.6209,70227.55636,428,1.6522,{"date":207,"open":208,"high":209,"low":210,"close":16,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",1.6,1.68,1.575,0.08,5.06,144473.763419,825,1.6287,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":20,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",1.62,1.57,1.58,-1.86,79550.885135,521,1.5901,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.59,1.65,1.61,0.02,1.26,121650.73228,725,1.6155,{"date":236,"open":208,"high":237,"low":238,"close":227,"change":20,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1.635,1.584,-1.85,82665.506341,522,1.6095,{"date":244,"open":228,"high":19,"low":245,"close":218,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",1.6016,-0.04,-2.41,97908.326791,818,1.6285,{"date":252,"open":228,"high":19,"low":228,"close":16,"change":197,"percent_change":197,"volume":253,"transactions":254,"vwap":255},"2026-09-23",195430.689788,760,1.6653,{"date":257,"open":16,"high":19,"low":258,"close":16,"change":197,"percent_change":197,"volume":259,"transactions":260,"vwap":261},"2026-09-22",1.64,91635.47313,607,1.6612,{"date":263,"open":258,"high":264,"low":196,"close":16,"change":230,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",1.71,1.22,186540.791003,1099,1.6806,{"date":270,"open":218,"high":271,"low":272,"close":258,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",1.6451,1.605,0.05,3.14,220943.868761,912,1.6301,{"date":279,"open":219,"high":280,"low":281,"close":227,"change":152,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.615,1.56,2.58,117366.691282,1088,1.5905,{"date":287,"open":227,"high":227,"low":288,"close":288,"change":246,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",1.55,-2.52,100515.550667,684,1.5727,{"date":294,"open":227,"high":196,"low":220,"close":227,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",-0.02,-1.24,80713.478505,845,1.5911,{"date":301,"open":220,"high":196,"low":220,"close":229,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",0.01,0.62,127629.6987,965,1.6145,{"date":308,"open":219,"high":218,"low":219,"close":208,"change":152,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",2.56,116895.607488,783,1.5951,{"date":314,"open":219,"high":208,"low":315,"close":281,"change":295,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.54,-1.27,138583.330185,1163,1.5676,{"date":321,"open":229,"high":196,"low":219,"close":220,"change":20,"percent_change":221,"volume":322,"transactions":323,"vwap":324},"2026-09-09",82499.648717,727,1.591,{"date":326,"open":229,"high":17,"low":327,"close":229,"change":152,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",1.5807,2.55,193437.480177,1388,1.6309,{"date":333,"open":281,"high":227,"low":281,"close":219,"change":302,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",0.64,82406.671122,977,1.5745,{"date":339,"open":220,"high":227,"low":288,"close":281,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",-0.005,-0.32,44835.431637,440,1.5658,{"date":346,"open":219,"high":208,"low":288,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",1.565,0.015,0.97,71197.398822,1171,1.5708,{"date":354,"open":220,"high":227,"low":355,"close":288,"change":295,"percent_change":316,"volume":356,"transactions":357,"vwap":358},"2026-09-01",1.545,80048.808782,643,1.5652,{"date":360,"open":219,"high":227,"low":361,"close":219,"change":197,"percent_change":197,"volume":362,"transactions":363,"vwap":364},"2026-08-31",1.5449,84883.891378,746,1.5616,{"date":366,"open":218,"high":258,"low":219,"close":219,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-28",-0.06,-3.68,100147.268831,814,1.5959,{"date":373,"open":208,"high":16,"low":208,"close":196,"change":230,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",1.24,116669.282921,880,1.625,{"date":379,"open":196,"high":16,"low":380,"close":229,"change":295,"percent_change":381,"volume":382,"transactions":383,"vwap":229},"2026-08-26",1.595,-1.23,97784.861271,804,{"date":385,"open":208,"high":17,"low":208,"close":196,"change":189,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",1.88,157079.53596,1078,1.6371,{"date":391,"open":208,"high":196,"low":220,"close":208,"change":197,"percent_change":197,"volume":392,"transactions":393,"vwap":394},"2026-08-24",108343.92992,1059,1.6028,{"date":396,"open":219,"high":229,"low":219,"close":208,"change":189,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",1.91,138611.5947,1053,1.5798,{"date":402,"open":229,"high":229,"low":281,"close":219,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-20",-0.05,-3.09,173805.912195,896,1.5742,{"date":409,"open":218,"high":410,"low":219,"close":218,"change":302,"percent_change":303,"volume":411,"transactions":412,"vwap":413},"2026-08-19",1.6391,136230.350807,1004,1.6093,{"date":415,"open":196,"high":416,"low":229,"close":229,"change":20,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1.668,-1.83,147499.605566,951,1.6332,{"date":422,"open":17,"high":423,"low":218,"close":258,"change":246,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-17",1.72,-2.38,237196.482372,994,1.6568,{"date":429,"open":430,"high":431,"low":17,"close":209,"change":403,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",1.74,1.76,-2.89,210376.831933,1176,1.6983,{"date":437,"open":227,"high":438,"low":227,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",1.73,0.16,10.19,226737.744471,1182,1.6548,{"date":445,"open":446,"high":227,"low":447,"close":219,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-12",1.52,1.505,-0.14,-8.19,315232.094733,1819,1.5607,{"date":454,"open":423,"high":455,"low":209,"close":264,"change":197,"percent_change":197,"volume":456,"transactions":457,"vwap":458},"2026-08-11",1.75,190025.855916,910,1.7194,{"date":460,"open":455,"high":461,"low":264,"close":264,"change":246,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",1.78,-2.29,138035.390013,1139,1.7395,{"date":467,"open":17,"high":468,"low":469,"close":455,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-07",1.775,1.665,0.09,5.42,253753.325286,1226,1.7243,{"date":476,"open":229,"high":477,"low":208,"close":16,"change":189,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",1.6893,1.84,193031.508434,1128,1.6494,{"date":483,"open":228,"high":17,"low":484,"close":196,"change":295,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-05",1.6109,-1.21,214414.014598,1102,1.646,{"date":490,"open":229,"high":19,"low":229,"close":228,"change":152,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",2.48,250306.331158,1396,1.6633,{"date":496,"open":281,"high":196,"low":497,"close":229,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",1.5538,0.06,3.87,215842.179117,1526,1.5981,{"date":504,"open":219,"high":208,"low":315,"close":288,"change":20,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",-1.9,82646.456136,570,1.5671,{"date":510,"open":511,"high":208,"low":511,"close":220,"change":211,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",1.53,5.33,120820.604836,876,1.5696,{"date":517,"open":288,"high":229,"low":518,"close":518,"change":367,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",1.5,-3.85,231888.303772,1177,1.5219,{"date":524,"open":258,"high":228,"low