[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRG":3,"homepage-market-summary":31,"stock-historical-SRG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRG","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},"Seritage Growth Properties Class A common shares of beneficial interest, par value $0.01","NYSE",null,"REAL ESTATE","Seritage Growth Properties is principally engaged in the ownership, development, redevelopment, management, sale, and leasing of diversified retail and mixed-use properties throughout the United States.","5","New York, NY",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},1.63,1.65,1.67,1.605,1.66,-0.03,-1.81,191711.50455,860,1.6275,4.38,1.565,213401.87592719521,2.3,2833,{"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":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},4.56,186119,67933570.857726,-43.21,"2025-04-28",[185,186,195,205,214,223,231,240,246,254,261,268,277,284,292,299,306,314,322,329,338,346,354,363,373,383,390,398,405,414,420,426,432,439,447,453,458,466,475,483,490,498,507,512,519,527,536,542,548,556,562,569,577,586,593,601,608,616,626,633,639,645,650,655,660,665,669,672,676,681,684,690,694,699,703,707,710,715,719,724,728,731,734,737,743,747,751,755,763,771,778,782,787,792,795,801,804,809,812,818,822,828,831,834,838,841,845,848,853,856,860,864,868,872,875,879,883,888,894,898,902,905,909,914,917,921,925,929,933,937,941,945,950,955,960,964,968,973,977,981,986,989,993,998,1002,1006,1011,1014,1018,1023,1027,1033,1039,1043,1047,1052,1059,1064,1070,1074,1079,1086,1094,1102,1107,1111,1116,1121,1128,1132,1136,1142,1147,1154,1160,1164,1169,1176,1183,1188,1193,1198,1206,1213,1218,1225,1233,1239,1244,1248,1253,1258,1262,1267,1271,1274,1278,1282,1286,1290,1294,1297,1301,1305,1308,1314,1318,1323,1329,1333,1337,1340,1343,1348,1353,1359,1365,1371,1376,1379,1383,1386,1389,1393,1400,1406,1413,1419,1426,1433,1438,1443,1447,1451,1456,1459,1463,1467,1471,1477,1482,1487,1491,1495,1499,1503,1505,1508,1512,1517,1525,1530,1533,1538,1544,1548,1553,1557,1560,1563,1566,1571,1576,1579,1583,1589,1593,1596,1599,1604,1609,1616,1620,1626,1630,1633,1637,1642,1647,1650,1654,1657,1661,1664,1669,1674,1680,1684,1689,1694,1697,1702,1705,1710,1714,1717,1720,1724,1728,1731,1736,1739,1742,1746,1750,1753,1757,1760,1765,1769,1772,1776,1780,1785,1788,1791,1794,1799,1803,1807,1811,1815,1818,1823,1827,1830,1834,1838,1843,1847,1850,1854,1860,1863,1867,1870,1873,1876,1879,1882,1885,1888,1891,1894,1897,1900,1903,1905,1909,1913,1917,1921,1924,1928,1932,1935,1938,1941,1944,1948,1953,1957,1961,1965,1969],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",1.7,1.705,-0.06,-3.49,128354.5966,1021,1.6848,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":21,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",1.73,1.765,1.71,1.72,-1.71,115970.41842,988,1.735,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":190,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",1.78,1.82,1.75,-3.31,125955.409883,1194,1.7912,{"date":215,"open":199,"high":216,"low":199,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.86,1.81,0.11,6.47,128472.8197,1118,1.8118,{"date":224,"open":225,"high":200,"low":27,"close":188,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",1.6,0.08,4.94,254432.7676,1709,1.6439,{"date":232,"open":199,"high":197,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",1.61,1.62,-0.1,-5.81,277953.150006,1634,1.663,{"date":241,"open":242,"high":242,"low":199,"close":200,"change":21,"percent_change":201,"volume":243,"transactions":244,"vwap":245},"2026-09-29",1.79,92459.693897,511,1.7471,{"date":247,"open":248,"high":248,"low":209,"close":209,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",1.83,-0.07,-3.85,174786.39352,1254,1.7799,{"date":255,"open":208,"high":256,"low":217,"close":208,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",1.865,0,105140.876728,836,1.8367,{"date":262,"open":216,"high":216,"low":263,"close":208,"change":21,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",1.815,-1.62,36859.9196,405,1.8235,{"date":269,"open":208,"high":270,"low":208,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",1.88,1.85,-0.01,-0.54,125919.573256,1033,1.8496,{"date":278,"open":216,"high":279,"low":280,"close":216,"change":257,"percent_change":257,"volume":281,"transactions":282,"vwap":283},"2026-09-22",1.885,1.84,97336.1256,858,1.8633,{"date":285,"open":270,"high":286,"low":216