[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRO":3,"homepage-market-summary":31,"stock-historical-SPRO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPRO","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},"Spero Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Spero Therapeutics Inc is a clinical-stage biopharmaceutical firm. It focuses on identifying, developing, and commercializing novel treatments for MDR (Multi-drug-resistant) bacterial infections and rare diseases. The company's product candidate, tebipenem pivoxil hydrobromide or tebipenem HBr, is designed to be an oral carbapenem-class antibiotic for use in adults to treat MDR Gram-negative infections. It is also developing SPR720, a novel oral antibiotic designed for the treatment of a rare, orphan disease caused by pulmonary non-tuberculous mycobacterial infections, or NTM disease. It is also focused on SPR206, a next-generation polymyxin investigational product candidate being developed as an IV-administered medicine to treat MDR Gram-negative infections in the hospital.","25","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.14,1.2,1.22,1.13,1.17,-0.03,-2.56,718835.204737,1439,1.1593,3.08,1.08,786645.5172964581,3,2244,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":21,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},3.22,0.56999999,1365230,498308924.841411,60.56,"2025-04-28",[186,187,196,206,212,222,231,239,245,253,261,270,279,289,295,301,308,316,323,328,333,339,344,350,357,363,371,377,382,389,394,401,407,414,420,426,433,438,443,449,455,461,466,474,480,487,493,499,506,513,518,523,528,535,540,547,555,564,572,580,588,594,601,607,615,620,627,632,638,644,651,657,662,670,677,681,685,691,697,705,713,721,728,736,744,753,760,767,774,780,784,787,792,798,803,808,814,821,827,831,837,842,848,853,857,861,866,871,879,886,892,897,900,907,911,916,920,924,928,932,938,942,946,950,954,958,963,966,971,975,979,984,989,995,1002,1007,1012,1018,1023,1027,1031,1035,1041,1044,1048,1052,1055,1060,1066,1072,1076,1079,1084,1087,1091,1095,1099,1103,1106,1110,1113,1116,1122,1126,1131,1134,1138,1141,1145,1149,1152,1157,1161,1166,1170,1173,1177,1182,1187,1192,1195,1198,1202,1204,1208,1211,1216,1221,1225,1229,1234,1237,1243,1247,1250,1253,1257,1260,1264,1267,1270,1273,1278,1282,1285,1289,1293,1296,1299,1303,1306,1309,1312,1316,1320,1324,1327,1331,1334,1338,1341,1345,1350,1354,1357,1362,1368,1372,1376,1379,1382,1385,1388,1392,1396,1399,1402,1405,1409,1413,1417,1422,1426,1430,1433,1437,1441,1445,1450,1454,1458,1462,1465,1471,1476,1481,1487,1494,1501,1507,1513,1517,1522,1527,1531,1534,1538,1541,1545,1549,1553,1557,1561,1567,1574,1578,1582,1587,1592,1596,1601,1606,1609,1614,1619,1624,1629,1634,1637,1641,1647,1653,1657,1660,1664,1668,1672,1676,1680,1683,1689,1695,1699,1702,1706,1709,1713,1717,1722,1727,1731,1736,1741,1745,1748,1754,1759,1763,1767,1771,1774,1778,1783,1787,1791,1795,1798,1802,1806,1809,1813,1817,1821,1825,1829,1833,1839,1843,1847,1852,1856,1860,1865,1869,1874,1882,1890,1897,1904,1910,1917,1924,1931,1937,1943,1950,1957,1964,1972,1979,1986,1993,1999,2005,2012],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",1.19,1.16,-0.02,-1.68,236670.161913,1050,1.1744,{"date":197,"open":198,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",1.21,1.236,1.18,0.03,2.59,347570.074456,1593,1.1976,{"date":207,"open":20,"high":17,"low":208,"close":190,"change":21,"percent_change":209,"volume":210,"transactions":211,"vwap":20},"2026-10-05",1.15,-2.52,942724.619898,3183,{"date":213,"open":214,"high":215,"low":216,"close":189,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",1.26,1.266,1.1705,-0.07,-5.56,906916.06284,3202,1.2084,{"date":223,"open":18,"high":224,"low":225,"close":214,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",1.31,1.195,0.05,4.13,1039210.942722,5299,1.2678,{"date":232,"open":198,"high":233,"low":17,"close":198,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",1.29,0.01,0.83,558213.91009,2597,1.2277,{"date":240,"open":17,"high":18,"low":20,"close":17,"change":234,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.84,334908.157726,2129,1.1921,{"date":246,"open":18,"high":18,"low":247,"close":189,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",1.175,-0.04,-3.25,393255.144538,2778,1.1914,{"date":254,"open":255,"high":233,"low":198,"close":256,"change":191,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",1.27,1.23,-1.6,542770.806318,1974,1.2325,{"date":262,"open":263,"high":233,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",1.25,1.24,-0.01,-0.79,476931.548947,1911,1.2531,{"date":271,"open":272,"high":273,"low":264,"close":214,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",1.36,1.3977,-0.1,-7.35,1403213.203241,4150,1.2889,{"date":280,"open":281,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",1.3,1.44,1.28,0.22,19.3,7764493.104264,19238,1.3574,{"date":290,"open":16,"high":208,"low":90,"close":16,"change":234,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",0.88,319103.451299,1474,1.136,{"date":296,"open":90,"high":198,"low":297,"close":19,"change":234,"percent_change":108,"volume":298,"transactions":299,"vwap":300},"2026-09-18",1.115,501371.70895,962,1.1408,{"date":302,"open":16,"high":16,"low":303,"close":90,"change":234,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",1.114,0.9,181774.891836,1320,1.1243,{"date":309,"open":90,"high":16,"low":310,"close":311,"change":191,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",1.1,1.11,-1.77,439642.96286,1570,1.1211,{"date":317,"open":16,"high":318,"low":311,"close":19,"change":265,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",1.151,-0.88,222298.498508,1367,1.1256,{"date":324,"open":19,"high":190,"low":19,"close":16,"change":234,"percent_change":291,"volume":325,"transactions":326,"vwap":327},"2026-09-14",265870.460898,3658,1.1445,{"date":329,"open":19,"high":208,"low":19,"close":19,"change":234,"percent_change":108,"volume":330,"transactions":331,"vwap":332},"2026-09-11",310631.047929,1186,1.1362,{"date":334,"open":200,"high":200,"low":90,"close":90,"change":68,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",-4.27,569285.638673,1241,1.1472,{"date":340,"open":17,"high":198,"low":20,"close":20,"change":191,"percent_change":192,"volume":341,"transactions":342,"vwap":343},"2026-09-09",367060.804116,1433,1.1853,{"date":345,"open":198,"high":18,"low":189,"close":189,"change":191,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",-1.65,348592.3092,1298,1.2015,{"date":351,"open":17,"high":18,"low":352,"close":198,"change":265,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",1.185,-0.82,362983.911348,907,1.1977,{"date":358,"open":18,"high":256,"low":359,"close":18,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":18},"2026-09-03",1.2008,0,203326.218364,821,{"date":364,"open":17,"high":365,"low":17,"close":18,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",1.2388,0.02,1.67,169512.519526,710,1.2206,{"date":372,"open":18,"high":18,"low":200,"close":17,"change":191,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",-1.64,385397.643498,1301,1.2011,{"date":378,"open":17,"high":256,"low":17,"close":18,"change":366,"percent_change":367,"volume":379,"transactions":380,"vwap":381},"2026-08-31",337308.3431,1162,1.2152,{"date":383,"open":198,"high":18,"low":384,"close":17,"change":265,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",1.1808,-0.83,312829.064904,1333,1.2007,{"date":390,"open":18,"high":256,"low":200,"close":198,"change":265,"percent_change":353,"volume":391,"transactions":392,"vwap":393},"2026-08-27",538487.19175,1727,1.2009,{"date":395,"open":18