":525,"close":281,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-28",1.555,-0.08,-4.88,248259.875898,1982,1.587,{"date":532,"open":228,"high":533,"low":258,"close":258,"change":197,"percent_change":197,"volume":534,"transactions":535,"vwap":536},"2026-07-27",1.7,119262.649854,1043,1.657,{"date":538,"open":258,"high":209,"low":196,"close":258,"change":197,"percent_change":197,"volume":539,"transactions":540,"vwap":541},"2026-07-24",103170.968002,598,1.6446,{"date":543,"open":228,"high":19,"low":258,"close":258,"change":20,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-23",-1.8,163985.410071,1621,1.6547,{"date":549,"open":17,"high":19,"low":228,"close":17,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-22",-0.01,-0.6,112865.249255,730,1.6638,{"date":556,"open":228,"high":533,"low":228,"close":209,"change":189,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-21",1.82,62880.591584,539,1.6781,{"date":562,"open":196,"high":533,"low":218,"close":228,"change":295,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",-1.2,112922.356152,1203,1.6625,{"date":568,"open":258,"high":569,"low":258,"close":17,"change":230,"percent_change":570,"volume":571,"transactions":9,"vwap":17},"2026-07-17",1.705,1.21,149000,{"date":573,"open":533,"high":264,"low":237,"close":228,"change":246,"percent_change":574,"volume":575,"transactions":9,"vwap":228},"2026-07-16",-2.37,417100,{"date":577,"open":17,"high":264,"low":16,"close":19,"change":230,"percent_change":117,"volume":578,"transactions":9,"vwap":19},"2026-07-15",126000,{"date":580,"open":533,"high":569,"low":17,"close":17,"change":550,"percent_change":551,"volume":581,"transactions":9,"vwap":17},"2026-07-14",84900,{"date":583,"open":423,"high":430,"low":16,"close":209,"change":246,"percent_change":584,"volume":585,"transactions":9,"vwap":209},"2026-07-13",-2.33,192900,{"date":587,"open":423,"high":431,"low":19,"close":423,"change":197,"percent_change":197,"volume":588,"transactions":9,"vwap":423},"2026-07-10",252800,{"date":590,"open":438,"high":591,"low":533,"close":423,"change":550,"percent_change":592,"volume":593,"transactions":9,"vwap":423},"2026-07-09",1.755,-0.58,116800,{"date":595,"open":264,"high":455,"low":264,"close":438,"change":550,"percent_change":596,"volume":597,"transactions":9,"vwap":438},"2026-07-08",-0.57,100600,{"date":599,"open":600,"high":386,"low":601,"close":430,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":430},"2026-07-07",1.86,1.735,-0.13,-6.95,212100,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":211,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-06",1.79,1.9,1.77,1.87,4.47,342000,{"date":614,"open":607,"high":615,"low":616,"close":607,"change":302,"percent_change":617,"volume":618,"transactions":9,"vwap":607},"2026-07-02",1.885,1.771,0.56,336100,{"date":620,"open":438,"high":607,"low":621,"close":461,"change":273,"percent_change":622,"volume":623,"transactions":9,"vwap":461},"2026-07-01",1.725,2.89,320600,{"date":625,"open":533,"high":461,"low":209,"close":438,"change":152,"percent_change":626,"volume":627,"transactions":9,"vwap":438},"2026-06-30",2.37,437500,{"date":629,"open":264,"high":455,"low":630,"close":19,"change":295,"percent_change":631,"volume":632,"transactions":9,"vwap":19},"2026-06-29",1.675,-1.17,313000,{"date":634,"open":16,"high":591,"low":16,"close":264,"change":152,"percent_change":635,"volume":636,"transactions":9,"vwap":264},"2026-06-26",2.4,350900,{"date":638,"open":209,"high":423,"low":639,"close":17,"change":302,"percent_change":640,"volume":641,"transactions":9,"vwap":17},"2026-06-25",1.655,0.6,235300,{"date":643,"open":438,"high":644,"low":218,"close":16,"change":403,"percent_change":645,"volume":646,"transactions":9,"vwap":16},"2026-06-24",1.765,-2.92,416400,{"date":648,"open":438,"high":609,"low":264,"close":264,"change":295,"percent_change":649,"volume":650,"transactions":9,"vwap":264},"2026-06-23",-1.16,212900,{"date":652,"open":190,"high":190,"low":423,"close":438,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":438},"2026-06-22",-0.09,-4.95,325700,{"date":657,"open":658,"high":658,"low":430,"close":557,"change":302,"percent_change":159,"volume":659,"transactions":9,"vwap":557},"2026-06-18",1.85,512900,{"date":661,"open":557,"high":386,"low":190,"close":190,"change":550,"percent_change":662,"volume":663,"transactions":9,"vwap":190},"2026-06-17",-0.55,193300,{"date":665,"open":478,"high":615,"low":190,"close":557,"change":295,"percent_change":666,"volume":667,"transactions":9,"vwap":557},"2026-06-16",-1.09,302400,{"date":669,"open":670,"high":671,"low":672,"close":478,"change":230,"percent_change":673,"volume":674,"transactions":9,"vwap":478},"2026-06-15",1.875,1.891,1.831,1.1,230800,{"date":676,"open":658,"high":386,"low":190,"close":557,"change":246,"percent_change":677,"volume":678,"transactions":9,"vwap":557},"2026-06-12",-2.15,365600,{"date":680,"open":681,"high":682,"low":683,"close":600,"change":189,"percent_change":258,"volume":684,"transactions":9,"vwap":600},"2026-06-11",1.83,1.89,1.815,249100,{"date":686,"open":610,"high":687,"low":681,"close":681,"change":20,"percent_change":688,"volume":689,"transactions":9,"vwap":681},"2026-06-10",1.915,-1.61,224100,{"date":691,"open":658,"high":692,"low":190,"close":600,"change":302,"percent_change":693,"volume":694,"transactions":9,"vwap":600},"2026-06-09",1.96,0.54,374500,{"date":696,"open":697,"high":698,"low":699,"close":658,"change":246,"percent_change":700,"volume":701,"transactions":9,"vwap":658},"2026-06-08",1.94,1.97,1.845,-2.12,466000,{"date":703,"open":704,"high":704,"low":682,"close":682,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":682},"2026-06-05",1.99,-0.12,-5.97,526400,{"date":709,"open":386,"high":710,"low":386,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-04",2.05,2.01,0.07,3.61,567400,{"date":716,"open":717,"high":717,"low":697,"close":697,"change":705,"percent_change":718,"volume":719,"transactions":9,"vwap":697},"2026-06-03",2.04,-5.83,716600,{"date":721,"open":710,"high":722,"low":723,"close":724,"change":189,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-02",2.17,1.98,2.06,1.48,905600,{"date":728,"open":724,"high":729,"low":730,"close":731,"change":246,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-01",2.11,2.015,2.03,-1.93,661500,{"date":735,"open":736,"high":737,"low":710,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-29",2.32,2.33,2.07,-0.24,-10.39,1828900,{"date":743,"open":736,"high":744,"low":745,"close":746,"change":197,"percent_change":197,"volume":747,"transactions":9,"vwap":746},"2026-05-28",2.405,2.21,2.31,1516300,{"date":749,"open":746,"high":750,"low":751,"close":746,"change":367,"percent_change":752,"volume":753,"transactions":9,"vwap":746},"2026-05-27",2.505,2.25,-2.53,1420000,{"date":755,"open":756,"high":25,"low":757,"close":626,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":626},"2026-05-26",2.96,2.26,-0.31,-11.57,6834300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":152,"percent_change":446,"volume":767,"transactions":9,"vwap":766},"2026-05-22",2.64,2.74,2.525,2.68,905900,{"date":769,"open":770,"high":771,"low":772,"close":763,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