,"close":216,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",1.92,-0.02,-1.06,124565.462788,1107,1.8869,{"date":293,"open":286,"high":294,"low":271,"close":270,"change":249,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",1.93,-3.59,399852.49846,2064,1.8789,{"date":300,"open":301,"high":302,"low":294,"close":301,"change":257,"percent_change":257,"volume":303,"transactions":304,"vwap":305},"2026-09-17",1.95,1.97,69746.161399,846,1.9481,{"date":307,"open":308,"high":309,"low":301,"close":301,"change":190,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",2.01,2.075,-2.99,150443.923075,1771,2.0151,{"date":315,"open":316,"high":317,"low":286,"close":308,"change":318,"percent_change":317,"volume":319,"transactions":320,"vwap":321},"2026-09-15",1.94,2.03,0.04,217647.605635,1841,1.98,{"date":323,"open":294,"high":302,"low":270,"close":302,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.05,2.6,252625.66019,1656,1.9371,{"date":330,"open":331,"high":332,"low":216,"close":286,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",1.91,2,0.01,0.52,519169.30045,3264,1.9195,{"date":339,"open":340,"high":341,"low":342,"close":331,"change":257,"percent_change":257,"volume":343,"transactions":344,"vwap":345},"2026-09-10",1.9,1.925,1.875,132915.915137,1053,1.9036,{"date":347,"open":348,"high":348,"low":331,"close":331,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",2.04,-0.13,-6.37,136892.76078,1038,1.9689,{"date":355,"open":356,"high":356,"low":357,"close":348,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",2.08,2.025,-0.04,-1.92,112102.308336,1108,2.0433,{"date":364,"open":365,"high":366,"low":367,"close":356,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",2.15,2.18,2.05,-0.09,-4.15,220208.9356,1773,2.0936,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":218,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",2.06,2.195,2.055,2.17,5.34,173782.1198,1036,2.1274,{"date":384,"open":385,"high":386,"low":308,"close":375,"change":318,"percent_change":321,"volume":387,"transactions":388,"vwap":389},"2026-09-02",2.0299,2.095,186441.34939,1116,2.0602,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":190,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",2.07,2.02,-2.88,147167.5966,840,2.0357,{"date":399,"open":400,"high":400,"low":392,"close":356,"change":21,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",2.14,-1.42,159842.4754,934,2.0958,{"date":406,"open":407,"high":123,"low":408,"close":123,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",2.1,2.0801,0.03,1.44,94195.025449,867,2.1002,{"date":415,"open":123,"high":416,"low":356,"close":356,"change":21,"percent_change":401,"volume":417,"transactions":418,"vwap":419},"2026-08-27",2.115,137201.5966,712,2.1004,{"date":421,"open":123,"high":422,"low":407,"close":123,"change":257,"percent_change":257,"volume":423,"transactions":424,"vwap":425},"2026-08-26",2.13,180805.953625,1432,2.1098,{"date":427,"open":428,"high":429,"low":428,"close":123,"change":257,"percent_change":257,"volume":430,"transactions":403,"vwap":431},"2026-08-25",2.09,2.12,89261.297033,2.1118,{"date":433,"open":123,"high":434,"low":407,"close":123,"change":287,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",2.125,-0.94,182614.960522,906,2.1099,{"date":440,"open":407,"high":441,"low":428,"close":422,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",2.155,0.02,0.95,219919.285141,1536,2.1271,{"date":448,"open":392,"high":400,"low":449,"close":123,"change":318,"percent_change":294,"volume":450,"transactions":451,"vwap":452},"2026-08-20",2.045,362354.53418,1948,2.0918,{"date":454,"open":378,"high":378,"low":392,"close":392,"change":368,"percent_change":455,"volume":456,"transactions":424,"vwap":457},"2026-08-19",-4.17,150762.933262,2.1096,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":349,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",2.28,2.16,-5.68,140688.668532,1255,2.1922,{"date":467,"open":460,"high":468,"low":469,"close":470,"change":442,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",2.3255,2.265,2.29,0.88,59275.393847,896,2.2854,{"date":476,"open":477,"high":478,"low":479,"close":477,"change":257,"percent_change":257,"volume":480,"transactions":481,"vwap":482},"2026-08-14",2.27,2.325,2.25,172698.729951,1549,2.2832,{"date":484,"open":485,"high":485,"low":469,"close":477,"change":190,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