,"high":396,"low":17,"close":18,"change":265,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",1.228,-0.81,154762.891245,1705,1.2115,{"date":402,"open":256,"high":214,"low":17,"close":256,"change":403,"percent_change":256,"volume":404,"transactions":405,"vwap":406},"2026-08-25",0.015,645540.037722,2454,1.2312,{"date":408,"open":18,"high":264,"low":17,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":370},"2026-08-24",1.215,-0.005,-0.41,367273.041895,1485,{"date":415,"open":18,"high":416,"low":198,"close":18,"change":234,"percent_change":235,"volume":417,"transactions":418,"vwap":419},"2026-08-21",1.246216,359140.552034,2119,1.2287,{"date":421,"open":18,"high":255,"low":17,"close":198,"change":191,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",-1.63,557850.86284,3247,1.2218,{"date":427,"open":17,"high":264,"low":428,"close":256,"change":201,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",1.192,2.5,474460.32316,2551,1.2235,{"date":434,"open":17,"high":17,"low":247,"close":17,"change":234,"percent_change":241,"volume":435,"transactions":436,"vwap":437},"2026-08-18",475576.132485,2606,1.1913,{"date":439,"open":198,"high":264,"low":189,"close":189,"change":248,"percent_change":249,"volume":440,"transactions":441,"vwap":442},"2026-08-17",290358.70785,1697,1.1994,{"date":444,"open":214,"high":214,"low":445,"close":256,"change":265,"percent_change":397,"volume":446,"transactions":447,"vwap":448},"2026-08-14",1.1937,744543.828354,3803,1.2162,{"date":450,"open":214,"high":281,"low":198,"close":264,"change":226,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",4.2,1291707.954686,5381,1.2457,{"date":456,"open":264,"high":457,"low":352,"close":189,"change":248,"percent_change":249,"volume":458,"transactions":459,"vwap":460},"2026-08-12",1.245,760436.935162,4080,1.2104,{"date":462,"open":264,"high":263,"low":198,"close":256,"change":360,"percent_change":360,"volume":463,"transactions":464,"vwap":465},"2026-08-11",361559.313463,3518,1.2249,{"date":467,"open":263,"high":468,"low":469,"close":256,"change":21,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-10",1.276,1.225,-2.38,350798.955126,2889,1.2432,{"date":475,"open":255,"high":476,"low":264,"close":214,"change":265,"percent_change":266,"volume":477,"transactions":478,"vwap":479},"2026-08-07",1.2795,457505.423744,2876,1.2558,{"date":481,"open":214,"high":482,"low":256,"close":255,"change":234,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-06",1.275,0.79,777305.021895,4149,1.2611,{"date":488,"open":263,"high":283,"low":198,"close":214,"change":201,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",2.44,574336.087467,3670,1.2429,{"date":494,"open":208,"high":263,"low":208,"close":256,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":17},"2026-08-04",0.08,6.96,751917.483955,7188,{"date":500,"open":189,"high":18,"low":501,"close":208,"change":191,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",1.125,-1.71,1372869.366664,10732,1.1679,{"date":507,"open":17,"high":508,"low":20,"close":20,"change":21,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",1.2138,-2.5,811449.107712,6865,1.1831,{"date":514,"open":17,"high":18,"low":247,"close":17,"change":234,"percent_change":241,"volume":515,"transactions":516,"vwap":517},"2026-07-30",483427.55562,2834,1.1975,{"date":519,"open":17,"high":198,"low":190,"close":189,"change":410,"percent_change":159,"volume":520,"transactions":521,"vwap":522},"2026-07-29",1055387.128308,4343,1.1839,{"date":524,"open":200,"high":283,"low":208,"close":225,"change":403,"percent_change":255,"volume":525,"transactions":526,"vwap":527},"2026-07-28",1602355.520225,7544,1.2065,{"date":529,"open":17,"high":530,"low":190,"close":200,"change":265,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-27",1.2299,-0.84,1344610.494395,4172,1.1919,{"date":536,"open":16,"high":256,"low":27,"close":189,"change":201,"percent_change":202,"volume":537,"transactions":538,"vwap":539},"2026-07-24",11741878.44868,14200,1.1444,{"date":541,"open":283,"high":283,"low":310,"close":190,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",-0.11,-8.66,3709502.859289,7729,1.158,{"date":548,"open":549,"high":550,"low":263,"close":255,"change":542,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-22",1.38,1.41,-7.97,1990449.41843,4594,1.2957,{"date":556,"open":557,"high":282,"low":558,"close":549,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",1.43,1.37,-0.06,-4.17,2181809.273461,5115,1.3959,{"date":565,"open":566,"high":566,"low":550,"close":282,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",1.57,-0.14,-8.86,1718822.507095,5845,1.4613,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":234,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-17",1.52,1.635,1.5,1.58,0.64,1248400,{"date":581,"open":582,"high":583,"low":584,"close":566,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":566},"2026-07-16",1.68,1.685,1.515,-0.13,-7.65,2627700,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":360,"percent_change":360,"volume":593,"transactions":9,"vwap":592},"2026-07-15",1.71,1.63,1.7,1425300,{"date":595,"open":596,"high":597,"low":367,"close":592,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":592},"2026-07-14",2.17,2.34,-0.48,-22.02,11306800,{"date":602,"open":123,"high":75,"low":603,"close":604,"change":495,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-13",2.07,2.18,3.81,704000,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":191,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-10",2.12,2.157,2.05,2.1,-0.94,481700,{"date":616,"open":75,"high":617,"low":609,"close":609,"change":68,"percent_change":618,"volume":619,"transactions":9,"vwap":609},"2026-07-09",2.195,-2.3,369800,{"date":621,"open":622,"high":623,"low":624,"close":596,"change":234,"percent_change":625,"volume":626,"transactions":9,"vwap":596},"2026-07-08",2.14,2.23,2.125,0.46,303900,{"date":628,"open":629,"high":617,"low":609,"close":629,"change":21,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-07",2.16,-1.37,879800,{"date":633,"open":596,"high":634,"low":635,"close":75,"change":265,"percent_change":636,"volume":637,"transactions":9,"vwap":75},"2026-07-06",2.205,2.15,-0.45,372700,{"date":639,"open":623,"high":640,"low":635,"close":641,"change":191,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-02",2.28,2.2,-0.9,629500,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":234,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-01",2.21,2.265,2.22,0.45,397500,{"date":652,"open":653,"high":654,"low":641,"close":646,"change":68,"percent_change":655,"volume":656,"transactions":9,"vwap":646},"2026-06-30",2.26,2.285,-2.21,435200,{"date":658,"open":653,"high":659,"low":660,"close":653,"change":360,"percent_change":360,"volume":661,"transactions":9,"vwap":653},"2026-06-29",2.329,2.25,517900,{"date":663,"open":664,"high":665,"low":666,"close":653,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":653},"2026-06-26",2.03,2.325,2.01,0.24,11.88,2222000,{"date":671,"open":609,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-25",2.13,2.02,-0.08,-3.81,1142300,{"date":678,"open":635,"high":623,"low":612,"close":612,"change":68,"percent_change":679,"volume":680,"transactions":9,"vwap":612},"2026-06-24",-2.33,893800,{"date":682,"open":629,"high":623,"low":635,"close":635,"change":559,"percent_change":683,"volume":684,"transactions":9,"vwap":635},"2026-06-23",-2.71,609700,{"date":686,"open":687,"high":688,"low":629,"close":646,"change":217,"percent_change":689,"volume":690,"transactions":9,"vwap":646},"2026-06-22",2.275,2.36,-3.07,2271200,{"date":692,"open":693,"high":693,"low