":763},"2026-05-21",2.46,2.67,2.434,0.21,8.64,936700,{"date":777,"open":626,"high":778,"low":779,"close":780,"change":498,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-20",2.54,2.34,2.43,2.53,869200,{"date":784,"open":745,"high":635,"low":722,"close":626,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":626},"2026-05-19",0.13,5.8,489100,{"date":789,"open":635,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-18",2.45,2.14,2.24,-0.19,-7.82,1019700,{"date":797,"open":798,"high":799,"low":738,"close":780,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":780},"2026-05-15",2.1,2.44,0.3,14.08,800600,{"date":804,"open":717,"high":805,"low":704,"close":806,"change":470,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-14",2.2,2.13,4.41,603900,{"date":810,"open":710,"high":811,"low":557,"close":717,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":717},"2026-05-13",2.095,-0.11,-5.12,1053900,{"date":816,"open":779,"high":779,"low":729,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-12",2.15,-0.18,-7.73,852200,{"date":822,"open":823,"high":780,"low":824,"close":737,"change":230,"percent_change":132,"volume":825,"transactions":9,"vwap":737},"2026-05-11",2.274,2.261,681500,{"date":827,"open":828,"high":829,"low":805,"close":746,"change":498,"percent_change":771,"volume":830,"transactions":9,"vwap":746},"2026-05-08",2.27,2.36,504700,{"date":832,"open":833,"high":834,"low":835,"close":751,"change":189,"percent_change":836,"volume":837,"transactions":9,"vwap":751},"2026-05-07",2.23,2.295,2.185,1.35,455300,{"date":839,"open":840,"high":841,"low":805,"close":842,"change":403,"percent_change":843,"volume":655,"transactions":9,"vwap":842},"2026-05-06",2.28,2.285,2.22,-2.2,{"date":845,"open":840,"high":846,"low":745,"close":828,"change":197,"percent_change":197,"volume":847,"transactions":9,"vwap":828},"2026-05-05",2.328,354600,{"date":849,"open":850,"high":736,"low":722,"close":828,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":828},"2026-05-04",2.19,0.12,5.58,613800,{"date":855,"open":724,"high":856,"low":857,"close":817,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":817},"2026-05-01",2.205,2.035,0.1,4.88,558700,{"date":862,"open":697,"high":729,"low":863,"close":710,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":710},"2026-04-30",1.934,0.11,5.67,456300,{"date":868,"open":869,"high":870,"low":608,"close":697,"change":246,"percent_change":871,"volume":872,"transactions":9,"vwap":697},"2026-04-29",2,2.02,-2.02,300400,{"date":874,"open":875,"high":876,"low":877,"close":723,"change":230,"percent_change":878,"volume":879,"transactions":9,"vwap":723},"2026-04-28",1.93,1.995,1.905,1.02,304900,{"date":881,"open":478,"high":882,"low":190,"close":692,"change":851,"percent_change":883,"volume":884,"transactions":9,"vwap":692},"2026-04-27",1.975,6.52,435400,{"date":886,"open":190,"high":887,"low":888,"close":478,"change":152,"percent_change":842,"volume":889,"transactions":9,"vwap":478},"2026-04-24",1.858,1.785,284800,{"date":891,"open":478,"high":600,"low":438,"close":892,"change":246,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-23",1.8,-2.17,605900,{"date":896,"open":478,"high":682,"low":892,"close":478,"change":273,"percent_change":897,"volume":898,"transactions":9,"vwap":478},"2026-04-22",2.79,436300,{"date":900,"open":386,"high":386,"low":461,"close":607,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":607},"2026-04-21",-0.1,-5.29,284500,{"date":905,"open":386,"high":698,"low":906,"close":682,"change":197,"percent_change":197,"volume":907,"transactions":9,"vwap":682},"2026-04-20",1.865,242700,{"date":909,"open":608,"high":910,"low":658,"close":682,"change":197,"percent_change":197,"volume":911,"transactions":9,"vwap":682},"2026-04-17",1.932,398100,{"date":913,"open":875,"high":698,"low":681,"close":682,"change":295,"percent_change":914,"volume":915,"transactions":9,"vwap":682},"2026-04-16",-1.05,292600,{"date":917,"open":870,"high":731,"low":682,"close":397,"change":526,"percent_change":918,"volume":919,"transactions":9,"vwap":397},"2026-04-15",-4.02,560100,{"date":921,"open":600,"high":922,"low":658,"close":704,"change":82,"percent_change":923,"volume":924,"transactions":9,"vwap":704},"2026-04-14",2.025,7.57,639700,{"date":926,"open":533,"high":682,"low":533,"close":658,"change":851,"percent_change":927,"volume":928,"transactions":9,"vwap":658},"2026-04-13",6.94,500600,{"date":930,"open":209,"high":455,"low":209,"close":438,"change":498,"percent_change":931,"volume":932,"transactions":9,"vwap":438},"2026-04-10",3.59,485700,{"date":934,"open":209,"high":430,"low":258,"close":17,"change":550,"percent_change":551,"volume":935,"transactions":9,"vwap":17},"2026-04-09",293000,{"date":937,"open":533,"high":264,"low":208,"close":209,"change":152,"percent_change":799,"volume":938,"transactions":9,"vwap":209},"2026-04-08",386700,{"date":940,"open":196,"high":17,"low":219,"close":258,"change":295,"percent_change":563,"volume":941,"transactions":9,"vwap":258},"2026-04-07",273400,{"date":943,"open":944,"high":17,"low":944,"close":16,"change":773,"percent_change":945,"volume":946,"transactions":9,"vwap":16},"2026-04-06",1.45,14.48,962600,{"date":948,"open":949,"high":950,"low":951,"close":944,"change":302,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-04-02",1.4,1.46,1.37,0.69,431000,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":20,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-01",1.49,1.41,1.44,-2.04,330000,{"date":962,"open":956,"high":446,"low":963,"close":964,"change":302,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-31",1.43,1.47,0.68,334800,{"date":968,"open":969,"high":970,"low":957,"close":950,"change":20,"percent_change":971,"volume":972,"transactions":9,"vwap":950},"2026-03-30",1.51,1.581,-2.01,713900,{"date":974,"open":446,"high":227,"low":944,"close":956,"change":20,"percent_change":975,"volume":976,"transactions":9,"vwap":956},"2026-03-27",-1.97,776400,{"date":978,"open":446,"high":281,"low":958,"close":446,"change":295,"percent_change":979,"volume":980,"transactions":9,"vwap":446},"2026-03-26",-1.3,715800,{"date":982,"open":208,"high":983,"low":446,"close":315,"change":812,"percent_change":984,"volume":985,"transactions":9,"vwap":315},"2026-03-25",1.779,-6.67,1522800,{"date":987,"open":569,"high":430,"low":219,"close":228,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":228},"2026-03-24",-0.07,-4.07,3128200,{"date":992,"open":220,"high":591,"low":993,"close":423,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":423},"2026-03-23",1.512,0.18,11.69,1512300,{"date":998,"open":949,"high":228,"low":999,"close":315,"change":851,"percent_change":1000,"volume":1001,"transactions":9,"vwap":315},"2026-03-20",1.395,8.45,2447900,{"date":1003,"open":1004,"high":963,"low":570,"close":1005,"change":89,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-19",1.315,1.42,18.33,7317400,{"date":1009,"open":1010,"high":1011,"low":26,"close":117,"change":526,"percent_change":1012,"volume":1013,"transactions":9,"vwap":117},"2026-03-18",1.27,1.29,-6.25,7520800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":550,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-17",1.3,1