",2.49,-2.58,56888.609603,383,2.2891,{"date":491,"open":492,"high":492,"low":478,"close":493,"change":249,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",2.42,2.33,-2.92,123717.0677,1655,2.3857,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":272,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",2.41,2.44,2.4,-0.41,106682.820271,1043,2.4136,{"date":508,"open":501,"high":501,"low":500,"close":500,"change":272,"percent_change":503,"volume":509,"transactions":510,"vwap":511},"2026-08-10",51007.723988,507,2.418,{"date":513,"open":500,"high":514,"low":500,"close":492,"change":333,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",2.435,0.41,25521.254836,606,2.4262,{"date":520,"open":521,"high":522,"low":502,"close":500,"change":190,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",2.445,2.46,-2.43,94262.341419,892,2.4151,{"date":528,"open":522,"high":529,"low":530,"close":531,"change":409,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",2.485,2.425,2.47,1.23,70164.775331,1100,2.4578,{"date":537,"open":531,"high":538,"low":501,"close":501,"change":257,"percent_change":257,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.48,82753.343959,724,2.4565,{"date":543,"open":502,"high":538,"low":502,"close":501,"change":409,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",1.24,135726.926539,1323,2.4582,{"date":549,"open":514,"high":550,"low":551,"close":500,"change":287,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",2.45,2.38,-0.82,71077.370945,875,2.4202,{"date":557,"open":501,"high":522,"low":492,"close":558,"change":287,"percent_change":552,"volume":559,"transactions":560,"vwap":561},"2026-07-30",2.43,101594.578969,973,2.4363,{"date":563,"open":470,"high":485,"low":470,"close":550,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",0.16,6.99,282667.197447,2626,2.4386,{"date":570,"open":571,"high":492,"low":470,"close":470,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",2.35,-0.08,-3.38,247757.781567,2588,2.3209,{"date":578,"open":579,"high":500,"low":580,"close":581,"change":582,"percent_change":325,"volume":583,"transactions":584,"vwap":585},"2026-07-27",2.34,2.31,2.37,0.06,172769.571513,1597,2.3675,{"date":587,"open":579,"high":588,"low":29,"close":580,"change":333,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",2.365,0.43,71302.257033,954,2.3304,{"date":594,"open":493,"high":595,"low":596,"close":29,"change":249,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",2.415,2.285,-2.95,126000.181864,1320,2.3449,{"date":602,"open":603,"high":603,"low":460,"close":581,"change":349,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-22",2.5,-5.2,688480.6088,4214,2.3705,{"date":609,"open":610,"high":611,"low":485,"close":603,"change":190,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",2.53,2.595,-2.34,305679.4637,2760,2.5505,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":572,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",2.64,2.65,2.51,2.56,-3.03,640281.2817,5093,2.5667,{"date":627,"open":628,"high":629,"low":630,"close":618,"change":318,"percent_change":631,"volume":632,"transactions":9,"vwap":618},"2026-07-17",2.58,2.66,2.565,1.54,159900,{"date":634,"open":635,"high":619,"low":636,"close":325,"change":21,"percent_change":637,"volume":638,"transactions":9,"vwap":325},"2026-07-16",2.62,2.59,-1.14,54500,{"date":640,"open":619,"high":641,"low":642,"close":642,"change":287,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-15",2.665,2.63,-0.75,58600,{"date":646,"open":635,"high":647,"low":635,"close":619,"change":442,"percent_change":648,"volume":649,"transactions":9,"vwap":619},"2026-07-14",2.675,0.76,85400,{"date":651,"open":325,"high":652,"low":325,"close":642,"change":442,"percent_change":653,"volume":654,"transactions":9,"vwap":642},"2026-07-13",2.67,0.77,52700,{"date":656,"open":652,"high":652,"low":657,"close":658,"change":21,"percent_change":637,"volume":659,"transactions":9,"vwap":658},"2026-07-10",2.555,2.61,212600,{"date":661,"open":618,"high":662,"low":325,"close":618,"change":272,"percent_change":663,"volume":664,"transactions":9,"vwap":618},"2026-07-09",2.705,-0.38,186200,{"date":666,"open":658,"high":667,"low":658,"close":619,"change":272,"percent_change":663,"volume":668,"transactions":9,"vwap":619},"2026-07-08",2.7,155700,{"date":670,"open":629,"high":667,"low":658,"close":629,"change":442,"percent_change":648,"volume":671,"transactions":9,"vwap":629},"2026-07-07",197800,{"date":673,"open":619,"high":674,"low":642,"close":618,"change":287,"percent_change":643,"volume":675,"transactions":9,"vwap":618},"2026-07-06",2.725,170700,{"date":677,"open":658,"high":678,"low":658,"close":629,"change":409,"percent_change":679,"volume":680,"transactions":9,"vwap":629},"2026-07-02",2.72,1.14,170800,{"date":682,"open":325,"high":652,"low":325,"close":642,"change":257,"percent_change":257,"volume":683,"transactions":9,"vwap":642},"2026-07-01",249000,{"date":685,"open":686,"high":619,"low":687,"close":642,"change":409,"percent_change":688,"volume":689,"transactions":9,"vwap":642},"2026-06-30",2.57,2.54,1.15,197600,{"date":691,"open":652,"high":667,"low":636,"close":325,"change":190,"percent_change":692,"volume":693,"transactions":9,"vwap":325},"2026-06-29",-2.26,467200,{"date":695,"open":647,"high":696,"low":697,"close":629,"change":442,"percent_change":648,"volume":698,"transactions":9,"vwap":629},"2026-06-26",2.68,2.615,91100,{"date":700,"open":635,"high":619,"low":701,"close":618,"change":318,"percent_change":631,"volume":702,"transactions":9,"vwap":618},"2026-06-25",2.575,89400,{"date":704,"open":652,"high":652,"low":701,"close":325,"change":358,"percent_change":705,"volume":706,"transactions":9,"vwap":325},"2026-06-24",-1.52,127600,{"date":708,"open":636,"high":629,"low":628,"close":618,"change":324,"percent_change":294,"volume":709,"transactions":9,"vwap":618},"2026-06-23",103300,{"date":711,"open":712,"high":712,"low":636,"close":636,"change":249,"percent_change":713,"volume":714,"transactions":9,"vwap":636},"2026-06-22",2.695,-2.63,142500,{"date":716,"open":618,"high":662,"low":717,"close":629,"change":409,"percent_change":679,"volume":718,"transactions":9,"vwap":629},"2026-06-18",2.635,161900,{"date":720,"open":721,"high":722,"low":697,"close":642,"change":368,"percent_change":210,"volume":723,"transactions":9,"vwap":642},"2026-06-17",2.69,2.71,181100,{"date":725,"open":642,"high":678,"low":642,"close":678,"change":726,"percent_change":618,"volume":727,"transactions":9,"vwap":678},"2026-06-16",0.07,355200,{"date":729,"open":629,"high":722,"low":635,"close":619,"change":442,"percent_change":648,"volume":730,"transactions":9,"vwap":619},"2026-06-15",253100,{"date":732,"open":667,"high":667,"low":697,"close":642,"change":287,"percent_change":643,"volume":733,"transactions":9,"vwap":642},"2026-06-12",117800,{"date":735,"open":721,"high":721,"low":658,"close":619,"change":287,"percent_change":643,"volume":736,"transactions":9,"vwap":619},"2026-06-11",129900,{"date":738,"open":739,"high":739,"low":740,"close":652,"change":358,"percent_change":741,"volume":742,"transactions":9,"vwap":652},"2026-06-10",2.73,2.655,-1.48,99800,{"date":744,"open":652,"high":745,"low":635,"close":722,"change":726,"percent_change":619,"volume":746,"transactions":9,"vwap":722},"2026-06-09",2.74,126200,{"date":748,"open":667,"high":739,"low":642,"close":618,"change":68,"percent_change":749,"volume":750,"transactions":9,"vwap":618},"2026-06-08",-1.86,240100,{"date":752,"open":745,"high":745,"low":740,"close":721,"change":235,"percent_change":753,"volume":754,"transactions":9,"vwap":721},"2026-06-05",-3.58,232700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":333,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-04",2.77,2.86,2.75,2.79,0.36,189300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":68,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-03",2.82,2.9,2.715,2.78,-1.77,186400,{"date":772,"open":635,"high":773,"low":635,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-02",2.85,2.83,0.23,8.85,314900,{"date":779,"open":636,"high":652,"low":687,"close":325,"change":409,"percent_change":780,"volume":781,"transactions":9,"vwap":325},"2026-06-01",1.17,298900,{"date":783,"open":667,"high":722,"low":687,"close":686,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":686},"2026-05-29",-0.15,-5.51,2943300,{"date":788,"open":652,"high":789,"low":619,"close":678,"change":318,"percent_change":790,"volume":791,"transactions":9,"vwap":678},"2026-05-28",2.805,1.49,362200,{"date":793,"open":722,"high":789,"low":619,"close":696,"change":257,"percent_change":257,"volume":794,"transactions":9,"vwap":696},"2026-05-27",448800,{"date":796,"open":485,"high":797,"low":485,"close":696,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":696},"2026-05-26",2.76,0.22,8.94,877000,{"date