":635,"close":640,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":640},"2026-06-18",2.51,0.17,8.06,7195300,{"date":698,"open":699,"high":700,"low":701,"close":123,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":123},"2026-06-17",2.87,3.05,1.95,-0.66,-23.83,11185600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":567,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-16",2.94,2.98,2.75,2.77,-4.81,1432200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":123,"volume":720,"transactions":9,"vwap":718},"2026-06-15",2.93,2.966,2.85,2.91,0.06,934400,{"date":722,"open":723,"high":717,"low":724,"close":717,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-06-12",2.72,2.7,0.15,5.56,623700,{"date":729,"open":730,"high":731,"low":732,"close":724,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-06-11",2.55,2.76,2.48,0.16,6.3,1156400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":21,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-10",2.62,2.635,2.505,2.54,-1.17,762500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-09",2.78,2.81,2.52,2.57,-0.17,-6.2,1129100,{"date":754,"open":755,"high":699,"low":756,"close":757,"change":674,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-08",2.84,2.73,2.74,-2.84,649000,{"date":761,"open":762,"high":762,"low":731,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-05",3.00099993,2.82,-0.16,-5.37,756300,{"date":768,"open":769,"high":770,"low":746,"close":708,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":708},"2026-06-04",2.79,3.067,0.18,6.43,1026100,{"date":775,"open":776,"high":699,"low":710,"close":777,"change":21,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-03",2.86,2.8,-1.06,775500,{"date":781,"open":747,"high":699,"low":731,"close":782,"change":360,"percent_change":360,"volume":783,"transactions":9,"vwap":782},"2026-06-02",2.83,606000,{"date":785,"open":782,"high":786,"low":769,"close":782,"change":360,"percent_change":360,"volume":759,"transactions":9,"vwap":782},"2026-06-01",2.889,{"date":788,"open":789,"high":789,"low":709,"close":782,"change":217,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-05-29",2.92,-2.41,1338900,{"date":793,"open":715,"high":29,"low":794,"close":795,"change":21,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-28",2.895,2.9,-1.02,790900,{"date":799,"open":776,"high":26,"low":747,"close":715,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":715},"2026-05-27",0.07,2.45,1773900,{"date":804,"open":777,"high":805,"low":731,"close":776,"change":53,"percent_change":806,"volume":807,"transactions":9,"vwap":776},"2026-05-26",2.945,3.62,1516000,{"date":809,"open":810,"high":717,"low":811,"close":731,"change":800,"percent_change":812,"volume":813,"transactions":9,"vwap":731},"2026-05-22",2.71,2.685,2.6,545500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":719,"percent_change":640,"volume":820,"transactions":9,"vwap":819},"2026-05-21",2.63,2.705,2.56,2.69,433200,{"date":822,"open":202,"high":823,"low":730,"close":816,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-05-20",2.645,0.04,1.54,320200,{"date":828,"open":748,"high":738,"low":429,"close":202,"change":234,"percent_change":829,"volume":830,"transactions":9,"vwap":202},"2026-05-19",0.39,323200,{"date":832,"open":710,"high":769,"low":749,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-18",2.58,-0.21,-7.53,917900,{"date":838,"open":810,"high":839,"low":819,"close":769,"change":201,"percent_change":840,"volume":841,"transactions":9,"vwap":769},"2026-05-15",2.885,1.09,939000,{"date":843,"open":489,"high":731,"low":844,"close":731,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":731},"2026-05-14",2.37,0.32,13.11,1606700,{"date":849,"open":818,"high":818,"low":850,"close":489,"change":274,"percent_change":851,"volume":852,"transactions":9,"vwap":489},"2026-05-13",2.425,-3.94,675000,{"date":854,"open":693,"high":855,"low":732,"close":741,"change":265,"percent_change":113,"volume":856,"transactions":9,"vwap":741},"2026-05-12",2.558,350900,{"date":858,"open":738,"high":859,"low":741,"close":730,"change":265,"percent_change":113,"volume":860,"transactions":9,"vwap":730},"2026-05-11",2.67,431900,{"date":862,"open":748,"high":833,"low":863,"close":818,"change":226,"percent_change":864,"volume":865,"transactions":9,"vwap":818},"2026-05-08",2.49,1.99,356000,{"date":867,"open":741,"high":868,"low":869,"close":693,"change":191,"percent_change":266,"volume":870,"transactions":9,"vwap":693},"2026-05-07",2.618,2.495,566200,{"date":872,"open":873,"high":874,"low":489,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-06",2.47,2.565,2.53,0.11,4.55,620300,{"date":880,"open":693,"high":881,"low":882,"close":883,"change":674,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-05",2.585,2.41,2.42,-3.2,506900,{"date":887,"open":429,"high":888,"low":889,"close":429,"change":366,"percent_change":890,"volume":891,"transactions":9,"vwap":429},"2026-05-04",2.608,2.461,0.81,462300,{"date":893,"open":741,"high":816,"low":894,"close":732,"change":21,"percent_change":895,"volume":896,"transactions":9,"vwap":732},"2026-05-01",2.475,-1.2,494400,{"date":898,"open":429,"high":833,"low":429,"close":693,"change":191,"percent_change":266,"volume":899,"transactions":9,"vwap":693},"2026-04-30",363900,{"date":901,"open":902,"high":903,"low":904,"close":875,"change":567,"percent_change":905,"volume":906,"transactions":9,"vwap":875},"2026-04-29",2.65,2.66,2.471,-5.24,828500,{"date":908,"open":909,"high":756,"low":859,"close":859,"change":360,"percent_change":360,"volume":910,"transactions":9,"vwap":859},"2026-04-28",2.68,219100,{"date":912,"open":757,"high":709,"low":913,"close":859,"change":217,"percent_change":914,"volume":915,"transactions":9,"vwap":859},"2026-04-27",2.665,-2.55,322700,{"date":917,"open":763,"high":763,"low":757,"close":757,"change":559,"percent_change":918,"volume":919,"transactions":9,"vwap":757},"2026-04-24",-2.14,346500,{"date":921,"open":776,"high":718,"low":769,"close":777,"change":559,"percent_change":922,"volume":923,"transactions":9,"vwap":777},"2026-04-23",-2.1,297000,{"date":925,"open":755,"high":926,"low":755,"close":776,"change":719,"percent_change":622,"volume":927,"transactions":9,"vwap":776},"2026-04-22",2.925,319700,{"date":929,"open":763,"high":763,"low":757,"close":777,"change":248,"percent_change":930,"volume":931,"transactions":9,"vwap":777},"2026-04-21",-1.41,266100,{"date":933,"open":756,"high":776,"low":934,"close":755,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":755},"2026-04-20",2.713,0.09,3.27,395800,{"date":939,"open":810,"high":746,"low":902,"close":709,"change":800,"percent_change":940,"volume":941,"transactions":9,"vwap":709},"2026-04-17",2.61,381200,{"date":943,"open":944,"high":810,"low":738,"close":909,"change":824,"percent_change":574,"volume":945,"transactions":9,"vwap":909},"2026-04-16",2.64,552100,{"date":947,"open":746,"high":777,"low":816,"close":944,"change":567,"percent_change":948,"volume":949,"transactions":9,"vwap":944},"2026-04-15",-5.04,696100,{"date":951,"open":755,"high":952,"low":731,"close":746,"change":360,"percent_change":360,"volume":953,"transactions":9,"vwap":746},"2026-04-14",2.88,603700,{"date":955,"open":859,"high":776,"low":859,"close":746,"change":876,"percent_change":956,"volume":957,"transactions":9,"vwap":746},"2026-04-13",4.12,614600,{"date":959,"open":777,"high":777,"low":960,"close":859,"change":542,"percent_change":961,"volume":962,"transactions":9,"vwap":859},"2026-04-10",2.625,-3.96,786900,{"date":964,"open":723,"high":777,"low":859,"close":746,"change":719,"percent_change":646,"volume":965,"transactions":9,