.306,1.25,1.28,-0.78,347500,{"date":1023,"open":1024,"high":1025,"low":231,"close":1011,"change":20,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1011},"2026-03-16",1.34,1.351,-2.27,418200,{"date":1029,"open":957,"high":1005,"low":1016,"close":1030,"change":653,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-13",1.32,-6.38,406200,{"date":1034,"open":1035,"high":944,"low":951,"close":957,"change":152,"percent_change":1036,"volume":1037,"transactions":9,"vwap":957},"2026-03-12",1.39,2.92,109600,{"date":1039,"open":957,"high":944,"low":836,"close":951,"change":20,"percent_change":1040,"volume":1041,"transactions":9,"vwap":951},"2026-03-11",-2.14,233500,{"date":1043,"open":836,"high":1044,"low":836,"close":949,"change":550,"percent_change":172,"volume":1045,"transactions":9,"vwap":949},"2026-03-10",1.475,236300,{"date":1047,"open":1048,"high":1005,"low":1024,"close":957,"change":302,"percent_change":1049,"volume":1050,"transactions":9,"vwap":957},"2026-03-09",1.38,0.71,250900,{"date":1052,"open":1035,"high":957,"low":1053,"close":949,"change":550,"percent_change":172,"volume":578,"transactions":9,"vwap":949},"2026-03-06",1.367,{"date":1055,"open":964,"high":725,"low":1035,"close":957,"change":20,"percent_change":1056,"volume":1057,"transactions":9,"vwap":957},"2026-03-05",-2.08,219300,{"date":1059,"open":949,"high":1060,"low":1061,"close":958,"change":152,"percent_change":1062,"volume":1063,"transactions":9,"vwap":958},"2026-03-04",1.447,1.385,2.86,149700,{"date":1065,"open":963,"high":963,"low":836,"close":949,"change":550,"percent_change":172,"volume":1066,"transactions":9,"vwap":949},"2026-03-03",346100,{"date":1068,"open":1035,"high":950,"low":1048,"close":957,"change":302,"percent_change":1049,"volume":1069,"transactions":9,"vwap":957},"2026-03-02",158200,{"date":1071,"open":957,"high":1072,"low":1035,"close":949,"change":295,"percent_change":1073,"volume":1074,"transactions":9,"vwap":949},"2026-02-27",1.425,-1.41,223800,{"date":1076,"open":1005,"high":958,"low":1048,"close":1005,"change":197,"percent_change":197,"volume":1077,"transactions":9,"vwap":1005},"2026-02-26",244900,{"date":1079,"open":944,"high":950,"low":949,"close":1005,"change":197,"percent_change":197,"volume":1080,"transactions":9,"vwap":1005},"2026-02-25",256300,{"date":1082,"open":963,"high":950,"low":949,"close":1005,"change":230,"percent_change":963,"volume":1083,"transactions":9,"vwap":1005},"2026-02-24",144700,{"date":1085,"open":944,"high":944,"low":1048,"close":949,"change":246,"percent_change":1086,"volume":1087,"transactions":9,"vwap":949},"2026-02-23",-2.78,239700,{"date":1089,"open":964,"high":725,"low":1072,"close":958,"change":403,"percent_change":1090,"volume":1091,"transactions":9,"vwap":958},"2026-02-20",-3.36,250600,{"date":1093,"open":969,"high":446,"low":1005,"close":956,"change":550,"percent_change":1094,"volume":1095,"transactions":9,"vwap":956},"2026-02-19",-0.67,406100,{"date":1097,"open":315,"high":347,"low":1098,"close":518,"change":295,"percent_change":1099,"volume":1100,"transactions":9,"vwap":518},"2026-02-18",1.485,-1.32,240200,{"date":1102,"open":288,"high":219,"low":956,"close":446,"change":20,"percent_change":1103,"volume":1104,"transactions":9,"vwap":446},"2026-02-17",-1.94,147700,{"date":1106,"open":511,"high":227,"low":446,"close":288,"change":152,"percent_change":1107,"volume":1108,"transactions":9,"vwap":288},"2026-02-13",2.65,81200,{"date":1110,"open":315,"high":355,"low":956,"close":969,"change":20,"percent_change":1111,"volume":1112,"transactions":9,"vwap":969},"2026-02-12",-1.95,125100,{"date":1114,"open":227,"high":208,"low":956,"close":315,"change":295,"percent_change":1115,"volume":1116,"transactions":9,"vwap":315},"2026-02-11",-1.28,159500,{"date":1118,"open":220,"high":377,"low":355,"close":281,"change":302,"percent_change":1119,"volume":1120,"transactions":9,"vwap":281},"2026-02-10",0.65,150300,{"date":1122,"open":969,"high":281,"low":964,"close":288,"change":189,"percent_change":698,"volume":1123,"transactions":9,"vwap":288},"2026-02-09",262400,{"date":1125,"open":518,"high":220,"low":518,"close":446,"change":230,"percent_change":1126,"volume":1127,"transactions":9,"vwap":446},"2026-02-06",1.33,351000,{"date":1129,"open":218,"high":218,"low":725,"close":518,"change":705,"percent_change":1130,"volume":1131,"transactions":9,"vwap":518},"2026-02-05",-7.41,367000,{"date":1133,"open":430,"high":430,"low":220,"close":218,"change":705,"percent_change":1134,"volume":1135,"transactions":9,"vwap":218},"2026-02-04",-6.9,223300,{"date":1137,"open":533,"high":455,"low":218,"close":430,"change":152,"percent_change":1138,"volume":1139,"transactions":9,"vwap":430},"2026-02-03",2.35,193100,{"date":1141,"open":533,"high":430,"low":209,"close":533,"change":403,"percent_change":1142,"volume":1143,"transactions":9,"vwap":533},"2026-02-02",-2.86,230200,{"date":1145,"open":892,"high":608,"low":423,"close":455,"change":367,"percent_change":1146,"volume":1147,"transactions":9,"vwap":455},"2026-01-30",-3.31,290600,{"date":1149,"open":610,"high":610,"low":438,"close":190,"change":526,"percent_change":1150,"volume":1151,"transactions":9,"vwap":190},"2026-01-29",-4.23,507600,{"date":1153,"open":875,"high":1154,"low":478,"close":682,"change":550,"percent_change":1155,"volume":1156,"transactions":9,"vwap":682},"2026-01-28",1.949,-0.53,426900,{"date":1158,"open":681,"high":1159,"low":601,"close":608,"change":712,"percent_change":1160,"volume":1161,"transactions":9,"vwap":608},"2026-01-27",1.955,3.83,752300,{"date":1163,"open":423,"high":681,"low":377,"close":681,"change":470,"percent_change":1164,"volume":1165,"transactions":9,"vwap":681},"2026-01-26",5.17,704400,{"date":1167,"open":258,"high":1168,"low":227,"close":430,"change":864,"percent_change":1169,"volume":1170,"transactions":9,"vwap":430},"2026-01-23",1.749,6.75,497300,{"date":1172,"open":281,"high":258,"low":288,"close":196,"change":470,"percent_change":1173,"volume":1174,"transactions":9,"vwap":196},"2026-01-22",5.84,355800,{"date":1176,"open":511,"high":281,"low":956,"close":315,"change":550,"percent_change":1177,"volume":1178,"transactions":9,"vwap":315},"2026-01-21",-0.65,351100,{"date":1180,"open":315,"high":229,"low":1181,"close":288,"change":550,"percent_change":1182,"volume":1183,"transactions":9,"vwap":288},"2026-01-20",1.535,-0.64,323400,{"date":1185,"open":218,"high":196,"low":288,"close":281,"change":403,"percent_change":1186,"volume":1187,"transactions":9,"vwap":281},"2026-01-16",-3.11,244000,{"date":1189,"open":218,"high":1190,"low":347,"close":229,"change":550,"percent_change":1191,"volume":1192,"transactions":9,"vwap":229},"2026-01-15",1.685,-0.62,417500,{"date":1194,"open":219,"high":218,"low":1195,"close":218,"change":189,"percent_change":682,"volume":1196,"transactions":9,"vwap":218},"2026-01-14",1.531,139100,{"date":1198,"open":218,"high":218,"low":511,"close":227,"change":302,"percent_change":1199,"volume":1200,"transactions":9,"vwap":227},"2026-01-13",0.63,222600,{"date":1202,"open":281,"high":220,"low":956,"close":220,"change":152,"percent_change":1203,"volume":1204,"transactions":9,"vwap":220},"2026-01-12",2.6,311000,{"date":1206,"open":218,"high":196,"low":446,"close":315,"change