[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SER":3,"homepage-market-summary":28,"stock-historical-SER":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SER","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},"Serina Therapeutics, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Serina Therapeutics Inc is a clinical-stage biotechnology company developing a pipeline of wholly-owned drug product candidates to treat neurological diseases and pain. Serina's POZ Platform delivery technology is engineered to provide control in drug loading and more precision in the rate of release of attached drugs, enabling the potential of certain challenging small molecules, while addressing the limitations of polyethylene glycol (PEG) and other biocompatible polymers. The company has one reportable segment relating to the research and development of its POZ platform. The segment derives its revenues from Grant revenue. Its main product candidate, SER-252 for advanced Parkinson's disease, is anticipated to enter clinical trials.","16","Huntsville, AL",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.01,2.05,1.99,0,59283.974146,364,2.0094,5.711,1.22,1173054.8288357689,17.6,640,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.92,830891,303275362.037778,-64.74,"2025-04-28",[183,184,192,199,208,218,226,235,244,251,259,267,276,285,294,304,313,320,329,338,347,358,366,374,385,393,401,409,416,425,434,442,448,457,466,475,484,492,501,508,515,523,531,539,546,553,560,566,571,578,586,591,597,603,611,618,625,631,636,641,645,652,655,659,664,671,676,680,685,690,695,701,707,715,720,725,729,735,739,742,748,752,758,763,769,775,779,784,788,792,796,799,803,808,813,818,823,830,836,844,851,855,859,865,869,876,881,884,889,893,898,904,908,912,915,919,922,926,931,935,939,943,947,951,955,959,964,968,972,977,981,984,989,994,998,1005,1011,1018,1026,1033,1036,1043,1050,1056,1059,1063,1068,1073,1078,1083,1088,1092,1096,1100,1104,1107,1110,1115,1120,1125,1129,1133,1136,1142,1146,1151,1155,1159,1163,1167,1171,1175,1179,1185,1192,1200,1205,1210,1214,1218,1224,1229,1235,1241,1245,1250,1256,1259,1264,1268,1273,1276,1280,1286,1292,1298,1302,1306,1310,1314,1318,1324,1330,1335,1339,1343,1349,1354,1361,1366,1371,1378,1383,1389,1396,1403,1409,1414,1417,1423,1428,1435,1440,1448,1454,1460,1465,1470,1474,1478,1485,1491,1498,1506,1514,1521,1526,1534,1541,1546,1554,1561,1568,1575,1583,1591,1599,1606,1611,1613,1621,1628,1635,1640,1645,1652,1655,1659,1665,1669,1675,1681,1687,1690,1694,1701,1707,1713,1718,1721,1724,1729,1733,1737,1741,1747,1751,1754,1758,1763,1767,1773,1779,1785,1792,1798,1801,1806,1812,1817,1822,1829,1835,1841,1847,1852,1856,1861,1867,1874,1878,1884,1892,1898,1902,1905,1910,1914,1917,1922,1927,1932,1939,1946,1954,1960,1965,1969,1974,1978,1984,1990,1996,2003,2007,2012,2017,2024,2028,2033,2035,2040,2046,2052,2059,2066,2069,2072,2075,2079,2084,2088,2092,2095,2102,2106,2110,2115,2118,2122,2127,2131,2133,2136,2139,2142,2148,2154,2157,2159,2164,2169,2173,2179,2182],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":185,"open":186,"high":187,"low":16,"close":16,"change":171,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",2.04,2.08,-1.47,13182.608984,143,2.0209,{"date":193,"open":194,"high":195,"low":196,"close":186,"change":19,"percent_change":19,"volume":197,"transactions":190,"vwap":198},"2026-10-06",2.025,2.0796,2.0162,8719.73083,2.0482,{"date":200,"open":201,"high":201,"low":202,"close":186,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",2.1,1.9651,0.08,4.08,25270.500013,667,2.0456,{"date":209,"open":210,"high":201,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",1.98,1.9517,1.96,0.01,0.51,15565.971363,216,2.0133,{"date":219,"open":212,"high":220,"low":221,"close":221,"change":65,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",2.06,1.95,-2.5,46767.7344,177,1.9964,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",2.09,2,-0.08,-3.85,10858.065681,282,2.0466,{"date":236,"open":237,"high":238,"low":237,"close":187,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",1.97,2.1299,0.07,3.48,15775.6689,148,2.0403,{"date":245,"open":187,"high":246,"low":229,"close":16,"change":230,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",2.2,-3.83,1018110.6219,311,2.0113,{"date":252,"open":253,"high":254,"low":228,"close":228,"change":65,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",2.13,2.1969,-2.34,29447.6219,240,2.1311,{"date":260,"open":72,"high":261,"low":262,"close":262,"change":65,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",2.2982,2.14,-2.28,76446.603644,400,2.1662,{"date":268,"open":269,"high":270,"low":271,"close":72,"change":272,"percent_change":273,"volume":274,"transactions":216,"vwap":275},"2026-09-23",2.3,2.315,2.17,-0.12,-5.19,8945.6219,2.2651,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":19,"percent_change":19,"volume":282,"transactions":283,"vwap":284},"2026-09-22",2.28,2.4295,2.16,2.31,23846.580203,298,2.3045,{"date":286,"open":287,"high":288,"low":229,"close":281,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",2.15,2.3709,0.06,2.67,30977.636519,377,2.2009,{"date":295,"open":246,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",2.29,2.0865,2.25,0.03,1.35,66085.798227,514,2.2075,{"date":305,"open":306,"high":281,"low":307,"close":308,"change":289,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",2.26,2.18,2.22,2.78,30040.980873,314,2.2521,{"date":314,"open":315,"high":315,"low":280,"close":280,"change":144,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",2.35,-8.09,21478.082467,504,2.2582,{"date":321,"open":322,"high":323,"low":298,"close":315,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",2.46,2.47,-0.1,-4.08,31674.941059,446,2.3848,{"date":330,"open":315,"high":331,"low":278,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",2.5499,2.45,0.23,10.36,74441.518196,518,2.4248,{"date":339,"open":340,"high":341,"low":246,"close":308,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",2.41,2.54,-0.28,-11.2,69308.506061,765,2.3599,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",2.55,2.58,2.3601,2.5,-0.07,-2.72,68825.441495,756,2.4575,{"date":359,"open":360,"high":309,"low":315,"close":361,"change":239,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",2.75,2.57,2.8,404459.890799,2417,2.5843,{"date":367,"open":360,"high":360,"low":368,"close":352,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",2.475,-0.23,-8.42,42266.292172,614,2.5959,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",2.7,2.74,2.5121,2.73,0.04,1.49,14952.643509,323,2.6364,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":239,"percent_change":290,"volume":390,"transactions":391,"vwap":392},"2026-09-03",2.68,2.69,2.575,18844.354386,203,2.6426,{"date":394,"open":352,"high":290,"low":395,"close":396,"change":166,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",2.42,2.62,4.8,70818.203071,496,2.5172,{"date":402,"open":403,"high":341,"low":404,"close":352,"change":203,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",2.4,2.38,3.31,32637.960467,445,2.4879,{"date":410,"open":403,"high":352,"low":404,"close":395,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",-0.04,-1.63,23116.794197,861,2.4225,{"date":417,"open":418,"high":419,"low":340,"close":322,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",2.52,2.5299,-0.06,-2.38,33955.3701,251,2.4794,{"date":426,"open":427,"high":428,"low":418,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",2.61,2.6428,-