":802,"open":550,"high":610,"low":502,"close":522,"change":324,"percent_change":392,"volume":803,"transactions":9,"vwap":522},"2026-05-22",453800,{"date":805,"open":806,"high":550,"low":571,"close":500,"change":333,"percent_change":807,"volume":808,"transactions":9,"vwap":500},"2026-05-21",2.36,0.42,604900,{"date":810,"open":579,"high":492,"low":580,"close":502,"change":582,"percent_change":621,"volume":811,"transactions":9,"vwap":502},"2026-05-20",698900,{"date":813,"open":485,"high":814,"low":579,"close":579,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":579},"2026-05-19",2.52,-0.18,-7.14,704400,{"date":819,"open":500,"high":820,"low":500,"close":814,"change":218,"percent_change":179,"volume":821,"transactions":9,"vwap":814},"2026-05-18",2.55,459000,{"date":823,"open":635,"high":635,"low":824,"close":500,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":500},"2026-05-15",2.385,-0.21,-8.02,422500,{"date":829,"open":636,"high":696,"low":621,"close":635,"change":442,"percent_change":653,"volume":830,"transactions":9,"vwap":635},"2026-05-14",233300,{"date":832,"open":621,"high":717,"low":610,"close":325,"change":272,"percent_change":663,"volume":833,"transactions":9,"vwap":325},"2026-05-13",342100,{"date":835,"open":658,"high":619,"low":325,"close":658,"change":68,"percent_change":836,"volume":837,"transactions":9,"vwap":658},"2026-05-12",-1.88,171500,{"date":839,"open":667,"high":662,"low":618,"close":629,"change":358,"percent_change":741,"volume":840,"transactions":9,"vwap":629},"2026-05-11",125000,{"date":842,"open":629,"high":678,"low":618,"close":667,"change":442,"percent_change":843,"volume":844,"transactions":9,"vwap":667},"2026-05-08",0.75,189900,{"date":846,"open":629,"high":712,"low":619,"close":696,"change":257,"percent_change":257,"volume":847,"transactions":9,"vwap":696},"2026-05-07",94200,{"date":849,"open":629,"high":712,"low":850,"close":696,"change":409,"percent_change":851,"volume":852,"transactions":9,"vwap":696},"2026-05-06",2.645,1.13,134900,{"date":854,"open":652,"high":662,"low":618,"close":619,"change":287,"percent_change":643,"volume":855,"transactions":9,"vwap":619},"2026-05-05",173000,{"date":857,"open":667,"high":678,"low":642,"close":652,"change":21,"percent_change":858,"volume":859,"transactions":9,"vwap":652},"2026-05-04",-1.11,163900,{"date":861,"open":820,"high":678,"low":820,"close":667,"change":169,"percent_change":862,"volume":863,"transactions":9,"vwap":667},"2026-05-01",4.65,232300,{"date":865,"open":621,"high":325,"low":687,"close":628,"change":409,"percent_change":866,"volume":867,"transactions":9,"vwap":628},"2026-04-30",1.18,227500,{"date":869,"open":636,"high":658,"low":610,"close":820,"change":190,"percent_change":870,"volume":871,"transactions":9,"vwap":820},"2026-04-29",-2.3,343800,{"date":873,"open":628,"high":635,"low":628,"close":658,"change":442,"percent_change":653,"volume":874,"transactions":9,"vwap":658},"2026-04-28",100600,{"date":876,"open":635,"high":619,"low":636,"close":636,"change":21,"percent_change":877,"volume":878,"transactions":9,"vwap":636},"2026-04-27",-1.15,230900,{"date":880,"open":628,"high":618,"low":686,"close":635,"change":318,"percent_change":881,"volume":882,"transactions":9,"vwap":635},"2026-04-24",1.55,272700,{"date":884,"open":629,"high":696,"low":885,"close":628,"change":235,"percent_change":886,"volume":887,"transactions":9,"vwap":628},"2026-04-23",2.505,-3.73,891300,{"date":889,"open":621,"high":696,"low":890,"close":696,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":696},"2026-04-22",2.531,0.15,5.93,490300,{"date":895,"open":635,"high":850,"low":814,"close":610,"change":235,"percent_change":896,"volume":897,"transactions":9,"vwap":610},"2026-04-21",-3.8,114200,{"date":899,"open":629,"high":667,"low":635,"close":642,"change":68,"percent_change":900,"volume":901,"transactions":9,"vwap":642},"2026-04-20",-1.87,139000,{"date":903,"open":635,"high":759,"low":628,"close":696,"change":726,"percent_change":696,"volume":904,"transactions":9,"vwap":696},"2026-04-17",231000,{"date":906,"open":814,"high":635,"low":558,"close":658,"change":226,"percent_change":907,"volume":908,"transactions":9,"vwap":658},"2026-04-16",3.16,373600,{"date":910,"open":628,"high":628,"low":911,"close":610,"change":68,"percent_change":912,"volume":913,"transactions":9,"vwap":610},"2026-04-15",2.495,-1.94,319600,{"date":915,"open":658,"high":658,"low":686,"close":628