":403,"percent_change":1207,"volume":1208,"transactions":9,"vwap":315},"2026-01-09",-3.14,260900,{"date":1210,"open":17,"high":533,"low":220,"close":227,"change":526,"percent_change":1211,"volume":1212,"transactions":9,"vwap":227},"2026-01-08",-4.79,248900,{"date":1214,"open":228,"high":1215,"low":258,"close":17,"change":273,"percent_change":1216,"volume":1217,"transactions":9,"vwap":17},"2026-01-07",1.772,3.09,261700,{"date":1219,"open":227,"high":258,"low":220,"close":218,"change":189,"percent_change":682,"volume":1220,"transactions":9,"vwap":218},"2026-01-06",273900,{"date":1222,"open":518,"high":208,"low":518,"close":227,"change":82,"percent_change":1223,"volume":1224,"transactions":9,"vwap":227},"2026-01-05",9.66,362900,{"date":1226,"open":950,"high":1044,"low":957,"close":944,"change":189,"percent_change":729,"volume":1227,"transactions":9,"vwap":944},"2026-01-02",194000,{"date":1229,"open":1035,"high":1230,"low":1231,"close":1005,"change":152,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1005},"2025-12-31",1.445,1.36,2.9,401100,{"date":1235,"open":957,"high":1236,"low":1231,"close":1048,"change":20,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1048},"2025-12-30",1.418,-2.13,415700,{"date":1240,"open":1005,"high":1005,"low":1231,"close":957,"change":550,"percent_change":1241,"volume":1242,"transactions":9,"vwap":957},"2025-12-29",-0.7,487400,{"date":1244,"open":944,"high":964,"low":949,"close":1005,"change":295,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1005},"2025-12-26",-1.39,257700,{"date":1248,"open":958,"high":950,"low":1005,"close":958,"change":550,"percent_change":1249,"volume":1250,"transactions":9,"vwap":958},"2025-12-24",-0.69,164000,{"date":1252,"open":446,"high":446,"low":957,"close":944,"change":20,"percent_change":1253,"volume":1254,"transactions":9,"vwap":944},"2025-12-23",-2.03,288400,{"date":1256,"open":315,"high":288,"low":950,"close":725,"change":988,"percent_change":1257,"volume":1258,"transactions":9,"vwap":725},"2025-12-22",-4.52,442300,{"date":1260,"open":518,"high":219,"low":956,"close":288,"change":211,"percent_change":1261,"volume":1262,"transactions":9,"vwap":288},"2025-12-19",5.44,288700,{"date":1264,"open":950,"high":315,"low":1265,"close":964,"change":273,"percent_change":1266,"volume":1267,"transactions":9,"vwap":964},"2025-12-18",1.442,3.52,290700,{"date":1269,"open":518,"high":347,"low":1005,"close":1005,"change":526,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1005},"2025-12-17",-5.33,277600,{"date":1273,"open":725,"high":511,"low":725,"close":518,"change":302,"percent_change":1274,"volume":1275,"transactions":9,"vwap":518},"2025-12-16",0.67,116100,{"date":1277,"open":208,"high":229,"low":956,"close":956,"change":812,"percent_change":1278,"volume":1279,"transactions":9,"vwap":956},"2025-12-15",-6.87,367700,{"date":1281,"open":17,"high":264,"low":208,"close":208,"change":705,"percent_change":1282,"volume":1283,"transactions":9,"vwap":208},"2025-12-12",-6.98,219500,{"date":1285,"open":533,"high":601,"low":228,"close":423,"change":230,"percent_change":26,"volume":1286,"transactions":9,"vwap":423},"2025-12-11",195700,{"date":1288,"open":264,"high":430,"low":469,"close":533,"change":295,"percent_change":649,"volume":1289,"transactions":9,"vwap":533},"2025-12-10",294700,{"date":1291,"open":17,"high":591,"low":416,"close":423,"change":152,"percent_change":1292,"volume":1293,"transactions":9,"vwap":423},"2025-12-09",2.38,236600,{"date":1295,"open":533,"high":1296,"low":1297,"close":209,"change":189,"percent_change":557,"volume":1298,"transactions":9,"vwap":209},"2025-12-08",1.703,1.626,207700,{"date":1300,"open":264,"high":1301,"low":1302,"close":228,"change":246,"percent_change":574,"volume":1303,"transactions":9,"vwap":228},"2025-12-05",1.745,1.632,412100,{"date":1305,"open":218,"high":430,"low":208,"close":19,"change":498,"percent_change":1306,"volume":1307,"transactions":9,"vwap":19},"2025-12-04",3.68,340300,{"date":1309,"open":518,"high":237,"low":1310,"close":196,"change":785,"percent_change":1311,"volume":1312,"transactions":9,"vwap":196},"2025-12-03",1.495,8.67,399200,{"date":1314,"open":446,"high":219,"low":956,"close":518,"change":550,"percent_change":1315,"volume":1316,"transactions":9,"vwap":518},"2025-12-02",-0.66,211600,{"date":1318,"open":220,"high":196,"low":1310,"close":969,"change":901,"percent_change":1319,"volume":1320,"transactions":9,"vwap":969},"2025-12-01",-6.21,269700,{"date":1322,"open":229,"high":228,"low":220,"close":229,"change":230,"percent_change":231,"volume":1323,"transactions":9,"vwap":229},"2025-11-28",245200,{"date":1325,"open":220,"high":196,"low":288,"close":227,"change":189,"percent_change":1326,"volume":1327,"transactions":9,"vwap":227},"2025-11-26",1.92,445200,{"date":1329,"open":511,"high":219,"low":956,"close":281,"change":152,"percent_change":1330,"volume":1331,"transactions":9,"vwap":281},"2025-11-25",2.63,178900,{"date":1333,"open":944,"high":288,"low":963,"close":446,"change":470,"percent_change":1334,"volume":1335,"transactions":9,"vwap":446},"2025-11-24",6.29,269500,{"date":1337,"open":1048,"high":1338,"low":1030,"close":963,"change":273,"percent_change":1339,"volume":1340,"transactions":9,"vwap":963},"2025-11-21",1.465,3.62,389600,{"date":1342,"open":969,"high":1343,"low":1231,"close":1048,"change":988,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1048},"2025-11-20",1.554,-4.83,531200,{"date":1347,"open":949,"high":725,"low":949,"close":944,"change":230,"percent_change":949,"volume":1348,"transactions":9,"vwap":944},"2025-11-19",269000,{"date":1350,"open":950,"high":964,"low":1048,"close":963,"change":550,"percent_change":1249,"volume":837,"transactions":9,"vwap":963},"2025-11-18",{"date":1352,"open":446,"high":227,"low":1005,"close":958,"change":526,"percent_change":1353,"volume":1354,"transactions":9,"vwap":958},"2025-11-17",-5.26,610400,{"date":1356,"open":218,"high":218,"low":956,"close":446,"change":602,"percent_change":1357,"volume":1358,"transactions":9,"vwap":446},"2025-11-14",-7.88,642700,{"date":1360,"open":258,"high":438,"low":208,"close":228,"change":273,"percent_change":1361,"volume":1362,"transactions":9,"vwap":228},"2025-11-13",3.12,676400,{"date":1364,"open":228,"high":19,"low":1365,"close":208,"change":705,"percent_change":1282,"volume":1366,"transactions":9,"vwap":208},"2025-11-12",1.525,980700,{"date":1368,"open":892,"high":683,"low":209,"close":423,"change":901,"percent_change":1369,"volume":1370,"transactions":9,"vwap":423},"2025-11-11",-5.49,828000,{"date":1372,"open":723,"high":1373,"low":190,"close":557,"change":705,"percent_change":1374,"volume":1375,"transactions":9,"vwap":557},"2025-11-10",1.988,-6.19,544000,{"date":1377,"open":875,"high":692,"low":892,"close":697,"change":197,"percent_change":197,"volume":1378,"transactions":9,"vwap":697},"2025-11-07",519800,{"date":1380,"open":95,"high":704,"low":608,"close":697,"change":20,"percent_change":1381,"volume":1382,"transactions":9,"vwap":697},"2025-11-06",-1.52,327400,{"date":1384,"open":711,"high":711,"low":608,"close":698,"change":197,"percent_change":197,"volume":1385,"transactions":9,"vwap":698},"2025-11-05",344800,{"date":1387,"open":397,"high":710,"low":397