0.11,-4.18,29472.770288,273,2.5756,{"date":435,"open":290,"high":376,"low":436,"close":437,"change":353,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",2.5601,2.63,-2.59,15480.737957,238,2.6475,{"date":443,"open":379,"high":362,"low":349,"close":376,"change":239,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",2.66,27478.92385,2138,2.6739,{"date":449,"open":450,"high":451,"low":437,"close":437,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",2.77,2.855,-0.24,-8.36,40459.565149,318,2.7724,{"date":458,"open":290,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",2.87,2.6181,0.22,8.3,46107.795611,420,2.792,{"date":467,"open":468,"high":469,"low":436,"close":470,"change":353,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",2.64,2.695,2.65,-2.57,24758.272153,272,2.6374,{"date":476,"open":376,"high":477,"low":478,"close":479,"change":50,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",2.84,2.56,2.72,3.82,158410.645446,739,2.7119,{"date":485,"open":486,"high":487,"low":427,"close":396,"change":369,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",2.71,2.8599,-8.07,51623.883324,461,2.7513,{"date":493,"open":479,"high":494,"low":468,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",2.9162,2.85,0.05,1.79,133264.263988,689,2.7562,{"date":502,"open":468,"high":503,"low":468,"close":362,"change":65,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",2.88,-1.75,75896.578885,516,2.7896,{"date":509,"open":510,"high":495,"low":376,"close":495,"change":299,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",2.81,1.06,53967.107743,670,2.7741,{"date":516,"open":362,"high":517,"low":518,"close":517,"change":380,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",2.82,2.675,1.44,107966.36046,664,2.7602,{"date":524,"open":388,"high":525,"low":387,"close":309,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",2.86,0.11,4.12,116611.934387,881,2.7539,{"date":532,"open":533,"high":379,"low":281,"close":290,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",2.37,0.27,11.25,138601.552226,950,2.5512,{"date":540,"open":541,"high":403,"low":542,"close":403,"change":496,"percent_change":253,"volume":543,"transactions":544,"vwap":545},"2026-08-07",2.36,2.3298,26474.541515,322,2.3658,{"date":547,"open":262,"high":548,"low":262,"close":315,"change":166,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",2.39,5.38,70889.6654,418,2.2872,{"date":554,"open":186,"high":555,"low":186,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":271},"2026-08-05",2.23,0.09,4.21,35046.450554,387,{"date":561,"open":120,"high":562,"low":201,"close":262,"change":203,"percent_change":563,"volume":564,"transactions":399,"vwap":565},"2026-08-04",2.2371,3.88,44981.832635,2.1686,{"date":567,"open":229,"high":120,"low":229,"close":220,"change":289,"percent_change":568,"volume":569,"transactions":173,"vwap":570},"2026-08-03",3,17639.520931,2.0418,{"date":572,"open":573,"high":574,"low":229,"close":229,"change":411,"percent_change":575,"volume":576,"transactions":577,"vwap":195},"2026-07-31",2.03,2.12,-1.96,9701.667582,287,{"date":579,"open":580,"high":120,"low":581,"close":186,"change":171,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",2.07,2.0001,-1.45,12096.911362,225,2.0645,{"date":587,"open":220,"high":574,"low":220,"close":580,"change":19,"percent_change":19,"volume":588,"transactions":589,"vwap":590},"2026-07-29",6310.036606,300,2.0867,{"date":592,"open":229,"high":120,"low":229,"close":580,"change":171,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",-1.43,27739.574634,187,2.0818,{"date":598,"open":120,"high":120,"low":229,"close":201,"change":299,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",1.45,12547.0934,202,2.0605,{"date":604,"open":253,"high":605,"low":210,"close":580,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",2.1499,-0.02,-0.96,44323.46259,370,2.0438,{"date":612,"open":271,"high":298,"low":613,"close":228,"change":230,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",2.02,-3.69,38293.835479,634,2.1113,{"date":619,"open":253,"high":620,"low":201,"close":271,"change":203,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",2.281,3.83,68419.712774,597,2.2229,{"date":626,"open":307,"high":307,"low":580,"close":228,"change":627,"percent_change":628,"volume":629,"transactions":27,"vwap":630},"2026-07-21",-0.09,-4.13,17367.834719,2.116,{"date":632,"open":253,"high":72,"low":186,"close":307,"change":496,"percent_change":315,"volume":633,"transactions":634,"vwap":635},"2026-07-20",15623.788668,742,2.1173,{"date":637,"open":253,"high":271,"low":229,"close":253,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":253},"2026-07-17",0.15,7.58,29200,{"date":642,"open":613,"high":220,"low":237,"close":210,"change":299,"percent_change":643,"volume":644,"transactions":9,"vwap":210},"2026-07-16",1.54,31200,{"date":646,"open":229,"high":647,"low":648,"close":221,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":221},"2026-07-15",2.185,1.93,-0.14,-6.7,74200,{"date":653,"open":573,"high":246,"low":573,"close":228,"change":380,"percent_change":221,"volume":654,"transactions":9,"vwap":228},"2026-07-14",29400,{"date":656,"open":187,"high":262,"low":186,"close":17,"change":627,"percent_change":657,"volume":658,"transactions":9,"vwap":17},"2026-07-13",-4.21,37700,{"date":660,"open":661,"high":308,"low":220,"close":262,"change":420,"percent_change":662,"volume":663,"transactions":9,"vwap":262},"2026-07-10",2.21,-2.73,43600,{"date":665,"open":613,"high":666,"low":667,"close":246,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":246},"2026-07-09",2.24,1.91,0.2,10,67700,{"date":672,"open":280,"high":661,"low":221,"close":229,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":229},"2026-07-08",-0.17,-7.83,26900,{"date":677,"open":648,"high":278,"low":648,"close":271,"change":461,"percent_change":678,"volume":679,"transactions":9,"vwap":271},"2026-07-07",11.28,99600,{"date":681,"open":682,"high":201,"low":683,"close":221,"change":496,"percent_change":437,"volume":684,"transactions":9,"vwap":221},"2026-07-06",1.89,1.881,72100,{"date":686,"open":667,"high":237,"low":687,"close":687,"change":606,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-02",1.9,-1.04,19100,{"date":691,"open":229,"high":16,"low":692,"close":692,"change":606,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-01",1.92,-1.03,73200,{"date":696,"open":697,"high":237,"low":697,"close":698,"change":171,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-30",1.86,1.94,-1.52,40400,{"date":702,"open":703,"high":18,"low":703,"close":237,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":237},"2026-06-29",1.84,0.16,8.84,59500,{"date":708,"open":709,"high":687,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-26",1.82,1.76,1.81,-0.01,-0.55,76900,{"date":716,"open":697,"high":698,"low":717,"close":709,"change":606,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-06-25",1.8,-1.09,77900,{"date":721,"open":212,"high":18,"low":722,"close":703,"change":230,"percent_change":723,"volume":724,"transactions":9,"vwap":703},"2026-06-24",1.83,-4.17,37200,{"date":726,"open":682,"high":18,"low":682,"close":692,"change":299,"percent_change":727,"volume":728,"transactions":9,"vwap":692},"2026-06-23",1.59,39000,{"date":730,"open":574,"high":574,"low":731,"close":682,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":682},"2026-06-22",1.71,-0.21,-10,66400,{"date":736,"open":18,"high":280,"low":237,"close":201,"change":166,"percent