"vwap":746},"2026-04-09",450200,{"date":967,"open":724,"high":709,"low":968,"close":723,"change":226,"percent_change":969,"volume":970,"transactions":9,"vwap":723},"2026-04-08",2.605,1.87,426800,{"date":972,"open":202,"high":819,"low":732,"close":859,"change":719,"percent_change":973,"volume":974,"transactions":9,"vwap":859},"2026-04-07",2.3,693200,{"date":976,"open":489,"high":940,"low":489,"close":940,"change":771,"percent_change":977,"volume":978,"transactions":9,"vwap":940},"2026-04-06",7.41,478700,{"date":980,"open":882,"high":801,"low":981,"close":982,"change":191,"percent_change":353,"volume":983,"transactions":9,"vwap":982},"2026-04-02",2.38,2.43,214400,{"date":985,"open":986,"high":732,"low":597,"close":801,"change":876,"percent_change":987,"volume":988,"transactions":9,"vwap":801},"2026-04-01",2.35,4.7,402200,{"date":990,"open":991,"high":992,"low":646,"close":597,"change":53,"percent_change":993,"volume":994,"transactions":9,"vwap":597},"2026-03-31",2.29,2.355,4.46,485400,{"date":996,"open":997,"high":982,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-30",2.388,2.24,-0.09,-3.86,314000,{"date":1003,"open":973,"high":489,"low":640,"close":1004,"change":248,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-27",2.33,-1.69,498700,{"date":1008,"open":1009,"high":732,"low":597,"close":844,"change":248,"percent_change":1010,"volume":1011,"transactions":9,"vwap":844},"2026-03-26",2.39,-1.66,482600,{"date":1013,"open":1009,"high":1014,"low":1015,"close":882,"change":824,"percent_change":1016,"volume":1017,"transactions":9,"vwap":882},"2026-03-25",2.46,2.366,1.69,189300,{"date":1019,"open":1020,"high":873,"low":991,"close":844,"change":366,"percent_change":1021,"volume":1022,"transactions":9,"vwap":844},"2026-03-24",2.292,0.85,395000,{"date":1024,"open":844,"high":1025,"low":1004,"close":986,"change":191,"percent_change":531,"volume":1026,"transactions":9,"vwap":986},"2026-03-23",2.409,176400,{"date":1028,"open":873,"high":873,"low":986,"close":844,"change":274,"percent_change":1029,"volume":1030,"transactions":9,"vwap":844},"2026-03-20",-4.05,235800,{"date":1032,"open":801,"high":732,"low":981,"close":873,"change":234,"percent_change":1033,"volume":1034,"transactions":9,"vwap":873},"2026-03-19",0.41,201700,{"date":1036,"open":833,"high":833,"low":1037,"close":1014,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1014},"2026-03-18",2.4,-0.12,-4.65,351200,{"date":1042,"open":833,"high":724,"low":749,"close":833,"change":265,"percent_change":113,"volume":1043,"transactions":9,"vwap":833},"2026-03-17",389600,{"date":1045,"open":749,"high":738,"low":1046,"close":202,"change":234,"percent_change":829,"volume":1047,"transactions":9,"vwap":202},"2026-03-16",2.551,214800,{"date":1049,"open":833,"high":812,"low":1050,"close":833,"change":265,"percent_change":113,"volume":1051,"transactions":9,"vwap":833},"2026-03-13",2.508,200300,{"date":1053,"open":818,"high":944,"low":429,"close":202,"change":360,"percent_change":360,"volume":1054,"transactions":9,"vwap":202},"2026-03-12",344900,{"date":1056,"open":982,"high":812,"low":1037,"close":202,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":202},"2026-03-11",0.14,5.71,619800,{"date":1061,"open":1062,"high":1014,"low":1062,"close":801,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":801},"2026-03-10",2.31,0.13,5.6,540300,{"date":1067,"open":1068,"high":992,"low":648,"close":1069,"change":366,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-09",2.27,2.32,0.87,377500,{"date":1073,"open":1068,"high":1062,"low":660,"close":973,"change":234,"percent_change":1074,"volume":1075,"transactions":9,"vwap":973},"2026-03-06",0.44,142100,{"date":1077,"open":653,"high":973,"low":648,"close":991,"change":360,"percent_change":360,"volume":1078,"transactions":9,"vwap":991},"2026-03-05",178400,{"date":1080,"open":646,"high":1081,"low":641,"close":991,"change":53,"percent_change":1082,"volume":1083,"transactions":9,"vwap":991},"2026-03-04",2.305,4.57,315100,{"date":1085,"open":672,"high":646,"low":123,"close":75,"change":360,"percent_change":360,"volume":1086,"transactions":9,"vwap":75},"2026-03-03",228800,{"date":1088,"open":609,"high":646,"low":609,"close":75,"change":366,"percent_change":1089,"volume":1090,"transactions":9,"vwap":75},"2026-03-02",0.92,195700,{"date":1092,"open":648,"high":1068,"low":635,"close":596,"change":248,"percent_change":1093,"volume":1094,"transactions":9,"vwap":596},"2026-02-27",-1.81,290200,{"date":1096,"open":648,"high":660,"low":1097,"close":646,"change":265,"percent_change":636,"volume":1098,"transactions":9,"vwap":646},"2026-02-26",2.165,273200,{"date":1100,"open":648,"high":1101,"low":75,"close":648,"change":265,"percent_change":636,"volume":1102,"transactions":9,"vwap":648},"2026-02-25",2.255,236700,{"date":1104,"open":623,"high":1101,"low":635,"close":623,"change":265,"percent_change":636,"volume":1105,"transactions":9,"vwap":623},"2026-02-24",682700,{"date":1107,"open":1069,"high":1004,"low":641,"close":998,"change":559,"percent_change":1108,"volume":1109,"transactions":9,"vwap":998},"2026-02-23",-2.61,565900,{"date":1111,"open":981,"high":1009,"low":640,"close":973,"change":274,"percent_change":560,"volume":1112,"transactions":9,"vwap":973},"2026-02-20",159000,{"date":1114,"open":1004,"high":882,"low":1069,"close":1037,"change":800,"percent_change":29,"volume":1115,"transactions":9,"vwap":1037},"2026-02-19",172800,{"date":1117,"open":986,"high":1118,"low":1119,"close":1004,"change":191,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1004},"2026-02-18",2.405,2.315,-0.85,265900,{"date":1123,"open":1009,"high":1037,"low":973,"close":986,"change":248,"percent_change":1124,"volume":1125,"transactions":9,"vwap":986},"2026-02-17",-1.67,283200,{"date":1127,"open":981,"high":1128,"low":981,"close":1009,"change":234,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1009},"2026-02-13",2.437,0.42,136800,{"date":1132,"open":844,"high":882,"low":1119,"close":981,"change":234,"percent_change":1129,"volume":1133,"transactions":9,"vwap":981},"2026-02-12",104200,{"date":1135,"open":844,"high":1136,"low":1069,"close":844,"change":234,"percent_change":1129,"volume":1137,"transactions":9,"vwap":844},"2026-02-11",2.429,138200,{"date":1139,"open":1037,"high":1037,"low":986,"close":688,"change":360,"percent_change":360,"volume":1140,"transactions":9,"vwap":688},"2026-02-10",173600,{"date":1142,"open":1037,"high":1037,"low":687,"close":688,"change":559,"percent_change":1143,"volume":1144,"transactions":9,"vwap":688},"2026-02-09",-2.48,349000,{"date":1146,"open":1062,"high":982,"low":1081,"close":883,"change":169,"percent_change":1147,"volume":1148,"transactions":9,"vwap":883},"2026-02-06",5.22,1027400,{"date":1150,"open":660,"high":863,"low":660,"close":973,"change":234,"percent_change":1074,"volume":1151,"transactions":9,"vwap":973},"2026-02-05",748700,{"date":1153,"open":653,"high":1069,"low":1154,"close":991,"change":725,"percent_change":1155,"volume":1156,"transactions":9,"vwap":991},"2026-02-04",2.185,7.01,937800,{"date":1158,"open":646,"high":991,"low":612,"close":622,"change":999,"percent_change":1159,"volume":1160,"transactions":9,"vwap":622},"2026-02-03",-4.04,440500,{"date":1162,"open":635,"high":647,"low":1163,"close":623,"change":824,"percent_change":1164,"volume":1165,"transactions":9,"vwap":623},"2026-02-02",2.138,1.83,277100,{"date":1167,"open":998,"high":660,"low":604,"close":75,"change":559,"percent_change":1168,"volume":1169,"transactions":9,"vwap":75},"2026-01-30",-2.67,244500,{"date":1171,"open":623,"high":973,"low":648,"close":660,"change":366,"percent_change":304,"volume":1172,"transactions