,"change":21,"percent_change":877,"volume":916,"transactions":9,"vwap":628},"2026-04-14",132900,{"date":918,"open":621,"high":618,"low":687,"close":658,"change":318,"percent_change":919,"volume":920,"transactions":9,"vwap":658},"2026-04-13",1.56,228000,{"date":922,"open":814,"high":658,"low":620,"close":686,"change":318,"percent_change":923,"volume":924,"transactions":9,"vwap":686},"2026-04-10",1.58,138000,{"date":926,"open":325,"high":658,"low":485,"close":610,"change":249,"percent_change":927,"volume":928,"transactions":9,"vwap":610},"2026-04-09",-2.69,224300,{"date":930,"open":765,"high":765,"low":325,"close":325,"change":815,"percent_change":931,"volume":932,"transactions":9,"vwap":325},"2026-04-08",-6.47,239900,{"date":934,"open":935,"high":774,"low":757,"close":768,"change":358,"percent_change":401,"volume":936,"transactions":9,"vwap":768},"2026-04-07",2.8,158800,{"date":938,"open":768,"high":939,"low":757,"close":765,"change":324,"percent_change":217,"volume":940,"transactions":9,"vwap":765},"2026-04-06",2.84,121300,{"date":942,"open":797,"high":760,"low":667,"close":757,"change":272,"percent_change":943,"volume":944,"transactions":9,"vwap":757},"2026-04-02",-0.36,207700,{"date":946,"open":759,"high":947,"low":629,"close":768,"change":21,"percent_change":948,"volume":949,"transactions":9,"vwap":768},"2026-04-01",2.81,-1.07,573600,{"date":951,"open":696,"high":952,"low":696,"close":947,"change":891,"percent_change":953,"volume":954,"transactions":9,"vwap":947},"2026-03-31",2.815,5.64,204200,{"date":956,"open":721,"high":957,"low":629,"close":629,"change":21,"percent_change":958,"volume":959,"transactions":9,"vwap":629},"2026-03-30",2.735,-1.12,104800,{"date":961,"open":667,"high":678,"low":629,"close":721,"change":272,"percent_change":962,"volume":963,"transactions":9,"vwap":721},"2026-03-27",-0.37,225700,{"date":965,"open":745,"high":797,"low":667,"close":667,"change":358,"percent_change":966,"volume":967,"transactions":9,"vwap":667},"2026-03-26",-1.46,81500,{"date":969,"open":745,"high":970,"low":662,"close":745,"change":21,"percent_change":971,"volume":972,"transactions":9,"vwap":745},"2026-03-25",2.785,-1.08,247000,{"date":974,"open":797,"high":760,"low":975,"close":757,"change":257,"percent_change":257,"volume":976,"transactions":9,"vwap":757},"2026-03-24",2.745,216100,{"date":978,"open":667,"high":939,"low":667,"close":757,"change":318,"percent_change":979,"volume":980,"transactions":9,"vwap":757},"2026-03-23",1.47,200900,{"date":982,"open":722,"high":983,"low":667,"close":739,"change":21,"percent_change":984,"volume":985,"transactions":9,"vwap":739},"2026-03-20",2.765,-1.09,192600,{"date":987,"open":797,"high":935,"low":739,"close":797,"change":272,"percent_change":943,"volume":988,"transactions":9,"vwap":797},"2026-03-19",261800,{"date":990,"open":768,"high":991,"low":797,"close":757,"change":21,"percent_change":948,"volume":992,"transactions":9,"vwap":757},"2026-03-18",2.89,218900,{"date":994,"open":758,"high":995,"low":996,"close":935,"change":21,"percent_change":288,"volume":997,"transactions":9,"vwap":935},"2026-03-17",2.865,2.794,126900,{"date":999,"open":758,"high":128,"low":765,"close":774,"change":272,"percent_change":1000,"volume":1001,"transactions":9,"vwap":774},"2026-03-16",-0.35,270600,{"date":1003,"open":758,"high":1004,"low":947,"close":939,"change":257,"percent_change":257,"volume":1005,"transactions":9,"vwap":939},"2026-03-13",2.87,150700,{"date":1007,"open":935,"high":1008,"low":760,"close":939,"change":442,"percent_change":1009,"volume":1010,"transactions":9,"vwap":939},"2026-03-12",2.895,0.71,307100,{"date":1012,"open":745,"high":939,"low":745,"close":765,"change":726,"percent_change":820,"volume":1013,"transactions":9,"vwap":765},"2026-03-11",300900,{"date":1015,"open":765,"high":939,"low":678,"close":759,"change":572,"percent_change":1016,"volume":1017,"transactions":9,"vwap":759},"2026-03-10",-2.83,225100,{"date":1019,"open":1020,"high":1020,"low":760,"close":774,"change":249,"percent_change":1021,"volume":1022,"transactions":9,"vwap":774},"2026-03-09",2.88,-2.41,203100,{"date":1024,"open":1004,"high":1025,"low":774,"close":766,"change":257,"percent_change":257,"volume":1026,"transactions":9,"vwap":766},"2026-03-06",2.93,263000,{"date":1028,"open":1029,"high":1030,"low":1004,"close":766,"change":358,"percent_change":1031,"volume":1032,"transactions":9,"vwap":766},"2026-03-05",2.94,2.95,-1.36