_change":737,"volume":738,"transactions":9,"vwap":201},"2026-06-18",6.06,187700,{"date":740,"open":229,"high":307,"low":221,"close":210,"change":420,"percent_change":80,"volume":741,"transactions":9,"vwap":210},"2026-06-17",98700,{"date":743,"open":697,"high":201,"low":744,"close":186,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":186},"2026-06-16",1.835,0.13,6.81,141700,{"date":749,"open":497,"high":186,"low":497,"close":667,"change":239,"percent_change":750,"volume":751,"transactions":9,"vwap":667},"2026-06-15",3.8,106200,{"date":753,"open":722,"high":754,"low":755,"close":703,"change":299,"percent_change":756,"volume":757,"transactions":9,"vwap":703},"2026-06-12",1.87,1.712,1.66,161900,{"date":759,"open":760,"high":703,"low":755,"close":711,"change":239,"percent_change":761,"volume":762,"transactions":9,"vwap":711},"2026-06-11",1.72,4.02,1144000,{"date":764,"open":765,"high":709,"low":731,"close":766,"change":171,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-10",1.77,1.74,-1.69,55100,{"date":770,"open":687,"high":221,"low":771,"close":765,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-06-09",1.73,-0.13,-6.84,85500,{"date":776,"open":648,"high":212,"low":703,"close":687,"change":777,"percent_change":511,"volume":778,"transactions":9,"vwap":687},"2026-06-08",0.02,60600,{"date":780,"open":697,"high":18,"low":717,"close":781,"change":777,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",1.88,1.08,144100,{"date":785,"open":710,"high":237,"low":710,"close":697,"change":239,"percent_change":786,"volume":787,"transactions":9,"vwap":697},"2026-06-04",3.91,147000,{"date":789,"open":710,"high":497,"low":790,"close":497,"change":299,"percent_change":790,"volume":791,"transactions":9,"vwap":497},"2026-06-03",1.7,24300,{"date":793,"open":710,"high":497,"low":710,"close":710,"change":65,"percent_change":794,"volume":795,"transactions":9,"vwap":710},"2026-06-02",-2.76,20600,{"date":797,"open":703,"high":703,"low":760,"close":711,"change":171,"percent_change":412,"volume":798,"transactions":9,"vwap":711},"2026-06-01",56800,{"date":800,"open":237,"high":237,"low":711,"close":703,"change":429,"percent_change":801,"volume":802,"transactions":9,"vwap":703},"2026-05-29",-5.64,55300,{"date":804,"open":805,"high":210,"low":805,"close":221,"change":638,"percent_change":806,"volume":807,"transactions":9,"vwap":221},"2026-05-28",1.78,8.33,71900,{"date":809,"open":697,"high":692,"low":810,"close":717,"change":272,"percent_change":811,"volume":812,"transactions":9,"vwap":717},"2026-05-27",1.751,-6.25,44200,{"date":814,"open":229,"high":229,"low":815,"close":692,"change":420,"percent_change":816,"volume":817,"transactions":9,"vwap":692},"2026-05-26",1.852,-3.03,98600,{"date":819,"open":781,"high":573,"low":722,"close":210,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":210},"2026-05-22",0.093,4.93,198100,{"date":824,"open":790,"high":221,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-21",1.65,1.887,0.187,11,108200,{"date":831,"open":756,"high":832,"low":833,"close":790,"change":556,"percent_change":834,"volume":835,"transactions":9,"vwap":790},"2026-05-20",1.805,1.55,5.59,116000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":50,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-19",1.53,1.69,1.52,1.61,6.62,95000,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":772,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-18",1.62,1.64,1.51,-7.93,38600,{"date":852,"open":825,"high":703,"low":841,"close":847,"change":230,"percent_change":853,"volume":854,"transactions":9,"vwap":847},"2026-05-15",-4.65,160100,{"date":856,"open":833,"high":711,"low":833,"close":760,"change":704,"percent_change":857,"volume":858,"transactions":9,"vwap":760},"2026-05-14",10.26,170900,{"date":860,"open":839,"high":839,"low":861,"close":862,"change":353,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-13",1.535,1.56,-4.29,82400,{"date":866,"open":381,"high":766,"low":381,"close":867,"change":299,"percent_change":781,"volume":868,"transactions":9,"vwap":867},"2026-05-12",1.63,86200,{"date":870,"open":731,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-11",1.75,1.6,-0.15,-8.57,128200,{"date":877,"open":497,"high":878,"low":871,"close":871,"change":420,"percent_change":879,"volume":880,"transactions":9,"vwap":871},"2026-05-08",1.815,-3.31,40800,{"date":882,"open":711,"high":754,"low":711,"close":711,"change":606,"percent_change":718,"volume":883,"transactions":9,"vwap":711},"2026-05-07",16900,{"date":885,"open":886,"high":667,"low":497,"close":722,"change":299,"percent_change":887,"volume":888,"transactions":9,"vwap":722},"2026-05-06",1.85,1.67,44300,{"date":890,"open":754,"high":692,"low":497,"close":717,"change":324,"percent_change":891,"volume":892,"transactions":9,"vwap":717},"2026-05-05",-5.26,54400,{"date":894,"open":709,"high":648,"low":717,"close":687,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":687},"2026-05-04",0.083,4.57,65400,{"date":899,"open":722,"high":722,"low":710,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-01",1.817,-0.003,-0.16,23300,{"date":905,"open":886,"high":886,"low":906,"close":709,"change":712,"percent_change":713,"volume":907,"transactions":9,"vwap":709},"2026-04-30",1.741,37800,{"date":909,"open":886,"high":886,"low":710,"close":722,"change":606,"percent_change":910,"volume":911,"transactions":9,"vwap":722},"2026-04-29",-1.08,65000,{"date":913,"open":709,"high":886,"low":871,"close":886,"change":496,"percent_change":309,"volume":914,"transactions":9,"vwap":886},"2026-04-28",43800,{"date":916,"open":648,"high":698,"low":497,"close":717,"change":673,"percent_change":917,"volume":918,"transactions":9,"vwap":717},"2026-04-27",-8.63,66300,{"date":920,"open":221,"high":237,"low":682,"close":237,"change":299,"percent_change":833,"volume":921,"transactions":9,"vwap":237},"2026-04-24",46200,{"date":923,"open":648,"high":16,"low":754,"close":698,"change":712,"percent_change":924,"volume":925,"transactions":9,"vwap":698},"2026-04-23",-0.51,127200,{"date":927,"open":212,"high":186,"low":928,"close":221,"change":627,"percent_change":929,"volume":930,"transactions":9,"vwap":221},"2026-04-22",1.936,-4.41,65700,{"date":932,"open":220,"high":228,"low":212,"close":186,"change":420,"percent_change":933,"volume":934,"transactions":9,"vwap":186},"2026-04-21",-2.86,95600,{"date":936,"open":17,"high":201,"low":210,"close":201,"change":496,"percent_change":937,"volume":938,"transactions":9,"vwap":201},"2026-04-20",2.44,52800,{"date":940,"open":186,"high":201,"low":221,"close":17,"change":289,"percent_change":941,"volume":942,"transactions":9,"vwap":17},"2026-04-17",3.02,144600,{"date":944,"open":16,"high":17,"low":221,"close":18,"change":411,"percent_change":945,"volume":946,"transactions":9,"vwap":18},"2026-04-16",-1.97,51000,{"date":948,"open":648,"high":580,"low":692,"close":573,"change":50,"percent_change":949,"volume":950,"transactions":9,"vwap":573},"2026-04-15",5.18,81100,{"date":952,"open":210,"high":210,"low":667,"close":648,"change":171,"percent_change":953,"volume":954,"transactions":9,"vwap":648},"2026-04-14",-1.53,170000,{"date":956,"open":687,"high":269,"low":886,"close":212,"change":606,"percent_change":957,"volume":958,"transactions":9,"vwap":212},"2026-04-13",-1.01,208700,{"date":960,"open":18,"high":961,"low":687,"close":210,"change":606,"percent_change":962,"volume":963,"transactions":9,"vwap":210},"2026-04-10",2.015,-1,136500,{"date":965,"open":229,"high":573,"low":648,"close":229