":9,"vwap":660},"2026-01-29",168900,{"date":1174,"open":688,"high":844,"low":648,"close":623,"change":567,"percent_change":1175,"volume":1176,"transactions":9,"vwap":623},"2026-01-28",-5.91,369200,{"date":1178,"open":801,"high":801,"low":1179,"close":844,"change":674,"percent_change":1180,"volume":1181,"transactions":9,"vwap":844},"2026-01-27",2.345,-3.27,244600,{"date":1183,"open":982,"high":1184,"low":1185,"close":801,"change":234,"percent_change":1033,"volume":1186,"transactions":9,"vwap":801},"2026-01-26",2.465,2.369,181700,{"date":1188,"open":489,"high":1189,"low":1190,"close":489,"change":265,"percent_change":411,"volume":1191,"transactions":9,"vwap":489},"2026-01-23",2.462,2.415,151700,{"date":1193,"open":597,"high":1014,"low":1069,"close":801,"change":935,"percent_change":605,"volume":1194,"transactions":9,"vwap":801},"2026-01-22",299600,{"date":1196,"open":981,"high":1118,"low":1069,"close":688,"change":191,"percent_change":531,"volume":1197,"transactions":9,"vwap":688},"2026-01-21",160200,{"date":1199,"open":1037,"high":1037,"low":1062,"close":981,"change":21,"percent_change":1200,"volume":1201,"transactions":9,"vwap":981},"2026-01-20",-1.24,276600,{"date":1203,"open":1037,"high":883,"low":597,"close":882,"change":234,"percent_change":1129,"volume":931,"transactions":9,"vwap":882},"2026-01-16",{"date":1205,"open":429,"high":693,"low":1009,"close":1037,"change":542,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1037},"2026-01-15",-4.38,222300,{"date":1209,"open":801,"high":748,"low":882,"close":693,"change":719,"percent_change":801,"volume":1210,"transactions":9,"vwap":693},"2026-01-14",215600,{"date":1212,"open":693,"high":748,"low":1213,"close":801,"change":559,"percent_change":1214,"volume":1215,"transactions":9,"vwap":801},"2026-01-13",2.445,-2.39,168000,{"date":1217,"open":875,"high":1218,"low":732,"close":693,"change":248,"percent_change":1219,"volume":1220,"transactions":9,"vwap":693},"2026-01-12",2.545,-1.57,167800,{"date":1222,"open":749,"high":749,"low":748,"close":730,"change":191,"percent_change":1223,"volume":1224,"transactions":9,"vwap":730},"2026-01-09",-0.78,150700,{"date":1226,"open":202,"high":812,"low":693,"close":749,"change":21,"percent_change":1227,"volume":1228,"transactions":9,"vwap":749},"2026-01-08",-1.15,284600,{"date":1230,"open":693,"high":1231,"low":863,"close":812,"change":935,"percent_change":1232,"volume":1233,"transactions":9,"vwap":812},"2026-01-07",2.655,3.59,322200,{"date":1235,"open":489,"high":748,"low":1190,"close":693,"change":495,"percent_change":1236,"volume":1125,"transactions":9,"vwap":693},"2026-01-06",3.29,{"date":1238,"open":981,"high":1239,"low":1240,"close":982,"change":495,"percent_change":1241,"volume":1242,"transactions":9,"vwap":982},"2026-01-05",2.468,2.379,3.4,304600,{"date":1244,"open":1069,"high":844,"low":973,"close":986,"change":366,"percent_change":1245,"volume":1246,"transactions":9,"vwap":986},"2026-01-02",0.86,247200,{"date":1248,"open":1068,"high":1004,"low":1068,"close":1004,"change":719,"percent_change":944,"volume":1249,"transactions":9,"vwap":1004},"2025-12-31",218100,{"date":1251,"open":991,"high":973,"low":1068,"close":1068,"change":21,"percent_change":67,"volume":1252,"transactions":9,"vwap":1068},"2025-12-30",195500,{"date":1254,"open":1062,"high":1069,"low":1068,"close":973,"change":191,"percent_change":1255,"volume":1256,"transactions":9,"vwap":973},"2025-12-29",-0.86,163600,{"date":1258,"open":1004,"high":844,"low":1068,"close":1069,"change":191,"percent_change":1120,"volume":1259,"transactions":9,"vwap":1069},"2025-12-26",280400,{"date":1261,"open":1069,"high":688,"low":1062,"close":597,"change":234,"percent_change":1262,"volume":1263,"transactions":9,"vwap":597},"2025-12-24",0.43,89800,{"date":1265,"open":688,"high":1190,"low":1062,"close":1004,"change":248,"percent_change":1005,"volume":1266,"transactions":9,"vwap":1004},"2025-12-23",245300,{"date":1268,"open":1069,"high":844,"low":991,"close":844,"change":226,"percent_change":629,"volume":1269,"transactions":9,"vwap":844},"2025-12-22",260300,{"date":1271,"open":986,"high":883,"low":640,"close":1069,"change":201,"percent_change":224,"volume":1272,"transactions":9,"vwap":1069},"2025-12-19",465200,{"date":1274,"open":1004,"high":1275,"low":640,"close":991,"change":191,"percent_change":1276,"volume":1277,"transactions":9,"vwap":991},"2025-12-18",2.335,-0.87,290700,{"date":1279,"open":991,"high":981,"low":991,"close":1062,"change":824,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1062},"2025-12-17",1.76,308500,{"date":1283,"open":991,"high":1062,"low":1101,"close":1068,"change":191,"percent_change":1276,"volume":1284,"transactions":9,"vwap":1068},"2025-12-16",202600,{"date":1286,"open":1004,"high":986,"low":654,"close":991,"change":21,"percent_change":1287,"volume":1288,"transactions":9,"vwap":991},"2025-12-15",-1.29,208200,{"date":1290,"open":688,"high":688,"low":973,"close":1069,"change":21,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1069},"2025-12-12",-1.28,287700,{"date":1294,"open":1004,"high":688,"low":1062,"close":986,"change":366,"percent_change":1245,"volume":1295,"transactions":9,"vwap":986},"2025-12-11",186100,{"date":1297,"open":597,"high":1009,"low":1062,"close":1004,"change":360,"percent_change":360,"volume":1298,"transactions":9,"vwap":1004},"2025-12-10",336000,{"date":1300,"open":1062,"high":1301,"low":1101,"close":1004,"change":366,"percent_change":1070,"volume":1302,"transactions":9,"vwap":1004},"2025-12-09",2.348,349400,{"date":1304,"open":991,"high":688,"low":1068,"close":1062,"change":226,"percent_change":646,"volume":1305,"transactions":9,"vwap":1062},"2025-12-08",323400,{"date":1307,"open":991,"high":1062,"low":660,"close":653,"change":191,"percent_change":319,"volume":1308,"transactions":9,"vwap":653},"2025-12-05",161000,{"date":1310,"open":1068,"high":665,"low":998,"close":640,"change":360,"percent_change":360,"volume":1311,"transactions":9,"vwap":640},"2025-12-04",241600,{"date":1313,"open":646,"high":991,"low":604,"close":640,"change":495,"percent_change":1314,"volume":1315,"transactions":9,"vwap":640},"2025-12-03",3.64,364400,{"date":1317,"open":640,"high":991,"low":641,"close":641,"change":217,"percent_change":1318,"volume":1319,"transactions":9,"vwap":641},"2025-12-02",-3.08,505000,{"date":1321,"open":1004,"high":981,"low":653,"close":1068,"change":585,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1068},"2025-12-01",-5.42,367500,{"date":1325,"open":986,"high":883,"low":1004,"close":1037,"change":800,"percent_change":29,"volume":1326,"transactions":9,"vwap":1037},"2025-11-28",136600,{"date":1328,"open":986,"high":981,"low":640,"close":1004,"change":265,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1004},"2025-11-26",-0.43,363100,{"date":1332,"open":844,"high":844,"low":973,"close":597,"change":248,"percent_change":192,"volume":1333,"transactions":9,"vwap":597},"2025-11-25",284200,{"date":1335,"open":597,"high":1037,"low":1004,"close":981,"change":800,"percent_change":1336,"volume":1337,"transactions":9,"vwap":981},"2025-11-24",3.03,626900,{"date":1339,"open":648,"high":665,"low":646,"close":1062,"change":226,"percent_change":646,"volume":1340,"transactions":9,"vwap":1062},"2025-11-21",171800,{"date":1342,"open":1037,"high":1343,"low":623,"close":653,"change":1038,"percent_change":948,"volume":1344,"transactions":9,"vwap":653},"2025-11-20",2.419,435100,{"date":1346,"open":873,"high":873,"low":1347,"close":981,"change":999,"percent_change":1348,"volume":1349,"transactions":9,"vwap":981},"2025-11-19",2.332,-3.64,512700,{"date":1351,"open":1037,"high":863,"low":844,"close":873,"change