,"close":698,"change":550,"percent_change":73,"volume":1388,"transactions":9,"vwap":698},"2025-11-04",449200,{"date":1390,"open":817,"high":1391,"low":698,"close":723,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":723},"2025-11-03",2.18,-0.15,-7.04,703500,{"date":1396,"open":1397,"high":1391,"low":1397,"close":806,"change":189,"percent_change":963,"volume":1398,"transactions":9,"vwap":806},"2025-10-31",2.09,481500,{"date":1400,"open":1401,"high":1401,"low":738,"close":798,"change":526,"percent_change":1402,"volume":1403,"transactions":9,"vwap":798},"2025-10-30",2.16,-3.67,430500,{"date":1405,"open":745,"high":1406,"low":1407,"close":1391,"change":295,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1391},"2025-10-29",2.225,2.12,-0.91,399600,{"date":1411,"open":1391,"high":828,"low":791,"close":805,"change":211,"percent_change":1412,"volume":1413,"transactions":9,"vwap":805},"2025-10-28",3.77,636900,{"date":1415,"open":1416,"high":1417,"low":798,"close":1407,"change":901,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1407},"2025-10-27",2.275,2.3,-4.5,960900,{"date":1421,"open":850,"high":840,"low":1401,"close":842,"change":197,"percent_change":197,"volume":1422,"transactions":9,"vwap":842},"2025-10-24",692000,{"date":1424,"open":792,"high":736,"low":745,"close":842,"change":295,"percent_change":1425,"volume":1426,"transactions":9,"vwap":842},"2025-10-23",-0.89,625400,{"date":1428,"open":1429,"high":1430,"low":805,"close":792,"change":1431,"percent_change":984,"volume":1432,"transactions":9,"vwap":792},"2025-10-22",2.47,2.475,-0.16,729000,{"date":1434,"open":1435,"high":1435,"low":626,"close":635,"change":818,"percent_change":1282,"volume":1436,"transactions":9,"vwap":635},"2025-10-21",2.61,716000,{"date":1438,"open":1439,"high":1440,"low":1439,"close":282,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":282},"2025-10-20",2.42,2.69,0.19,7.95,1281600,{"date":1445,"open":780,"high":790,"low":1446,"close":1447,"change":988,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-10-17",2.337,2.39,-2.85,462100,{"date":1451,"open":766,"high":1452,"low":770,"close":770,"change":818,"percent_change":1453,"volume":1454,"transactions":9,"vwap":770},"2025-10-16",2.7,-6.82,889800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":763,"change":785,"percent_change":1460,"volume":1461,"transactions":9,"vwap":763},"2025-10-15",2.59,2.8,2.52,5.18,1439400,{"date":1463,"open":745,"high":1203,"low":745,"close":1464,"change":800,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-10-14",2.51,13.57,1991700,{"date":1468,"open":779,"high":779,"low":805,"close":745,"change":295,"percent_change":1469,"volume":1470,"transactions":9,"vwap":745},"2025-10-13",-0.9,637300,{"date":1472,"open":1473,"high":1429,"low":856,"close":833,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":833},"2025-10-10",2.445,-0.22,-8.98,1028200,{"date":1478,"open":309,"high":309,"low":1138,"close":790,"change":526,"percent_change":1479,"volume":1480,"transactions":9,"vwap":790},"2025-10-09",-3.16,1056400,{"date":1482,"open":1447,"high":1483,"low":829,"close":781,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":781},"2025-10-08",2.57,0.15,6.3,934900,{"date":1488,"open":799,"high":1489,"low":746,"close":1292,"change":246,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1292},"2025-10-07",2.5,-1.65,1056700,{"date":1493,"open":1417,"high":780,"low":757,"close":1439,"change":1441,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1439},"2025-10-06",8.52,925400,{"date":1497,"open":1292,"high":1292,"low":745,"close":833,"change":705,"percent_change":1498,"volume":1499,"transactions":9,"vwap":833},"2025-10-03",-5.11,533100,{"date":1501,"open":635,"high":635,"low":1502,"close":1138,"change":498,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1138},"2025-10-02",2.315,2.62,437700,{"date":1506,"open":1507,"high":635,"low":842,"close":1507,"change":302,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-01",2.29,0.44,456900,{"date":1511,"open":1401,"high":1507,"low":817,"close":840,"change":785,"percent_change":1512,"volume":1513,"transactions":9,"vwap":840},"2025-09-30",6.05,566300,{"date":1515,"open":805,"high":1516,"low":806,"close":817,"change":1517,"percent_change":1330,"volume":1518,"transactions":9,"vwap":817},"2025-09-29",2.245,0.055,570100,{"date":1520,"open":722,"high":1391,"low":710,"close":811,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":811},"2025-09-26",-0.055,-2.56,312700,{"date":1525,"open":745,"high":840,"low":738,"close":817,"change":1431,"percent_change":1526,"volume":1527,"transactions":9,"vwap":817},"2025-09-25",-6.93,759400,{"date":1529,"open":1439,"high":1530,"low":1507,"close":746,"change":367,"percent_change":752,"volume":1531,"transactions":9,"vwap":746},"2025-09-24",2.49,600000,{"date":1533,"open":1439,"high":790,"low":1507,"close":626,"change":230,"percent_change":1534,"volume":1535,"transactions":9,"vwap":626},"2025-09-23",0.85,427000,{"date":1537,"open":1447,"high":635,"low":745,"close":1138,"change":367,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1138},"2025-09-22",-2.49,928100,{"date":1541,"open":626,"high":1530,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-09-19",2.312,2.41,0.2,9.05,888200,{"date":1548,"open":817,"high":792,"low":729,"close":745,"change":864,"percent_change":1549,"volume":1550,"transactions":9,"vwap":745},"2025-09-18",5.24,409900,{"date":1552,"open":1397,"high":850,"low":1553,"close":798,"change":152,"percent_change":697,"volume":1554,"transactions":9,"vwap":798},"2025-09-17",2.045,486200,{"date":1556,"open":870,"high":1557,"low":698,"close":724,"change":712,"percent_change":1266,"volume":1558,"transactions":9,"vwap":724},"2025-09-16",2.08,277300,{"date":1560,"open":723,"high":711,"low":95,"close":704,"change":273,"percent_change":282,"volume":1561,"transactions":9,"vwap":704},"2025-09-15",261400,{"date":1563,"open":711,"high":870,"low":875,"close":697,"change":403,"percent_change":1564,"volume":1565,"transactions":9,"vwap":697},"2025-09-12",-2.51,274600,{"date":1567,"open":1326,"high":869,"low":1568,"close":704,"change":470,"percent_change":1569,"volume":1570,"transactions":9,"vwap":704},"2025-09-11",1.871,4.74,282900,{"date":1572,"open":682,"high":1573,"low":600,"close":608,"change":152,"percent_change":817,"volume":1574,"transactions":9,"vwap":608},"2025-09-10",1.921,204300,{"date":1576,"open":386,"high":1577,"low":190,"close":600,"change":550,"percent_change":1155,"volume":1578,"transactions":9,"vwap":600},"2025-09-09",1.899,179700,{"date":1580,"open":681,"high":682,"low":190,"close":610,"change":273,"percent_change":1581,"volume":1582,"transactions":9,"vwap":610},"2025-09-08",2.75,219600,{"date":1584,"open":478,"high":682,"low":461,"close":557,"change":550,"percent_change":662,"volume":1585,"transactions":9,"vwap":557},"2025-09-05",200200,{"date":1587,"open":397,"high":397,"low":892,"close":681,"change":403,"percent_change":1588,"volume":1589,"transactions":9,"vwap":681},"2025-09-04",-2.66,415400,{"date":1591,"open":875,"high":723,"low":670,"close":386,"change":20,"percent_change":1592,"volume":1593,"transactions":9,"vwap":386},"2025-09-03",-1.57,164100,{"date":1595,"open":608,"high":704,"low