,"change":606,"percent_change":966,"volume":967,"transactions":9,"vwap":229},"2026-04-09",-0.99,86800,{"date":969,"open":220,"high":228,"low":648,"close":613,"change":420,"percent_change":970,"volume":971,"transactions":9,"vwap":613},"2026-04-08",-2.88,201300,{"date":973,"open":187,"high":974,"low":212,"close":187,"change":353,"percent_change":975,"volume":976,"transactions":9,"vwap":187},"2026-04-07",2.105,-3.26,132800,{"date":978,"open":72,"high":72,"low":687,"close":287,"change":299,"percent_change":979,"volume":980,"transactions":9,"vwap":287},"2026-04-06",1.42,357000,{"date":982,"open":120,"high":280,"low":687,"close":574,"change":19,"percent_change":19,"volume":983,"transactions":9,"vwap":574},"2026-04-02",409600,{"date":985,"open":237,"high":574,"low":754,"close":574,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":574},"2026-04-01",0.18,9.28,594000,{"date":990,"open":754,"high":269,"low":754,"close":698,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":698},"2026-03-31",0.14,7.78,968300,{"date":995,"open":666,"high":306,"low":871,"close":717,"change":36,"percent_change":996,"volume":997,"transactions":9,"vwap":717},"2026-03-30",-20.7,654500,{"date":999,"open":468,"high":470,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-27",2.235,2.27,-0.34,-13.03,734400,{"date":1006,"open":1007,"high":1008,"low":478,"close":427,"change":156,"percent_change":1009,"volume":1010,"transactions":9,"vwap":427},"2026-03-26",2.76,2.9,-13.86,940600,{"date":1012,"open":332,"high":1013,"low":332,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-25",3.16,3.03,0.6,24.69,3271700,{"date":1019,"open":1020,"high":1021,"low":541,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-24",2.93,2.99,2.43,-0.72,-22.86,2656600,{"date":1027,"open":379,"high":1028,"low":387,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-23",3.29,3.15,0.61,24.02,10988300,{"date":1034,"open":362,"high":568,"low":403,"close":341,"change":289,"percent_change":395,"volume":1035,"transactions":9,"vwap":341},"2026-03-20",13348100,{"date":1037,"open":201,"high":1038,"low":613,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-19",2.83,2.48,1.2,93.75,157696000,{"date":1044,"open":1045,"high":1046,"low":24,"close":1047,"change":420,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-18",1.31,1.34,1.28,-4.48,7070000,{"date":1051,"open":1052,"high":1053,"low":1045,"close":1046,"change":272,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1046},"2026-03-17",1.39,1.46,-8.22,75800,{"date":1057,"open":643,"high":833,"low":519,"close":1053,"change":627,"percent_change":1058,"volume":728,"transactions":9,"vwap":1053},"2026-03-16",-5.81,{"date":1060,"open":838,"high":833,"low":1053,"close":833,"change":712,"percent_change":1061,"volume":1062,"transactions":9,"vwap":833},"2026-03-13",-0.64,36500,{"date":1064,"open":1065,"high":862,"low":979,"close":862,"change":289,"percent_change":1066,"volume":1067,"transactions":9,"vwap":862},"2026-03-12",1.5,4,59700,{"date":1069,"open":847,"high":847,"low":1070,"close":1065,"change":272,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1065},"2026-03-11",1.482,-7.41,53200,{"date":1074,"open":1075,"high":1076,"low":1065,"close":846,"change":299,"percent_change":682,"volume":1077,"transactions":9,"vwap":846},"2026-03-10",1.58,1.624,32600,{"date":1079,"open":833,"high":727,"low":1080,"close":727,"change":289,"percent_change":1081,"volume":1082,"transactions":9,"vwap":727},"2026-03-09",1.47,3.92,61000,{"date":1084,"open":833,"high":1085,"low":1080,"close":838,"change":411,"percent_change":1086,"volume":1087,"transactions":9,"vwap":838},"2026-03-06",1.585,-2.55,97900,{"date":1089,"open":825,"high":756,"low":833,"close":1090,"change":324,"percent_change":1091,"volume":714,"transactions":9,"vwap":1090},"2026-03-05",1.57,-5.99,{"date":1093,"open":756,"high":1094,"low":846,"close":887,"change":19,"percent_change":19,"volume":1095,"transactions":9,"vwap":887},"2026-03-04",1.685,19000,{"date":1097,"open":766,"high":766,"low":727,"close":887,"change":324,"percent_change":1098,"volume":1099,"transactions":9,"vwap":887},"2026-03-03",-5.65,47600,{"date":1101,"open":887,"high":497,"low":825,"close":765,"change":171,"percent_change":1102,"volume":1103,"transactions":9,"vwap":765},"2026-03-02",-1.67,57900,{"date":1105,"open":717,"high":711,"low":766,"close":717,"change":712,"percent_change":713,"volume":1106,"transactions":9,"vwap":717},"2026-02-27",35700,{"date":1108,"open":871,"high":697,"low":731,"close":711,"change":380,"percent_change":306,"volume":1109,"transactions":9,"vwap":711},"2026-02-26",54800,{"date":1111,"open":839,"high":1112,"low":756,"close":765,"change":50,"percent_change":1113,"volume":1114,"transactions":9,"vwap":765},"2026-02-25",1.849,5.99,88900,{"date":1116,"open":1090,"high":887,"low":1117,"close":887,"change":50,"percent_change":1118,"volume":1119,"transactions":9,"vwap":887},"2026-02-24",1.534,6.37,70800,{"date":1121,"open":846,"high":1122,"low":833,"close":1090,"change":65,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1090},"2026-02-23",1.68,-3.09,79500,{"date":1126,"open":790,"high":790,"low":846,"close":846,"change":429,"percent_change":1127,"volume":1128,"transactions":9,"vwap":846},"2026-02-20",-6.36,78400,{"date":1130,"open":1122,"high":497,"low":867,"close":771,"change":496,"percent_change":1131,"volume":1132,"transactions":9,"vwap":771},"2026-02-19",2.98,124500,{"date":1134,"open":825,"high":710,"low":867,"close":1122,"change":299,"percent_change":709,"volume":1135,"transactions":9,"vwap":1122},"2026-02-18",154700,{"date":1137,"open":722,"high":221,"low":1138,"close":825,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":825},"2026-02-17",1.641,-0.18,-9.84,176700,{"date":1143,"open":839,"high":16,"low":1122,"close":722,"change":745,"percent_change":1144,"volume":1145,"transactions":9,"vwap":722},"2026-02-13",7.65,248700,{"date":1147,"open":703,"high":703,"low":1148,"close":790,"change":902,"percent_change":1149,"volume":1150,"transactions":9,"vwap":790},"2026-02-12",1.651,-8.6,165900,{"date":1152,"open":228,"high":555,"low":710,"close":697,"change":452,"percent_change":1153,"volume":1154,"transactions":9,"vwap":697},"2026-02-11",-11.43,264200,{"date":1156,"open":1001,"high":1001,"low":228,"close":201,"change":873,"percent_change":1157,"volume":1158,"transactions":9,"vwap":201},"2026-02-10",-6.67,131000,{"date":1160,"open":315,"high":533,"low":555,"close":298,"change":272,"percent_change":1161,"volume":1162,"transactions":9,"vwap":298},"2026-02-09",-5.06,115900,{"date":1164,"open":323,"high":323,"low":120,"close":533,"change":324,"percent_change":1165,"volume":1166,"transactions":9,"vwap":533},"2026-02-06",-4.05,350000,{"date":1168,"open":479,"high":362,"low":403,"close":323,"change":1169,"percent_change":1003,"volume":1170,"transactions":9,"vwap":323},"2026-02-05",-0.37,302200,{"date":1172,"open":125,"high":1173,"low":427,"close":477,"change":203,"percent_change":1008,"volume":1174,"transactions":9,"vwap":477},"2026-02-04",3.14,800100,{"date":1176,"open":377,"high":1177,"low":349,"close":1007,"change":380,"percent_change":1080,"volume":1178,"transactions":9,"vwap":1007},"2026-02-03",3.05,432100,{"date":1180,"open":568,"high":1181,"low":479,"close":479,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":479},"2026-02-02",3.1,-0.53,-16.31,676000,{"date":1186,"open":1187,"high":1187,"low":568,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-01-30",3.45,3.25,-0.29,-8.19,1671300,{"date":1193,"open":