":824,"percent_change":1352,"volume":1353,"transactions":9,"vwap":873},"2025-11-18",1.65,325400,{"date":1355,"open":882,"high":749,"low":882,"close":982,"change":366,"percent_change":235,"volume":1356,"transactions":9,"vwap":982},"2025-11-17",635100,{"date":1358,"open":1009,"high":1359,"low":1004,"close":882,"change":21,"percent_change":1360,"volume":1361,"transactions":9,"vwap":882},"2025-11-14",2.477,-1.23,251100,{"date":1363,"open":903,"high":1364,"low":982,"close":489,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":489},"2025-11-13",2.717,-0.22,-8.27,881800,{"date":1369,"open":816,"high":709,"low":940,"close":903,"change":824,"percent_change":1370,"volume":1371,"transactions":9,"vwap":903},"2025-11-12",1.53,752600,{"date":1373,"open":429,"high":1231,"low":429,"close":738,"change":169,"percent_change":1374,"volume":1375,"transactions":9,"vwap":738},"2025-11-11",4.8,675200,{"date":1377,"open":801,"high":749,"low":801,"close":429,"change":824,"percent_change":591,"volume":1378,"transactions":9,"vwap":429},"2025-11-10",481900,{"date":1380,"open":981,"high":1014,"low":986,"close":1014,"change":800,"percent_change":715,"volume":1381,"transactions":9,"vwap":1014},"2025-11-07",514700,{"date":1383,"open":982,"high":873,"low":1384,"close":1009,"change":248,"percent_change":346,"volume":953,"transactions":9,"vwap":1009},"2025-11-06",2.375,{"date":1386,"open":986,"high":732,"low":986,"close":982,"change":495,"percent_change":1241,"volume":1387,"transactions":9,"vwap":982},"2025-11-05",596100,{"date":1389,"open":986,"high":873,"low":1004,"close":986,"change":21,"percent_change":1390,"volume":1391,"transactions":9,"vwap":986},"2025-11-04",-1.26,706100,{"date":1393,"open":489,"high":1184,"low":1069,"close":981,"change":68,"percent_change":1394,"volume":1395,"transactions":9,"vwap":981},"2025-11-03",-2.06,447700,{"date":1397,"open":986,"high":894,"low":1004,"close":982,"change":800,"percent_change":128,"volume":1398,"transactions":9,"vwap":982},"2025-10-31",493300,{"date":1400,"open":1004,"high":489,"low":1062,"close":688,"change":201,"percent_change":233,"volume":1401,"transactions":9,"vwap":688},"2025-10-30",332800,{"date":1403,"open":844,"high":1037,"low":973,"close":1004,"change":68,"percent_change":922,"volume":1404,"transactions":9,"vwap":1004},"2025-10-29",433900,{"date":1406,"open":640,"high":883,"low":1068,"close":981,"change":935,"percent_change":1407,"volume":1408,"transactions":9,"vwap":981},"2025-10-28",3.93,585800,{"date":1410,"open":648,"high":973,"low":1411,"close":991,"change":495,"percent_change":806,"volume":1412,"transactions":9,"vwap":991},"2025-10-27",2.212,296200,{"date":1414,"open":641,"high":1415,"low":1154,"close":646,"change":234,"percent_change":649,"volume":1416,"transactions":9,"vwap":646},"2025-10-24",2.245,451700,{"date":1418,"open":998,"high":640,"low":1419,"close":641,"change":68,"percent_change":1420,"volume":1421,"transactions":9,"vwap":641},"2025-10-23",2.163,-2.22,667100,{"date":1423,"open":973,"high":1069,"low":998,"close":660,"change":1038,"percent_change":1424,"volume":1425,"transactions":9,"vwap":660},"2025-10-22",-5.06,1165700,{"date":1427,"open":1062,"high":429,"low":973,"close":844,"change":495,"percent_change":1428,"volume":1429,"transactions":9,"vwap":844},"2025-10-21",3.49,12750000,{"date":1431,"open":648,"high":1069,"low":648,"close":991,"change":495,"percent_change":806,"volume":1432,"transactions":9,"vwap":991},"2025-10-20",376900,{"date":1434,"open":1062,"high":1069,"low":646,"close":646,"change":567,"percent_change":1435,"volume":1436,"transactions":9,"vwap":646},"2025-10-17",-5.96,619000,{"date":1438,"open":429,"high":748,"low":597,"close":986,"change":567,"percent_change":1439,"volume":1440,"transactions":9,"vwap":986},"2025-10-16",-5.62,485600,{"date":1442,"open":1037,"high":863,"low":688,"close":863,"change":1063,"percent_change":1443,"volume":1444,"transactions":9,"vwap":863},"2025-10-15",5.51,593700,{"date":1446,"open":998,"high":1447,"low":998,"close":688,"change":800,"percent_change":1448,"volume":1449,"transactions":9,"vwap":688},"2025-10-14",2.385,3.06,449200,{"date":1451,"open":986,"high":882,"low":998,"close":991,"change":824,"percent_change":1452,"volume":1453,"transactions":9,"vwap":991},"2025-10-13",1.78,553800,{"date":1455,"open":981,"high":882,"low":660,"close":660,"change":542,"percent_change":1456,"volume":1457,"transactions":9,"vwap":660},"2025-10-10",-4.66,822400,{"date":1459,"open":986,"high":883,"low":1069,"close":688,"change":495,"percent_change":1460,"volume":1461,"transactions":9,"vwap":688},"2025-10-09",3.51,591400,{"date":1463,"open":604,"high":986,"low":604,"close":640,"change":169,"percent_change":726,"volume":1464,"transactions":9,"vwap":640},"2025-10-08",796200,{"date":1466,"open":1467,"high":75,"low":1468,"close":629,"change":800,"percent_change":1469,"volume":1470,"transactions":9,"vwap":629},"2025-10-07",2.08,2.061,3.35,748300,{"date":1472,"open":1473,"high":672,"low":673,"close":1474,"change":824,"percent_change":701,"volume":1475,"transactions":9,"vwap":1474},"2025-10-06",2.04,2.09,384400,{"date":1477,"open":666,"high":1478,"low":864,"close":611,"change":366,"percent_change":1479,"volume":1480,"transactions":9,"vwap":611},"2025-10-03",2.087,0.99,380000,{"date":1482,"open":864,"high":1483,"low":1484,"close":664,"change":800,"percent_change":1485,"volume":1486,"transactions":9,"vwap":664},"2025-10-02",2.035,1.94,3.57,204000,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":495,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-10-01",1.89,1.98,1.96,4.26,390800,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":191,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-09-30",1.91,1.84,1.88,-1.05,385800,{"date":1502,"open":1489,"high":1503,"low":1498,"close":1504,"change":234,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-09-29",1.934,1.9,0.53,158700,{"date":1508,"open":1509,"high":1510,"low":969,"close":1489,"change":68,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1489},"2025-09-26",1.93,1.956,-2.58,397300,{"date":1514,"open":1490,"high":1490,"low":1496,"close":1484,"change":21,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1484},"2025-09-25",-1.52,249700,{"date":1518,"open":673,"high":1473,"low":1519,"close":1519,"change":248,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-09-24",1.97,-1.99,256000,{"date":1523,"open":1524,"high":611,"low":1490,"close":666,"change":191,"percent_change":1525,"volume":1526,"transactions":9,"vwap":666},"2025-09-23",2,-0.99,193100,{"date":1528,"open":666,"high":664,"low":1529,"close":664,"change":201,"percent_change":576,"volume":1530,"transactions":9,"vwap":664},"2025-09-22",1.965,345800,{"date":1532,"open":673,"high":611,"low":1491,"close":1524,"change":360,"percent_change":360,"volume":1533,"transactions":9,"vwap":1524},"2025-09-19",393600,{"date":1535,"open":1504,"high":666,"low":1504,"close":1524,"change":53,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1524},"2025-09-18",5.26,273000,{"date":1539,"open":1489,"high":701,"low":1489,"close":1504,"change":360,"percent_change":360,"volume":1540,"transactions":9,"vwap":1504},"2025-09-17",148500,{"date":1542,"open":1498,"high":1496,"low":969,"close":1504,"change":366,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1504},"2025-09-16",1.06,134200,{"date":1546,"open":1496,"high":1547,"low":969,"close":1498,"change":191,"percent_change":1499,"volume":1548,"transactions":9,"vwap":1498},"2025-09-15",1.92,305400,{"date":1550,"open":1491,"high":1551,"low":1489,"close":1504,"change":68,"percent_change":22,"volume":1552,"transactions":9,"vwap":1504},"2025-09-12",1.988,391200,{