":600,"close":397,"change":295,"percent_change":1596,"volume":1597,"transactions":9,"vwap":397},"2025-09-02",-1.04,258700,{"date":1599,"open":698,"high":710,"low":875,"close":875,"change":367,"percent_change":1600,"volume":1601,"transactions":9,"vwap":875},"2025-08-29",-3.02,365500,{"date":1603,"open":798,"high":806,"low":723,"close":704,"change":812,"percent_change":1604,"volume":1192,"transactions":9,"vwap":704},"2025-08-28",-5.24,{"date":1606,"open":710,"high":791,"low":1607,"close":798,"change":273,"percent_change":799,"volume":1608,"transactions":9,"vwap":798},"2025-08-27",1.978,463400,{"date":1610,"open":717,"high":729,"low":869,"close":710,"change":230,"percent_change":1611,"volume":1612,"transactions":9,"vwap":710},"2025-08-26",0.99,354800,{"date":1614,"open":798,"high":1615,"low":731,"close":731,"change":367,"percent_change":1616,"volume":1617,"transactions":9,"vwap":731},"2025-08-25",2.147,-2.87,275200,{"date":1619,"open":711,"high":1620,"low":711,"close":1397,"change":712,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1397},"2025-08-22",2.178,3.47,268200,{"date":1624,"open":711,"high":798,"low":869,"close":870,"change":295,"percent_change":1625,"volume":1626,"transactions":9,"vwap":870},"2025-08-21",-0.98,193700,{"date":1628,"open":1397,"high":729,"low":869,"close":717,"change":988,"percent_change":1629,"volume":1630,"transactions":9,"vwap":717},"2025-08-20",-3.32,263900,{"date":1632,"open":791,"high":722,"low":724,"close":729,"change":550,"percent_change":1633,"volume":1634,"transactions":9,"vwap":729},"2025-08-19",-0.47,216500,{"date":1636,"open":791,"high":1637,"low":738,"close":1407,"change":302,"percent_change":127,"volume":1638,"transactions":9,"vwap":1407},"2025-08-18",2.236,338000,{"date":1640,"open":1397,"high":791,"low":724,"close":729,"change":302,"percent_change":46,"volume":1641,"transactions":9,"vwap":729},"2025-08-15",131400,{"date":1643,"open":1397,"high":1644,"low":857,"close":798,"change":1645,"percent_change":172,"volume":1646,"transactions":9,"vwap":798},"2025-08-14",2.157,-0.015,246200,{"date":1648,"open":738,"high":1417,"low":723,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-08-13",2.115,-0.115,-5.16,1026700,{"date":1654,"open":1543,"high":1543,"low":1401,"close":833,"change":602,"percent_change":1655,"volume":1656,"transactions":9,"vwap":833},"2025-08-12",-5.51,871700,{"date":1658,"open":491,"high":1659,"low":1660,"close":829,"change":526,"percent_change":1661,"volume":1662,"transactions":9,"vwap":829},"2025-08-11",2.515,2.345,-3.28,412700,{"date":1664,"open":635,"high":1530,"low":626,"close":799,"change":152,"percent_change":17,"volume":1665,"transactions":9,"vwap":799},"2025-08-08",245600,{"date":1667,"open":491,"high":328,"low":829,"close":635,"change":20,"percent_change":381,"volume":1668,"transactions":9,"vwap":635},"2025-08-07",220900,{"date":1670,"open":1292,"high":491,"low":779,"close":780,"change":152,"percent_change":17,"volume":1671,"transactions":9,"vwap":780},"2025-08-06",254000,{"date":1673,"open":770,"high":1674,"low":829,"close":1447,"change":20,"percent_change":296,"volume":1675,"transactions":9,"vwap":1447},"2025-08-05",2.465,251500,{"date":1677,"open":1292,"high":1530,"low":626,"close":1439,"change":498,"percent_change":778,"volume":1678,"transactions":9,"vwap":1439},"2025-08-04",298600,{"date":1680,"open":780,"high":491,"low":1417,"close":829,"change":705,"percent_change":1681,"volume":1682,"transactions":9,"vwap":829},"2025-08-01",-4.84,403000,{"date":1684,"open":1489,"high":328,"low":1439,"close":491,"change":230,"percent_change":1685,"volume":1686,"transactions":9,"vwap":491},"2025-07-31",0.81,409700,{"date":1688,"open":781,"high":1203,"low":1439,"close":770,"change":367,"percent_change":424,"volume":935,"transactions":9,"vwap":770},"2025-07-30",{"date":1690,"open":1691,"high":897,"low":1489,"close":1459,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1459},"2025-07-29",2.78,-0.23,-8.36,571600,{"date":1696,"open":1503,"high":1697,"low":1698,"close":1581,"change":1484,"percent_change":1699,"volume":733,"transactions":9,"vwap":1581},"2025-07-28",2.84,2.581,5.77,{"date":1701,"open":1702,"high":764,"low":1203,"close":1203,"change":812,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1203},"2025-07-25",2.73,-4.06,325400,{"date":1706,"open":1459,"high":1581,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-07-24",2.425,2.71,0.23,9.27,817000,{"date":1713,"open":780,"high":1489,"low":780,"close":491,"change":498,"percent_change":491,"volume":1714,"transactions":9,"vwap":491},"2025-07-23",385700,{"date":1716,"open":491,"high":1530,"low":1138,"close":1439,"change":295,"percent_change":1717,"volume":694,"transactions":9,"vwap":1439},"2025-07-22",-0.82,{"date":1719,"open":1489,"high":1457,"low":1439,"close":799,"change":988,"percent_change":1720,"volume":1721,"transactions":9,"vwap":799},"2025-07-21",-2.79,507800,{"date":1723,"open":771,"high":1724,"low":1429,"close":1464,"change":1431,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1464},"2025-07-18",2.689,-5.99,792900,{"date":1728,"open":766,"high":1729,"low":1330,"close":771,"change":246,"percent_change":1730,"volume":1731,"transactions":9,"vwap":771},"2025-07-17",2.769,-1.48,485100,{"date":1733,"open":1691,"high":1734,"low":771,"close":1708,"change":901,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1708},"2025-07-16",2.82,-3.56,516200,{"date":1738,"open":1440,"high":1739,"low":1724,"close":1740,"change":785,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-07-15",2.95,2.81,4.85,559900,{"date":1744,"open":1745,"high":1746,"low":1330,"close":766,"change":818,"percent_change":1747,"volume":1748,"transactions":9,"vwap":766},"2025-07-14",2.88,2.91,-6.29,923200,{"date":1750,"open":1751,"high":1751,"low":1458,"close":1062,"change":1692,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1062},"2025-07-11",3.03,-7.44,947300,{"date":1755,"open":1756,"high":1757,"low":147,"close":1216,"change":403,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1216},"2025-07-10",3.16,3.18,-1.59,871500,{"date":1761,"open":1232,"high":178,"low":1740,"close":274,"change":800,"percent_change":1762,"volume":1763,"transactions":9,"vwap":274},"2025-07-09",10.56,1644000,{"date":1765,"open":1766,"high":1767,"low":1452,"close":1697,"change":851,"percent_change":807,"volume":1768,"transactions":9,"vwap":1697},"2025-07-08",2.77,2.865,704700,{"date":1770,"open":1440,"high":1702,"low":309,"close":1771,"change":152,"percent_change":956,"volume":1772,"transactions":9,"vwap":1771},"2025-07-07",2.72,621000,{"date":1774,"open":282,"high":1581,"low":1775,"close":766,"change":1484,"percent_change":1776,"volume":1777,"transactions":9,"vwap":766},"2025-07-03",2.569,5.93,718800,{"date":1779,"open":1702,"high":764,"low":1459,"close":781,"change":112,"percent_change":1780,"volume":1781,"transactions":9,"vwap":781},"2025-07-02",-6.3,979500,{"date":1783,"open":778,"high":764,"low":1530,"close":1452,"change":89,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1452},"2025-07-01",8.87,1461200,{"date":1787,"open":792,"high":1107,"low":842,"close":491,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":491},"2025-06-30",0.36,16.98,1905000,{"date":1792,"open":806