1194,"high":204,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-01-29",3.84,3.41,3.54,0.82,30.15,66373500,{"date":1201,"open":479,"high":479,"low":1202,"close":479,"change":606,"percent_change":1203,"volume":1204,"transactions":9,"vwap":479},"2026-01-28",2.51,-0.73,7504900,{"date":1206,"open":478,"high":360,"low":1207,"close":377,"change":777,"percent_change":1208,"volume":1209,"transactions":9,"vwap":377},"2026-01-27",2.532,0.74,19900,{"date":1211,"open":362,"high":362,"low":478,"close":479,"change":873,"percent_change":1212,"volume":1213,"transactions":9,"vwap":479},"2026-01-26",-5.23,28000,{"date":1215,"open":125,"high":568,"low":479,"close":459,"change":627,"percent_change":1216,"volume":1217,"transactions":9,"vwap":459},"2026-01-23",-3.04,23500,{"date":1219,"open":503,"high":1220,"low":309,"close":1221,"change":526,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-22",3.06,2.96,3.86,28200,{"date":1225,"open":1226,"high":1177,"low":1007,"close":495,"change":606,"percent_change":1227,"volume":1228,"transactions":9,"vwap":495},"2026-01-21",2.92,-0.7,32700,{"date":1230,"open":1231,"high":1232,"low":510,"close":459,"change":369,"percent_change":1233,"volume":1234,"transactions":9,"vwap":459},"2026-01-20",3.07,3.075,-7.42,46600,{"date":1236,"open":479,"high":1237,"low":486,"close":1181,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1181},"2026-01-16",3.2,0.41,15.24,156600,{"date":1242,"open":376,"high":525,"low":470,"close":388,"change":777,"percent_change":1243,"volume":1244,"transactions":9,"vwap":388},"2026-01-15",0.75,30000,{"date":1246,"open":352,"high":1247,"low":937,"close":290,"change":1248,"percent_change":1249,"volume":694,"transactions":9,"vwap":290},"2026-01-14",2.864,0.21,8.54,{"date":1251,"open":1252,"high":352,"low":1253,"close":322,"change":712,"percent_change":1254,"volume":1255,"transactions":9,"vwap":322},"2026-01-13",2.355,2.351,-0.4,25500,{"date":1257,"open":395,"high":323,"low":308,"close":323,"change":353,"percent_change":794,"volume":1258,"transactions":9,"vwap":323},"2026-01-12",45800,{"date":1260,"open":427,"high":470,"low":1261,"close":341,"change":230,"percent_change":1262,"volume":1263,"transactions":9,"vwap":341},"2026-01-09",2.398,-3.05,68000,{"date":1265,"open":1021,"high":1021,"low":340,"close":396,"change":668,"percent_change":1266,"volume":1267,"transactions":9,"vwap":396},"2026-01-08",8.26,403400,{"date":1269,"open":287,"high":1022,"low":574,"close":395,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":395},"2026-01-07",0.34,16.35,904200,{"date":1274,"open":574,"high":307,"low":580,"close":187,"change":19,"percent_change":19,"volume":1275,"transactions":9,"vwap":187},"2026-01-06",34900,{"date":1277,"open":120,"high":661,"low":613,"close":187,"change":1278,"percent_change":50,"volume":1279,"transactions":9,"vwap":187},"2026-01-05",0.002,53500,{"date":1281,"open":287,"high":287,"low":692,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-02",2.078,0.165,8.63,15800,{"date":1287,"open":221,"high":220,"low":731,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-12-31",1.913,-0.098,-4.87,46400,{"date":1293,"open":1294,"high":1294,"low":687,"close":1295,"change":1296,"percent_change":1297,"volume":963,"transactions":9,"vwap":1295},"2025-12-30",2.32,2.011,-0.289,-12.57,{"date":1299,"open":444,"high":360,"low":308,"close":269,"change":1300,"percent_change":1301,"volume":644,"transactions":9,"vwap":269},"2025-12-29",-0.36,-13.53,{"date":1303,"open":403,"high":444,"low":533,"close":444,"change":461,"percent_change":1304,"volume":1305,"transactions":9,"vwap":444},"2025-12-26",9.02,17600,{"date":1307,"open":341,"high":341,"low":404,"close":937,"change":230,"percent_change":1308,"volume":1309,"transactions":9,"vwap":937},"2025-12-24",-3.17,6800,{"date":1311,"open":352,"high":437,"low":352,"close":418,"change":772,"percent_change":1312,"volume":1313,"transactions":9,"vwap":418},"2025-12-23",-4.91,16000,{"date":1315,"open":360,"high":360,"low":322,"close":470,"change":324,"percent_change":1316,"volume":1317,"transactions":9,"vwap":470},"2025-12-22",-3.64,42600,{"date":1319,"open":1320,"high":1320,"low":1321,"close":360,"change":820,"percent_change":1322,"volume":1323,"transactions":9,"vwap":360},"2025-12-19",2.89,2.59,3.5,16100,{"date":1325,"open":1008,"high":1008,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2025-12-18",2.657,-0.283,-9.63,14100,{"date":1331,"open":1021,"high":1021,"low":477,"close":1332,"change":777,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-17",2.94,0.68,6400,{"date":1336,"open":1337,"high":1014,"low":1008,"close":1226,"change":353,"percent_change":255,"volume":1338,"transactions":9,"vwap":1226},"2025-12-16",2.95,13400,{"date":1340,"open":1341,"high":1341,"low":1337,"close":1021,"change":772,"percent_change":723,"volume":1342,"transactions":9,"vwap":1021},"2025-12-15",3.145,7900,{"date":1344,"open":1345,"high":1028,"low":1346,"close":1347,"change":606,"percent_change":1061,"volume":1348,"transactions":9,"vwap":1347},"2025-12-12",3.24,3.119,3.12,13100,{"date":1350,"open":1351,"high":1351,"low":1173,"close":1173,"change":353,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1173},"2025-12-11",3.34,-2.18,12200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":324,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-10",3.28,3.35,3.21,-3.02,2900,{"date":1362,"open":1237,"high":1363,"low":1029,"close":405,"change":712,"percent_change":1364,"volume":1365,"transactions":9,"vwap":405},"2025-12-09",3.38,-0.3,12700,{"date":1367,"open":1237,"high":1368,"low":1237,"close":1369,"change":239,"percent_change":287,"volume":1370,"transactions":9,"vwap":1369},"2025-12-08",3.46,3.32,10900,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1188,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1188},"2025-12-05",3.53,3.23,-0.22,-6.34,24700,{"date":1379,"open":1380,"high":1381,"low":1369,"close":1380,"change":712,"percent_change":1189,"volume":1382,"transactions":9,"vwap":1380},"2025-12-04",3.47,3.55,9300,{"date":1384,"open":1385,"high":1386,"low":1380,"close":240,"change":1387,"percent_change":1388,"volume":1072,"transactions":9,"vwap":240},"2025-12-03",3.7,3.79,-0.33,-8.66,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":627,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-02",3.94,3.99,3.81,-2.31,7600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1300,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-01",4.04,4.2,3.9,-8.45,16200,{"date":1404,"open":786,"high":1405,"low":786,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-11-28",4.26,0.35,8.95,17700,{"date":1410,"open":1411,"high":1412,"low":786,"close":786,"change":19,"percent_change":19,"volume":1413,"transactions":9,"vwap":786},"2025-11-26",3.96,4.13,12600,{"date":1415,"open":1386,"high":527,"low":1386,"close":786,"change":704,"percent_change":1416,"volume":1402,"transactions":9,"vwap":786},"2025-11-25",4.27,{"date":1418,"open":786,"high":1066,"low":1419,"close":1420,"change":452,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-24",3.68,3.75,-6.02,11300,{"date":1424,"open":563,"high":1066,"low":1425,"close":1392,"change":333,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1392},"2025-11-21",3.778,6.12,7500,{"date":1429,"open":1430,"high":527,"low":1431,"close":86,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":86},"2025-11-20",3.87,3.73,-0.104,-2.69,9200,{"date":1436,"open":1081,"high":1437,"low":750,"close":1438,"change":1439,"percent_change":450,"volume":1255,"transactions":9,"vwap":1438},"2025-11-19",4.026,3.864,0.104,{"date":1441,"open":1442,"high":1443,"low":1444,"close":86,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":86},"2025-11-18",3.78,3.839,3.713,-0.057,-1.49,8200,{"date":1449,"open":1450,"high":1450,"low":1393,"close":1451,"change":1452,"percent_change":1157,"volume":1453,"transactions":9,"vwap":1451},"2025-11-17",3.995,3.817,-0.273,14400,{"date":1455,"open":1391,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":1402,"transactions":9,"vwap":1456},"2025-11-14",4.09,3.847,0.17,4.34,{"date":1461,"open":1391,"high":1462,"low":1081,"close":1081,"change":324,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1081},"2025-11-13",4.18,-2.49,16600,{"date":1466,"open":1467,"high":1412,"low":1468,"close":761,"change":420,"percent_change":188,"volume":1469,"transactions":9,"vwap":761},"2025-11-12",4.1,3.861,16700,{"date":1471,"open":1467,"high":1472,"low":1400,"close":204,"change":556,"percent_change":306,"volume":1473,"transactions":9,"vwap":204},"2025-11-11",4.31,1600,{"date":1475,"open":1386,"high":1476,"low":1386,"close":1392,"change":203,"percent_change":17,"volume":1477,"transactions":9,"vwap":1392},"2025-11-10",4.448,25000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":786,"change":732,"percent_change":1483,"volume":1484,"transactions":9,"vwap":786},"2025-11-07",4.16,4.17,3.701,-5.1,47000,{"date":1486,"open":1487,"high":1487,"low":1488,"close":527,"change":732,"percent_change":1489,"volume":1490,"transactions":9,"vwap":527},"2025-11-06",4.32,4.05,-4.85,12800,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":239,"volume":1497,"transactions":9,"vwap":1495},"2025-11-05",4.36,4.15,4.33,0.003,27600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-04",4.61,4.74,4.327,-0.353,-7.54,66900,{"date":1507,"open":1508,"high":1509,"low":1500,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-03",4.62,4.99,4.68,-0.32,-6.4,20300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1248,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-10-31",4.79,5,4.67,4.38,29500,{"date":1522,"open":397,"high":1523,"low":1524,"close":1516,"change":203,"percent_change":790,"volume":1525,"transactions":9,"vwap":1516},"2025-10-30",4.977,4.6,19400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-10-29",5.03,5.06,4.71,-0.38,-7.47,10400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":777,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-28",4.942,5.09,4.94,0.39,11400,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":144,"percent_change":1545,"volume":1223,"transactions":9,"vwap":1544},"2025-10-27",5.25,5.07,-3.61,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":703,"volume":1553,"transactions":9,"vwap":1551},"2025-10-24",5.27,5.29,5.19,5.26,0.095,36300,{"date":1555,"open":1556,"high":1549,"low":1557,"close":1558,"change":1559,"percent_change":324,"volume":1560,"transactions":9,"vwap":1558},"2025-10-23",5.17,5.1,5.165,-0.005,15000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1556,"change":534,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1556},"2025-10-22",4.9,5.2,4.759,5.51,50800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1563,"change":289,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1563},"2025-10-21",4.85,4.997,4.7,1.24,42800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-20",4.88,5.01,4.84,0.032,0.67,67200,{"date":1584,"open":1570,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-17",4.879,4.76,4.808,-0.082,-1.68,18400,{"date":1592,"open":1593,"high":1594,"low":1577,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-10-16",5.08,5.099,4.89,-0.26,-5.05,19600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":19,"percent_change":19,"volume":1605,"transactions":9,"vwap":1604},"2025-10-15",5.11,5.23,5.014,5.15,13500,{"date":1607,"open":1608,"high":1604,"low":1577,"close":1604,"change":991,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1604},"2025-10-14",5.02,2.79,19800,{"date":1612,"open":1564,"high":1551,"low":1578,"close":1578,"change":1364,"percent_change":1098,"volume":1106,"transactions":9,"vwap":1578},"2025-10-13",{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-10",5.33,5.6,5.31,-0.27,-4.84,31700,{"date":1622,"open":1623,"high":23,"low":1624,"close":1625,"change":65,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-09",5.68,5.39,5.58,-0.89,59100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":333,"percent_change":1405,"volume":1634,"transactions":9,"vwap":1633},"2025-10-08",5.75,5.83,5.446,5.63,262100,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1248,"percent_change":1488,"volume":911,"transactions":9,"vwap":1639},"2025-10-07",5.28,5.43,5.4,{"date":1641,"open":949,"high":1642,"low":1537,"close":1550,"change":1643,"percent_change":1644,"volume":1213,"transactions":9,"vwap":1550},"2025-10-06",5.3,-0.045,-0.86,{"date":1646,"open":1647,"high":1648,"low":1604,"close":1649,"change":1650,"percent_change":1189,"volume":1651,"transactions":9,"vwap":1649},"2025-10-03",5.16,5.49,5.235,-0.015,18500,{"date":1653,"open":1543,"high":1543,"low":1593,"close":1543,"change":19,"percent_change":19,"volume":1654,"transactions":9,"vwap":1543},"2025-10-02",4900,{"date":1656,"open":1657,"high":1657,"low":1601,"close":1543,"change":429,"percent_change":1658,"volume":1342,"transactions":9,"vwap":1543},"2025-10-01",5.34,-2.05,{"date":1660,"open":1661,"high":1662,"low":1577,"close":1662,"change":1663,"percent_change":1664,"volume":930,"transactions":9,"vwap":1662},"2025-09-30",4.97,5.36,0.47,9.61,{"date":1666,"open":1563,"high":1517,"low":1595,"close":1595,"change":230,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1595},"2025-09-29",-1.61,11700,{"date":1670,"open":1671,"high":1544,"low":1672,"close":1661,"change":712,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1661},"2025-09-26",4.96,4.95,-0.2,10100,{"date":1676,"open":1672,"high":1677,"low":1672,"close":1678,"change":380,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-25",5.041,4.98,0.81,1900,{"date":1682,"open":1528,"high":1683,"low":1684,"close":1538,"change":353,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1538},"2025-09-24",5.05,4.92,-1.4,10200,{"date":1688,"open":1564,"high":1642,"low":1578,"close":1578,"change":230,"percent_change":1689,"volume":903,"transactions":9,"vwap":1578},"2025-09-23",-1.57,{"date":1691,"open":1678,"high":1550,"low":1586,"close":1537,"change":289,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1537},"2025-09-22",1.19,32100,{"date":1695,"open":1696,"high":1528,"low":1697,"close":1528,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1528},"2025-09-19",4.54,4.5,0.52,11.53,42900,{"date":1702,"open":1572,"high":1703,"low":1704,"close":1704,"change":732,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-09-18",4.78,4.51,-4.45,35200,{"date":1708,"open":1517,"high":1517,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-17",4.72,-0.305,-6.07,28600,{"date":1714,"open":1593,"high":1593,"low":1715,"close":1716,"change":1643,"percent_change":1626,"volume":1717,"transactions":9,"vwap":1716},"2025-09-16",4.91,5.025,11600,{"date":1719,"open":1550,"high":1550,"low":1578,"close":1544,"change":272,"percent_change":1394,"volume":1720,"transactions":9,"vwap":1544},"2025-09-15",12300,{"date":1722,"open":1608,"high":1723,"low":1608,"close":1550,"change":556,"percent_change":710,"volume":1413,"transactions":9,"vwap":1550},"2025-09-12",5.249,{"date":1725,"open":1726,"high":1727,"low":1528,"close":1557,"change":203