"date":1554,"open":1484,"high":673,"low":1484,"close":701,"change":234,"percent_change":1555,"volume":1556,"transactions":9,"vwap":701},"2025-09-11",0.52,286700,{"date":1558,"open":864,"high":673,"low":1496,"close":1484,"change":248,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1484},"2025-09-10",-2.02,357300,{"date":1562,"open":1491,"high":666,"low":1563,"close":1490,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1490},"2025-09-09",1.941,-0.015,-0.75,223100,{"date":1568,"open":629,"high":604,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-09-08",1.86,1.995,-0.155,-7.21,521500,{"date":1575,"open":622,"high":596,"low":672,"close":635,"change":234,"percent_change":1576,"volume":1577,"transactions":9,"vwap":635},"2025-09-05",0.47,175500,{"date":1579,"open":1467,"high":617,"low":1580,"close":622,"change":719,"percent_change":952,"volume":1581,"transactions":9,"vwap":622},"2025-09-04",2.065,520700,{"date":1583,"open":1584,"high":609,"low":1473,"close":1467,"change":201,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1467},"2025-09-03",2.06,1.46,291300,{"date":1588,"open":1473,"high":609,"low":1589,"close":611,"change":191,"percent_change":1590,"volume":1591,"transactions":9,"vwap":611},"2025-09-02",2.029,-0.97,416900,{"date":1593,"open":666,"high":603,"low":1570,"close":603,"change":800,"percent_change":1594,"volume":1595,"transactions":9,"vwap":603},"2025-08-29",3.5,397000,{"date":1597,"open":1519,"high":1598,"low":1491,"close":1524,"change":366,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1524},"2025-08-28",2.039,1.01,254900,{"date":1602,"open":1603,"high":666,"low":1603,"close":1490,"change":1063,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1490},"2025-08-27",1.85,7.03,555400,{"date":1607,"open":1164,"high":1498,"low":1164,"close":1603,"change":360,"percent_change":360,"volume":1608,"transactions":9,"vwap":1603},"2025-08-26",161200,{"date":1610,"open":1489,"high":1504,"low":1611,"close":1603,"change":191,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1603},"2025-08-25",1.845,-1.07,192400,{"date":1615,"open":1489,"high":1616,"low":1569,"close":969,"change":234,"percent_change":1617,"volume":1618,"transactions":9,"vwap":969},"2025-08-22",1.944,0.54,302500,{"date":1620,"open":1621,"high":1504,"low":1621,"close":1569,"change":201,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1569},"2025-08-21",1.81,1.64,536300,{"date":1625,"open":1621,"high":1603,"low":1626,"close":1164,"change":265,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1164},"2025-08-20",1.8,-0.54,442000,{"date":1630,"open":1498,"high":1496,"low":1631,"close":1497,"change":217,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1497},"2025-08-19",1.835,-3.66,367400,{"date":1635,"open":1496,"high":1484,"low":1489,"close":1496,"change":360,"percent_change":360,"volume":1636,"transactions":9,"vwap":1496},"2025-08-18",521200,{"date":1638,"open":701,"high":1491,"low":1603,"close":1496,"change":217,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1496},"2025-08-15",-3.54,1046700,{"date":1642,"open":1547,"high":1643,"low":1644,"close":1490,"change":1645,"percent_change":1004,"volume":1646,"transactions":9,"vwap":1490},"2025-08-14",2.0050001,1.918,0.045,626200,{"date":1648,"open":635,"high":635,"low":1547,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-08-13",1.935,-0.425,-18.01,2491200,{"date":1654,"open":646,"high":981,"low":646,"close":688,"change":733,"percent_change":1655,"volume":1656,"transactions":9,"vwap":688},"2025-08-12",7.27,640600,{"date":1658,"open":75,"high":623,"low":635,"close":641,"change":234,"percent_change":625,"volume":1659,"transactions":9,"vwap":641},"2025-08-11",360200,{"date":1661,"open":629,"high":1662,"low":629,"close":75,"change":366,"percent_change":1089,"volume":1663,"transactions":9,"vwap":75},"2025-08-08",2.225,402100,{"date":1665,"open":660,"high":1068,"low":624,"close":596,"change":999,"percent_change":1666,"volume":1667,"transactions":9,"vwap":596},"2025-08-07",-3.98,1003300,{"date":1669,"open":635,"high":1062,"low":635,"close":653,"change":1057,"percent_change":1670,"volume":1671,"transactions":9,"vwap":653},"2025-08-06",6.6,817700,{"date":1673,"open":991,"high":1004,"low":123,"close":609,"change":567,"percent_change":1674,"volume":1675,"transactions":9,"vwap":609},"2025-08-05",-6.19,2317500,{"date":1677,"open":1069,"high":1009,"low":641,"close":653,"change":248,"percent_change":1678,"volume":1679,"transactions":9,"vwap":653},"2025-08-04",-1.74,950300,{"date":1681,"open":653,"high":665,"low":648,"close":973,"change":191,"percent_change":1255,"volume":1682,"transactions":9,"vwap":973},"2025-08-01",518700,{"date":1684,"open":596,"high":1685,"low":596,"close":1069,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1069},"2025-07-31",2.435,0.145,6.67,922500,{"date":1690,"open":660,"high":653,"low":629,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-07-30",2.175,-0.025,-1.14,485100,{"date":1696,"open":991,"high":1062,"low":1691,"close":641,"change":274,"percent_change":1697,"volume":1698,"transactions":9,"vwap":641},"2025-07-29",-4.35,879100,{"date":1700,"open":973,"high":986,"low":991,"close":973,"change":21,"percent_change":1287,"volume":1701,"transactions":9,"vwap":973},"2025-07-28",295600,{"date":1703,"open":597,"high":1704,"low":1069,"close":1004,"change":191,"percent_change":1120,"volume":1705,"transactions":9,"vwap":1004},"2025-07-25",2.403,350700,{"date":1707,"open":981,"high":882,"low":986,"close":986,"change":21,"percent_change":1390,"volume":1708,"transactions":9,"vwap":986},"2025-07-24",368500,{"date":1710,"open":1037,"high":1711,"low":844,"close":981,"change":21,"percent_change":1200,"volume":1712,"transactions":9,"vwap":981},"2025-07-23",2.449,657800,{"date":1714,"open":1004,"high":801,"low":1069,"close":882,"change":935,"percent_change":1715,"volume":1716,"transactions":9,"vwap":882},"2025-07-22",3.88,586700,{"date":1718,"open":688,"high":1719,"low":973,"close":1069,"change":68,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1069},"2025-07-21",2.407,-2.11,534900,{"date":1723,"open":732,"high":1724,"low":986,"close":844,"change":542,"percent_change":1725,"volume":1726,"transactions":9,"vwap":844},"2025-07-18",2.531,-4.44,970600,{"date":1728,"open":863,"high":693,"low":873,"close":732,"change":234,"percent_change":1729,"volume":1730,"transactions":9,"vwap":732},"2025-07-17",0.4,501400,{"date":1732,"open":863,"high":1733,"low":801,"close":873,"change":191,"percent_change":1734,"volume":1735,"transactions":9,"vwap":873},"2025-07-16",2.515,-0.8,867100,{"date":1737,"open":940,"high":816,"low":873,"close":863,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":863},"2025-07-15",-0.15,-5.68,1027300,{"date":1742,"open":769,"high":755,"low":940,"close":944,"change":750,"percent_change":1743,"volume":1744,"transactions":9,"vwap":944},"2025-07-14",-6.05,914200,{"date":1746,"open":717,"high":795,"low":731,"close":747,"change":21,"percent_change":778,"volume":1747,"transactions":9,"vwap":747},"2025-07-11",1005900,{"date":1749,"open":29,"high":1750,"low":782,"close":755,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":755},"2025-07-10",3.07,-0.2,-6.58,1840600,{"date":1755,"open":128,"high":179,"low":1756,"close":1757,"change":53,"percent_change":1241,"volume":1758,"transactions":9,"vwap":1757},"2025-07-09",2.95,3.04,1724900,{"date":1760,"open":1761,"high":29,"low":1761,"close":707,"change":824,"percent_change":549,"volume":1762,"transactions":9,"vwap":707},"2025-07-08",2.89,631700,{"date":1764,"open":718,"high":707,"low":795,"close":795,"change":265,"percent_change":1765,"volume":1766,"transactions":9,"vwap":795