,"high":1401,"low":1793,"close":1407,"change":550,"percent_change":1633,"volume":1794,"transactions":9,"vwap":1407},"2025-06-27",2.071,207500,{"date":1796,"open":805,"high":842,"low":1407,"close":806,"change":403,"percent_change":462,"volume":1797,"transactions":9,"vwap":806},"2025-06-26",166300,{"date":1799,"open":1401,"high":1391,"low":798,"close":1391,"change":211,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1391},"2025-06-25",3.81,200900,{"date":1803,"open":1407,"high":833,"low":1804,"close":798,"change":273,"percent_change":799,"volume":1805,"transactions":9,"vwap":798},"2025-06-24",2.077,475200,{"date":1807,"open":850,"high":745,"low":717,"close":710,"change":448,"percent_change":1808,"volume":1809,"transactions":9,"vwap":710},"2025-06-23",-6.39,388600,{"date":1811,"open":1407,"high":757,"low":1397,"close":850,"change":470,"percent_change":1812,"volume":1813,"transactions":9,"vwap":850},"2025-06-20",4.29,887900,{"date":1815,"open":731,"high":817,"low":698,"close":798,"change":858,"percent_change":1816,"volume":1817,"transactions":9,"vwap":798},"2025-06-18",5,308100,{"date":1819,"open":710,"high":1820,"low":869,"close":869,"change":367,"percent_change":1821,"volume":1822,"transactions":9,"vwap":869},"2025-06-17",2.129,-2.91,232800,{"date":1824,"open":717,"high":1825,"low":711,"close":724,"change":470,"percent_change":1826,"volume":1827,"transactions":9,"vwap":724},"2025-06-16",2.102,4.57,292200,{"date":1829,"open":717,"high":729,"low":692,"close":698,"change":1431,"percent_change":1830,"volume":1831,"transactions":9,"vwap":698},"2025-06-13",-7.51,455900,{"date":1833,"open":711,"high":1401,"low":711,"close":806,"change":211,"percent_change":1834,"volume":1835,"transactions":9,"vwap":806},"2025-06-12",3.9,212800,{"date":1837,"open":817,"high":1838,"low":870,"close":710,"change":367,"percent_change":1839,"volume":1840,"transactions":9,"vwap":710},"2025-06-11",2.219,-2.84,592000,{"date":1842,"open":828,"high":828,"low":723,"close":729,"change":812,"percent_change":654,"volume":1843,"transactions":9,"vwap":729},"2025-06-10",1019600,{"date":1845,"open":798,"high":840,"low":731,"close":842,"change":89,"percent_change":1846,"volume":1847,"transactions":9,"vwap":842},"2025-06-09",11,1056100,{"date":1849,"open":682,"high":1850,"low":682,"close":869,"change":89,"percent_change":1851,"volume":1852,"transactions":9,"vwap":869},"2025-06-06",2.055,12.36,772000,{"date":1854,"open":431,"high":682,"low":455,"close":461,"change":498,"percent_change":1855,"volume":1856,"transactions":9,"vwap":461},"2025-06-05",3.49,595900,{"date":1858,"open":438,"high":431,"low":17,"close":423,"change":295,"percent_change":1859,"volume":1860,"transactions":9,"vwap":423},"2025-06-04",-1.15,239000,{"date":1862,"open":196,"high":431,"low":218,"close":430,"change":864,"percent_change":1169,"volume":1863,"transactions":9,"vwap":430},"2025-06-03",309600,{"date":1865,"open":228,"high":1866,"low":272,"close":196,"change":189,"percent_change":386,"volume":1867,"transactions":9,"vwap":196},"2025-06-02",1.666,215600,{"date":1869,"open":16,"high":16,"low":219,"close":208,"change":367,"percent_change":1870,"volume":1871,"transactions":9,"vwap":208},"2025-05-30",-3.61,98600,{"date":1873,"open":19,"high":438,"low":228,"close":16,"change":246,"percent_change":1874,"volume":1875,"transactions":9,"vwap":16},"2025-05-29",-2.35,249500,{"date":1877,"open":944,"high":264,"low":1878,"close":533,"change":1709,"percent_change":1879,"volume":1880,"transactions":9,"vwap":533},"2025-05-28",1.444,15.65,758300,{"date":1882,"open":956,"high":956,"low":957,"close":964,"change":302,"percent_change":965,"volume":1883,"transactions":9,"vwap":964},"2025-05-27",161600,{"date":1885,"open":1048,"high":725,"low":1126,"close":950,"change":470,"percent_change":1886,"volume":1887,"transactions":9,"vwap":950},"2025-05-23",6.57,396400,{"date":1889,"open":1048,"high":949,"low":1126,"close":951,"change":550,"percent_change":67,"volume":1890,"transactions":9,"vwap":951},"2025-05-22",252700,{"date":1892,"open":1231,"high":1035,"low":1030,"close":1048,"change":230,"percent_change":964,"volume":1893,"transactions":9,"vwap":1048},"2025-05-21",217600,{"date":1895,"open":1048,"high":999,"low":1126,"close":1231,"change":302,"percent_change":88,"volume":1896,"transactions":9,"vwap":1231},"2025-05-20",256100,{"date":1898,"open":951,"high":951,"low":1024,"close":836,"change":20,"percent_change":893,"volume":1899,"transactions":9,"vwap":836},"2025-05-19",136600,{"date":1901,"open":1231,"high":1035,"low":1126,"close":1048,"change":189,"percent_change":842,"volume":1902,"transactions":9,"vwap":1048},"2025-05-16",242100,{"date":1904,"open":1024,"high":836,"low":1126,"close":836,"change":273,"percent_change":1905,"volume":1906,"transactions":9,"vwap":836},"2025-05-15",3.85,203100,{"date":1908,"open":1072,"high":944,"low":1010,"close":1016,"change":705,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1016},"2025-05-14",-8.45,583200,{"date":1912,"open":1231,"high":958,"low":1913,"close":1005,"change":498,"percent_change":807,"volume":1914,"transactions":9,"vwap":1005},"2025-05-13",1.31,562100,{"date":1916,"open":1016,"high":1231,"low":231,"close":1231,"change":851,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1231},"2025-05-12",9.68,418500,{"date":1920,"open":1921,"high":1018,"low":26,"close":374,"change":498,"percent_change":1922,"volume":1923,"transactions":9,"vwap":374},"2025-05-09",1.19,5.08,146000,{"date":1925,"open":1926,"high":1927,"low":179,"close":26,"change":230,"percent_change":423,"volume":1928,"transactions":9,"vwap":26},"2025-05-08",1.15,1.199,103200,{"date":1930,"open":26,"high":1921,"low":179,"close":1931,"change":246,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-05-07",1.16,-3.33,211400,{"date":1935,"open":1936,"high":374,"low":1931,"close":117,"change":246,"percent_change":1937,"volume":1938,"transactions":9,"vwap":117},"2025-05-06",1.23,-3.23,221700,{"date":1940,"open":1018,"high":1019,"low":1936,"close":374,"change":20,"percent_change":1941,"volume":1942,"transactions":9,"vwap":374},"2025-05-05",-2.36,129500,{"date":1944,"open":1945,"high":1946,"low":231,"close":1010,"change":295,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1010},"2025-05-02",1.292,1.294,-1.55,75100,{"date":1950,"open":1030,"high":1030,"low":1010,"close":1011,"change":550,"percent_change":1951,"volume":1037,"transactions":9,"vwap":1011},"2025-05-01",-0.77,{"date":1953,"open":1016,"high":1016,"low":1018,"close":1016,"change":197,"percent_change":197,"volume":1954,"transactions":9,"vwap":1016},"2025-04-30",118200,{"date":1956,"open":1016,"high":1016,"low":231,"close":1016,"change":197,"percent_change":197,"volume":1957,"transactions":9,"vwap":1016},"2025-04-29",111000,{"date":1959,"open":1010,"high":1016,"low":1018,"close":1016,"change":152,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1016},"2025-04-28",3.17,146800,{"date":1963,"open":1964,"high":1010,"low":1936,"close":231,"change":550,"percent_change":1965,"volume":1966,"transactions":9,"vwap":231},"2025-04-25",1.238,-0.79,254600,{"date":183,"open":1010,"high":1010,"low":1936,"close":1010,"change":197,"percent_change":197,"volume":1968,"transactions":9,"vwap":1010},154600]