,"percent_change":727,"volume":1728,"transactions":9,"vwap":1557},"2025-09-11",5.13,5.24,15300,{"date":1730,"open":1731,"high":1732,"low":1578,"close":1608,"change":1002,"percent_change":1376,"volume":807,"transactions":9,"vwap":1608},"2025-09-10",5.21,5.368,{"date":1734,"open":1735,"high":1662,"low":1578,"close":1662,"change":986,"percent_change":1380,"volume":1736,"transactions":9,"vwap":1662},"2025-09-09",5.068,115100,{"date":1738,"open":1556,"high":949,"low":1739,"close":949,"change":556,"percent_change":765,"volume":1740,"transactions":9,"vwap":949},"2025-09-08",4.902,62100,{"date":1742,"open":1743,"high":1744,"low":1593,"close":1537,"change":144,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1537},"2025-09-05",5.12,5.344,-3.6,27400,{"date":1748,"open":1564,"high":1642,"low":1749,"close":1637,"change":712,"percent_change":144,"volume":1750,"transactions":9,"vwap":1637},"2025-09-04",5.032,21900,{"date":1752,"open":1564,"high":1642,"low":1517,"close":1549,"change":606,"percent_change":1531,"volume":1753,"transactions":9,"vwap":1549},"2025-09-03",92900,{"date":1755,"open":1564,"high":1617,"low":1756,"close":1617,"change":712,"percent_change":144,"volume":1757,"transactions":9,"vwap":1617},"2025-09-02",5.079,80500,{"date":1759,"open":1550,"high":1648,"low":1608,"close":1760,"change":1761,"percent_change":1385,"volume":1762,"transactions":9,"vwap":1760},"2025-08-29",5.32,0.19,164300,{"date":1764,"open":1661,"high":1551,"low":1765,"close":1726,"change":991,"percent_change":510,"volume":1766,"transactions":9,"vwap":1726},"2025-08-28",4.911,98800,{"date":1768,"open":1769,"high":1769,"low":1530,"close":1509,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1509},"2025-08-27",5.35,-0.5,-9.11,210000,{"date":1774,"open":1775,"high":177,"low":1776,"close":1648,"change":873,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1648},"2025-08-26",7,4.82,-2.66,3825400,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":712,"percent_change":1139,"volume":1784,"transactions":9,"vwap":1783},"2025-08-25",5.69,5.56,5.64,1870800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":638,"percent_change":379,"volume":1791,"transactions":9,"vwap":1790},"2025-08-22",5.52,5.755,5.422,5.65,24900,{"date":1793,"open":1794,"high":1781,"low":1529,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-08-21",5.5,0.3,5.77,37000,{"date":1799,"open":1727,"high":1543,"low":1578,"close":1564,"change":1761,"percent_change":1386,"volume":1800,"transactions":9,"vwap":1564},"2025-08-20",6900,{"date":1802,"open":1543,"high":1543,"low":1578,"close":1578,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1578},"2025-08-19",-0.215,-4.11,3100,{"date":1807,"open":1639,"high":1639,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-08-18",5.225,-0.175,-3.24,4100,{"date":1813,"open":1672,"high":1814,"low":1672,"close":1639,"change":324,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1639},"2025-08-15",5.547,-1.82,15600,{"date":1818,"open":1615,"high":1819,"low":1615,"close":1794,"change":1820,"percent_change":418,"volume":1821,"transactions":9,"vwap":1794},"2025-08-14",5.55,0.135,3600,{"date":1823,"open":549,"high":1824,"low":1543,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-08-13",5.61,5.365,-0.095,-1.74,6700,{"date":1830,"open":1557,"high":1633,"low":1557,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-08-12",5.46,0.36,7.06,21800,{"date":1836,"open":1657,"high":1837,"low":1557,"close":1557,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1557},"2025-08-11",5.45,-0.41,-7.44,3900,{"date":1842,"open":1566,"high":1843,"low":1844,"close":1566,"change":289,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1566},"2025-08-08",5.53,5.221,1.1,12400,{"date":1848,"open":1657,"high":1849,"low":1850,"close":1837,"change":1761,"percent_change":1851,"volume":1540,"transactions":9,"vwap":1837},"2025-08-07",5.54,5.167,3.61,{"date":1853,"open":1647,"high":1787,"low":1854,"close":1551,"change":526,"percent_change":262,"volume":1855,"transactions":9,"vwap":1551},"2025-08-06",5.044,9800,{"date":1857,"open":1557,"high":1858,"low":1608,"close":1604,"change":1859,"percent_change":1406,"volume":1860,"transactions":9,"vwap":1604},"2025-08-05",5.189,0.018,12900,{"date":1862,"open":1726,"high":1769,"low":1726,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-04",5.132,-0.158,-2.99,21400,{"date":1868,"open":1869,"high":1870,"low":1731,"close":1549,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1549},"2025-08-01",5.42,5.518,-0.25,-4.51,10600,{"date":1875,"open":1869,"high":1876,"low":1637,"close":1849,"change":556,"percent_change":825,"volume":1877,"transactions":9,"vwap":1849},"2025-07-31",5.7,31800,{"date":1879,"open":1880,"high":1881,"low":1837,"close":1837,"change":1882,"percent_change":917,"volume":1883,"transactions":9,"vwap":1837},"2025-07-30",6,6.08,-0.515,66500,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-07-29",6.5,5.92,5.965,0.25,4.37,144900,{"date":1893,"open":1894,"high":1880,"low":1794,"close":1895,"change":1896,"percent_change":1631,"volume":1897,"transactions":9,"vwap":1895},"2025-07-28",5.9,5.715,0.315,89400,{"date":1899,"open":1639,"high":1900,"low":1639,"close":1639,"change":19,"percent_change":19,"volume":1901,"transactions":9,"vwap":1639},"2025-07-25",5.539,1800,{"date":1903,"open":1794,"high":1790,"low":1639,"close":1639,"change":772,"percent_change":1904,"volume":1811,"transactions":9,"vwap":1639},"2025-07-24",-2.35,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1843,"change":777,"percent_change":1832,"volume":1909,"transactions":9,"vwap":1843},"2025-07-23",5.495,5.67,2200,{"date":1911,"open":1657,"high":1912,"low":1617,"close":1566,"change":704,"percent_change":1021,"volume":1913,"transactions":9,"vwap":1566},"2025-07-22",5.66,30300,{"date":1915,"open":1617,"high":1837,"low":1617,"close":1769,"change":712,"percent_change":144,"volume":1916,"transactions":9,"vwap":1769},"2025-07-21",12500,{"date":1918,"open":1648,"high":1919,"low":1617,"close":1662,"change":496,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1662},"2025-07-18",5.57,0.94,1200,{"date":1923,"open":1769,"high":1924,"low":1617,"close":1617,"change":704,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1617},"2025-07-17",5.622,3.11,14500,{"date":1928,"open":1769,"high":1929,"low":1601,"close":1604,"change":873,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1604},"2025-07-16",5.565,-2.83,35300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1642,"change":1937,"percent_change":1320,"volume":1938,"transactions":9,"vwap":1642},"2025-07-15",5.71,5.84,5.197,0.149,70200,{"date":1940,"open":1941,"high":1941,"low":821,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-07-14",5.93,5.151,-0.759,-12.84,188300,{"date":1947,"open":1948,"high":1949,"low":1819,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-11",5.835,6.15,5.91,0.014,0.24,2700,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-07-10",5.896,0.196,3.44,500,{"date":1961,"open":1637,"high":1113,"low":1637,"close":1876,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1876},"2025-07-09",0.42,7.95,5600,{"date":1966,"open":1794,"high":1566,"low":1967,"close":1637,"change":1618,"percent_change":1968,"volume":1805,"transactions":9,"vwap":1637},"2025-07-08",5.269,-4.86,{"date":1970,"open":1971,"high":1971,"low":1849,"close":1819,"change":110,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1819},"2025-07-07",5.94,-6.57,9000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1971,"change