},"2025-07-07",-0.34,844800,{"date":1768,"open":795,"high":707,"low":795,"close":718,"change":234,"percent_change":1769,"volume":1770,"transactions":9,"vwap":718},"2025-07-03",0.34,390100,{"date":1772,"open":795,"high":1336,"low":795,"close":795,"change":360,"percent_change":360,"volume":1773,"transactions":9,"vwap":795},"2025-07-02",1098300,{"date":1775,"open":1776,"high":1756,"low":795,"close":795,"change":360,"percent_change":360,"volume":1777,"transactions":9,"vwap":795},"2025-07-01",2.915,645900,{"date":1779,"open":1780,"high":29,"low":795,"close":795,"change":248,"percent_change":1781,"volume":1782,"transactions":9,"vwap":795},"2025-06-30",2.99,-1.36,1156100,{"date":1784,"open":718,"high":1785,"low":795,"close":707,"change":824,"percent_change":549,"volume":1786,"transactions":9,"vwap":707},"2025-06-27",3.09,1691900,{"date":1788,"open":707,"high":707,"low":1789,"close":795,"change":360,"percent_change":360,"volume":1790,"transactions":9,"vwap":795},"2025-06-26",2.865,557900,{"date":1792,"open":795,"high":715,"low":1793,"close":795,"change":366,"percent_change":142,"volume":1794,"transactions":9,"vwap":795},"2025-06-25",2.785,1466900,{"date":1796,"open":128,"high":128,"low":747,"close":952,"change":68,"percent_change":502,"volume":1797,"transactions":9,"vwap":952},"2025-06-24",1012600,{"date":1799,"open":29,"high":29,"low":952,"close":715,"change":999,"percent_change":1800,"volume":1801,"transactions":9,"vwap":715},"2025-06-23",-2.98,866400,{"date":1803,"open":715,"high":1804,"low":699,"close":1804,"change":495,"percent_change":723,"volume":1805,"transactions":9,"vwap":1804},"2025-06-20",3.02,2110500,{"date":1807,"open":1756,"high":708,"low":776,"close":707,"change":824,"percent_change":549,"volume":1808,"transactions":9,"vwap":707},"2025-06-18",1848500,{"date":1810,"open":717,"high":1756,"low":747,"close":795,"change":226,"percent_change":1811,"volume":1812,"transactions":9,"vwap":795},"2025-06-17",1.75,2095000,{"date":1814,"open":755,"high":1756,"low":782,"close":717,"change":366,"percent_change":1815,"volume":1816,"transactions":9,"vwap":717},"2025-06-16",0.71,1113300,{"date":1818,"open":763,"high":776,"low":710,"close":782,"change":559,"percent_change":1819,"volume":1820,"transactions":9,"vwap":782},"2025-06-13",-2.08,2078600,{"date":1822,"open":777,"high":1448,"low":810,"close":1761,"change":935,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1761},"2025-06-12",3.21,2127100,{"date":1826,"open":717,"high":1761,"low":944,"close":777,"change":68,"percent_change":1827,"volume":1828,"transactions":9,"vwap":777},"2025-06-11",-1.75,1889600,{"date":1830,"open":731,"high":715,"low":723,"close":717,"change":935,"percent_change":1831,"volume":1832,"transactions":9,"vwap":717},"2025-06-10",3.26,2224800,{"date":1834,"open":730,"high":1835,"low":429,"close":731,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":731},"2025-06-09",2.805,0.26,10.4,3998800,{"date":1840,"open":741,"high":757,"low":801,"close":429,"change":559,"percent_change":1841,"volume":1842,"transactions":9,"vwap":429},"2025-06-06",-2.34,2552100,{"date":1844,"open":944,"high":811,"low":748,"close":818,"change":274,"percent_change":1845,"volume":1846,"transactions":9,"vwap":818},"2025-06-05",-3.76,1704500,{"date":1848,"open":940,"high":795,"low":1849,"close":903,"change":366,"percent_change":1850,"volume":1851,"transactions":9,"vwap":903},"2025-06-04",2.472,0.76,2655100,{"date":1853,"open":757,"high":746,"low":730,"close":944,"change":274,"percent_change":1854,"volume":1855,"transactions":9,"vwap":944},"2025-06-03",-3.65,2107700,{"date":1857,"open":693,"high":1756,"low":883,"close":757,"change":667,"percent_change":1858,"volume":1859,"transactions":9,"vwap":757},"2025-06-02",9.6,6595900,{"date":1861,"open":429,"high":777,"low":986,"close":429,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":429},"2025-05-30",0.37,17.37,24382000,{"date":1866,"open":623,"high":597,"low":612,"close":672,"change":1365,"percent_change":1867,"volume":1868,"transactions":9,"vwap":672},"2025-05-29",-9.36,7435400,{"date":1870,"open":1584,"high":732,"low":1603,"close":986,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":986},"2025-05-28",1.668,244.57,183497500,{"date":1875,"open":142,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-05-27",0.69999999,0.65600002,0.68199998,-0.014,-2.01,68600,{"date":1883,"open":1884,"high":1876,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-05-23",0.676,0.671,0.69599998,-0.002,-0.29,40400,{"date":1891,"open":1885,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1811,"volume":1896,"transactions":9,"vwap":1894},"2025-05-22",0.70999998,0.66000003,0.69800001,0.012,30200,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":291,"volume":1903,"transactions":9,"vwap":1901},"2025-05-21",0.68000001,0.71399999,0.68599999,0.006,86500,{"date":1905,"open":142,"high":1876,"low":1906,"close":1899,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1899},"2025-05-20",0.66500002,-0.009,-1.31,65400,{"date":1911,"open":1912,"high":1876,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-05-19",0.64600003,0.68900001,0.038,5.84,99300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":360,"percent_change":360,"volume":1923,"transactions":9,"vwap":1922},"2025-05-16",0.66900003,0.68099999,0.63,0.65100002,89400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1922,"change":1929,"percent_change":725,"volume":1930,"transactions":9,"vwap":1922},"2025-05-15",0.67000002,0.68699998,0.62800002,0.001,119500,{"date":1932,"open":1876,"high":1876,"low":1933,"close":1934,"change":248,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-05-14",0.648,0.64999998,-5.8,65600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":142,"change":495,"percent_change":846,"volume":1942,"transactions":9,"vwap":142},"2025-05-13",0.64899999,0.704,0.61000001,290800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1941,"change":265,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1941},"2025-05-12",0.60100001,0.63999999,0.60000002,-1.61,144900,{"date":1951,"open":1952,"high":1953,"low":180,"close":1954,"change":1645,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-05-09",0.57999998,0.64200002,0.62,7.83,81500,{"date":1958,"open":1952,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-05-08",0.60900003,0.57499999,-0.003,-0.52,183500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-05-07",0.58999997,0.60500002,0.57800001,-0.012,-2.03,57100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1966,"change":191,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1966},"2025-05-06",0.61699998,0.64099997,0.58700001,-3.28,94600,{"date":1980,"open":1981,"high":1982,"low":1941,"close":1941,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1941},"2025-05-05",0.64499998,0.66799998,-0.037,-5.72,107200,{"date":1987,"open":1934,"high":1988,"low":1946,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-05-02",0.67299998,0.64700001,-0.013,-1.97,85200,{"date":1994,"open":1926,"high":1995,"low":1893,"close":1893,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1893},"2025-05-01",0.68400002,0.002,0.3,27400,{"date":2000,"open":1926,"high":2001,"low":1946,"close":2002,"change":1990,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-04-30",0.69400001,0.65799999,-1.94,79300,{"date":2006,"open":2007,"high":2008,"low":1885,"close":1885,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1885},"2025-04-29",0.70099998,0.71700001,-0.039,-5.49,52300,{"date":184,"open":2013,"high":2014,"low":1892,"close":1892,"change":1564,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1892},0.72500002,0.74299997,-2.07,46500]