,242900,{"date":1034,"open":1029,"high":1035,"low":1036,"close":1029,"change":442,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1029},"2026-03-04",2.98,2.92,0.68,99500,{"date":1040,"open":1029,"high":1035,"low":758,"close":1036,"change":190,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1036},"2026-03-03",-2.01,192400,{"date":1044,"open":1045,"high":1045,"low":1029,"close":1035,"change":442,"percent_change":1037,"volume":1046,"transactions":9,"vwap":1035},"2026-03-02",2.99,91900,{"date":1048,"open":1035,"high":1035,"low":1029,"close":1049,"change":358,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-02-27",2.96,-1.33,121600,{"date":1053,"open":1054,"high":1055,"low":1045,"close":1056,"change":358,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-02-26",3.02,3.04,3,-1.32,116700,{"date":1060,"open":1054,"high":1061,"low":1062,"close":1055,"change":409,"percent_change":176,"volume":1063,"transactions":9,"vwap":1055},"2026-02-25",3.06,3.012,153300,{"date":1065,"open":1066,"high":1055,"low":1045,"close":1067,"change":287,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-02-24",3.03,3.01,-0.66,258500,{"date":1071,"open":1054,"high":1055,"low":128,"close":1066,"change":272,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1066},"2026-02-23",-0.33,198700,{"date":1075,"open":1076,"high":1077,"low":1067,"close":1055,"change":190,"percent_change":912,"volume":1078,"transactions":9,"vwap":1055},"2026-02-20",3.08,3.115,221100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":442,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-02-19",3.07,3.1,3.035,0.65,381800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1076,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1076},"2026-02-18",3.18,3.27,3.045,-0.11,-3.45,263900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":324,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-17",3.14,3.24,3.09,3.19,1.59,95200,{"date":1103,"open":1045,"high":1104,"low":1045,"close":1096,"change":564,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2026-02-13",3.255,5.37,216300,{"date":1108,"open":1076,"high":1076,"low":1049,"close":1035,"change":190,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1035},"2026-02-12",-1.97,280300,{"date":1112,"open":1076,"high":1113,"low":1035,"close":1055,"change":21,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1055},"2026-02-11",3.097,-0.98,389500,{"date":1117,"open":1096,"high":1118,"low":1119,"close":1081,"change":190,"percent_change":359,"volume":1120,"transactions":9,"vwap":1081},"2026-02-10",3.15,3.05,237800,{"date":1122,"open":1096,"high":1123,"low":1124,"close":1125,"change":21,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-09",3.2,3.12,3.13,-0.95,184100,{"date":1129,"open":1119,"high":1130,"low":1119,"close":907,"change":53,"percent_change":1089,"volume":1131,"transactions":9,"vwap":907},"2026-02-06",3.17,194400,{"date":1133,"open":1130,"high":1130,"low":1119,"close":1061,"change":235,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1061},"2026-02-05",-3.16,331900,{"date":1137,"open":1123,"high":1138,"low":1139,"close":907,"change":287,"percent_change":1140,"volume":1141,"transactions":9,"vwap":907},"2026-02-04",3.25,3.105,-0.63,369100,{"date":1143,"open":1144,"high":1144,"low":1082,"close":1088,"change":368,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1088},"2026-02-03",3.26,-2.75,341000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1089,"change":21,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1089},"2026-02-02",3.28,3.299,3.21,-0.91,169300,{"date":1155,"open":1089,"high":1156,"low":1157,"close":1156,"change":442,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-01-30",3.3,3.145,0.61,346600,{"date":1161,"open":1149,"high":1162,"low":1151,"close":1149,"change":333,"percent_change":118,"volume":1163,"transactions":9,"vwap":1149},"2026-01-29",3.315,252100,{"date":1165,"open":1166,"high":1166,"low":1097,"close":1089,"change":235,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1089},"2026-01-28",3.38,-2.97,214200,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":784,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-27",3.51,3.33,3.37,-4.26,519800,{"date":1177,"open":1178,"high":1178,"low":1171,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-01-26",3.68,3.52,-0.16,-4.35,186300,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1178,"change":1180,"percent