":1673,"percent_change":975,"volume":1921,"transactions":9,"vwap":1971},"2025-07-03",5.894,6.13,{"date":1979,"open":1949,"high":1980,"low":1981,"close":1982,"change":166,"percent_change":18,"volume":1983,"transactions":9,"vwap":1982},"2025-07-02",6.36,6.02,6.14,2300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1981,"change":649,"percent_change":1989,"volume":1746,"transactions":9,"vwap":1981},"2025-07-01",5.98,6.1,5.775,-2.27,{"date":1991,"open":1992,"high":1993,"low":1794,"close":1994,"change":712,"percent_change":902,"volume":1995,"transactions":9,"vwap":1994},"2025-06-30",5.975,6.24,6.16,50500,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":380,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-27",6.29,5.717,6.17,0.65,15700,{"date":2004,"open":1880,"high":1949,"low":2005,"close":1977,"change":1248,"percent_change":1381,"volume":2006,"transactions":9,"vwap":1977},"2025-06-26",5.875,5200,{"date":2008,"open":1950,"high":2009,"low":1876,"close":1887,"change":1952,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1887},"2025-06-25",6.04,4.23,3200,{"date":2013,"open":2014,"high":1881,"low":1623,"close":1623,"change":606,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1623},"2025-06-24",5.79,-0.35,4500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1876,"change":2022,"percent_change":2023,"volume":1323,"transactions":9,"vwap":1876},"2025-06-23",5.41,6.21,5.199,0.32,5.95,{"date":2025,"open":1630,"high":2026,"low":549,"close":549,"change":1169,"percent_change":2027,"volume":1434,"transactions":9,"vwap":549},"2025-06-20",5.87,-6.43,{"date":2029,"open":1987,"high":2030,"low":1630,"close":1630,"change":627,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1630},"2025-06-18",6.3,-1.54,20700,{"date":2034,"open":1630,"high":1949,"low":1630,"close":1935,"change":203,"percent_change":1052,"volume":1964,"transactions":9,"vwap":1935},"2025-06-17",{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":452,"percent_change":2039,"volume":1909,"transactions":9,"vwap":2038},"2025-06-16",5.984,5.76,-4,{"date":2041,"open":2014,"high":1949,"low":2042,"close":1880,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1880},"2025-06-13",5.772,0.075,1.27,14000,{"date":2047,"open":1118,"high":1118,"low":2048,"close":2049,"change":2050,"percent_change":628,"volume":2051,"transactions":9,"vwap":2049},"2025-06-12",5.85,5.925,-0.255,8000,{"date":2053,"open":1981,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1684,"volume":2058,"transactions":9,"vwap":2056},"2025-06-11",6.49,5.78,6.18,0.29,73900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":369,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-10",6.05,6.2,5.89,-3.76,36000,{"date":2067,"open":1887,"high":1949,"low":2068,"close":1426,"change":1458,"percent_change":525,"volume":2006,"transactions":9,"vwap":1426},"2025-06-09",5.787,{"date":2070,"open":1987,"high":1987,"low":2071,"close":2023,"change":19,"percent_change":19,"volume":1712,"transactions":9,"vwap":2023},"2025-06-06",5.8,{"date":2073,"open":1894,"high":2074,"low":2071,"close":2023,"change":299,"percent_change":214,"volume":1983,"transactions":9,"vwap":2023},"2025-06-05",5.999,{"date":2076,"open":1894,"high":1941,"low":1894,"close":1887,"change":2077,"percent_change":1962,"volume":2078,"transactions":9,"vwap":1887},"2025-06-04",0.025,900,{"date":2080,"open":2081,"high":1880,"low":1630,"close":2082,"change":1559,"percent_change":230,"volume":2083,"transactions":9,"vwap":2082},"2025-06-03",5.905,5.895,2600,{"date":2085,"open":1113,"high":2086,"low":2048,"close":1894,"change":324,"percent_change":1102,"volume":2087,"transactions":9,"vwap":1894},"2025-06-02",6.09,25700,{"date":2089,"open":1630,"high":1880,"low":1630,"close":1880,"change":1889,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1880},"2025-05-30",4.35,12100,{"date":2093,"open":1630,"high":1630,"low":1630,"close":1630,"change":1951,"percent_change":1952,"volume":2094,"transactions":9,"vwap":1630},"2025-05-29",1400,{"date":2096,"open":2097,"high":2097,"low":1876,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-05-28",5.973,5.736,-0.164,-2.78,800,{"date":2103,"open":1992,"high":1992,"low":1876,"close":1894,"change":496,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1894},"2025-05-27",0.85,17200,{"date":2107,"open":1876,"high":1880,"low":1876,"close":2048,"change":411,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2048},"2025-05-23",-0.68,80800,{"date":2111,"open":1876,"high":2112,"low":1876,"close":2063,"change":2113,"percent_change":2114,"volume":1342,"transactions":9,"vwap":2063},"2025-05-22",5.928,0.48,8.87,{"date":2116,"open":1934,"high":2048,"low":1578,"close":2019,"change":1364,"percent_change":2117,"volume":1255,"transactions":9,"vwap":2019},"2025-05-21",-5.25,{"date":2119,"open":2023,"high":2009,"low":1934,"close":1934,"change":2120,"percent_change":1647,"volume":2121,"transactions":9,"vwap":1934},"2025-05-20",0.28,1500,{"date":2123,"open":2124,"high":2125,"low":1638,"close":1638,"change":452,"percent_change":2126,"volume":1811,"transactions":9,"vwap":1638},"2025-05-19",5.732,6.0089998,-4.23,{"date":2128,"open":1987,"high":1987,"low":2129,"close":1908,"change":299,"percent_change":2130,"volume":2045,"transactions":9,"vwap":1908},"2025-05-16",5.618,0.53,{"date":2132,"open":1630,"high":2082,"low":1633,"close":1783,"change":299,"percent_change":2130,"volume":2011,"transactions":9,"vwap":1783},"2025-05-15",{"date":2134,"open":1819,"high":2055,"low":1794,"close":1824,"change":369,"percent_change":2135,"volume":2121,"transactions":9,"vwap":1824},"2025-05-14",-3.94,{"date":2137,"open":1935,"high":1935,"low":2138,"close":1935,"change":668,"percent_change":1381,"volume":1473,"transactions":9,"vwap":1935},"2025-05-13",5.635,{"date":2140,"open":2141,"high":2141,"low":1824,"close":1783,"change":213,"percent_change":986,"volume":1805,"transactions":9,"vwap":1783},"2025-05-12",6.055,{"date":2143,"open":2071,"high":2023,"low":2144,"close":1633,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1633},"2025-05-09",5.288,-0.115,-2,3000,{"date":2149,"open":1782,"high":2150,"low":2151,"close":2152,"change":1559,"percent_change":627,"volume":2153,"transactions":9,"vwap":2152},"2025-05-08",5.792,5.271,5.745,1300,{"date":2155,"open":2071,"high":2071,"low":2156,"close":1630,"change":65,"percent_change":1644,"volume":2094,"transactions":9,"vwap":1630},"2025-05-07",5.638,{"date":2158,"open":2038,"high":2071,"low":1912,"close":2071,"change":745,"percent_change":296,"volume":175,"transactions":9,"vwap":2071},"2025-05-06",{"date":2160,"open":2071,"high":2071,"low":2161,"close":1908,"change":2162,"percent_change":2163,"volume":1921,"transactions":9,"vwap":1908},"2025-05-05",5.529,-0.117,-2.02,{"date":2165,"open":1743,"high":2071,"low":1743,"close":2068,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2068},"2025-05-02",0.477,8.98,4200,{"date":2170,"open":2062,"high":2020,"low":1617,"close":1617,"change":962,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1617},"2025-05-01",-15.85,9500,{"date":2174,"open":1616,"high":2175,"low":1616,"close":2176,"change":2130,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-04-30",6.61,6.31,9.17,18600,{"date":2180,"open":2055,"high":2055,"low":2055,"close":2055,"change":203,"percent_change":2181,"volume":265,"transactions":9,"vwap":2055},"2025-04-29",1.4,{"date":181,"open":2183,"high":2183,"low":1876,"close":1876,"change":1618,"percent_change":2184,"volume":2153,"transactions":9,"vwap":1876},5.97,-4.52]