_change":455,"volume":1187,"transactions":9,"vwap":1178},"2026-01-23",3.82,3.65,205300,{"date":1189,"open":1185,"high":1190,"low":1185,"close":1191,"change":442,"percent_change":334,"volume":1192,"transactions":9,"vwap":1191},"2026-01-22",3.89,3.84,193700,{"date":1194,"open":1178,"high":1185,"low":1195,"close":1185,"change":564,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1185},"2026-01-21",3.661,4.37,258600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":272,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-20",3.57,3.69,3.511,3.66,-0.27,176300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":169,"percent_change":1166,"volume":1212,"transactions":9,"vwap":1211},"2026-01-16",3.55,3.7,3.54,3.67,193400,{"date":1214,"open":1210,"high":1203,"low":1215,"close":1208,"change":333,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1208},"2026-01-15",3.525,0.28,151900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1210,"change":324,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1210},"2026-01-14",3.43,3.58,3.31,1.43,96700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":442,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-13",3.48,3.515,3.47,3.49,0.58,59000,{"date":1234,"open":1227,"high":1235,"low":1236,"close":1229,"change":21,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1229},"2026-01-12",3.5,3.44,-0.86,79900,{"date":1240,"open":1227,"high":1221,"low":1241,"close":1235,"change":409,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1235},"2026-01-09",3.46,0.86,152600,{"date":1245,"open":1246,"high":1235,"low":1246,"close":1229,"change":726,"percent_change":375,"volume":1247,"transactions":9,"vwap":1229},"2026-01-08",3.34,70600,{"date":1249,"open":1241,"high":1241,"low":1250,"close":1250,"change":21,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-07",3.4,-0.87,48200,{"date":1254,"open":1236,"high":1255,"low":1220,"close":1220,"change":68,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1220},"2026-01-06",3.483,-1.44,79500,{"date":1259,"open":1250,"high":1227,"low":1260,"close":1227,"change":226,"percent_change":571,"volume":1261,"transactions":9,"vwap":1227},"2026-01-05",3.395,58300,{"date":1263,"open":1138,"high":1264,"low":1138,"close":1250,"change":891,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1250},"2026-01-02",3.42,4.62,127400,{"date":1268,"open":1144,"high":1269,"low":1123,"close":1138,"change":21,"percent_change":1152,"volume":1270,"transactions":9,"vwap":1138},"2025-12-31",3.29,522600,{"date":1272,"open":1269,"high":1162,"low":1144,"close":1149,"change":21,"percent_change":1152,"volume":1273,"transactions":9,"vwap":1149},"2025-12-30",106100,{"date":1275,"open":1172,"high":1172,"low":1149,"close":1222,"change":358,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1222},"2025-12-29",-1.19,119700,{"date":1279,"open":1269,"high":1280,"low":1138,"close":1280,"change":582,"percent_change":208,"volume":1281,"transactions":9,"vwap":1280},"2025-12-26",3.35,187100,{"date":1283,"open":1173,"high":1173,"low":1089,"close":1269,"change":287,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1269},"2025-12-24",-0.6,111100,{"date":1287,"open":1166,"high":1166,"low":1149,"close":1222,"change":368,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1222},"2025-12-23",-2.65,252900,{"date":1291,"open":1173,"high":1227,"low":1292,"close":1250,"change":442,"percent_change":137,"volume":1293,"transactions":9,"vwap":1250},"2025-12-22",3.36,240400,{"date":1295,"open":1149,"high":1166,"low":1097,"close":1166,"change":218,"percent_change":1292,"volume":1296,"transactions":9,"vwap":1166},"2025-12-19",392900,{"date":1298,"open":1269,"high":1172,"low":1097,"close":1089,"change":272,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1089},"2025-12-18",-0.3,302100,{"date":1302,"open":1166,"high":1166,"low":1144,"close":1149,"change":368,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1149},"2025-12-17",-2.67,140800,{"date":1306,"open":1250,"high":1236,"low":1149,"close":1173,"change":68,"percent_change":966,"volume":1307,"transactions":9,"vwap":1173},"2025-12-16",192300,{"date":1309,"open":1210,"high":1310,"low":1166,"close":1264,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1264},"2025-12-15",3.6,-0.12,-3.39,199200,{"date":1315,"open":1178,"high":1178,"low":1210,"close":1210,"change":190,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1210},"2025-12-12",-1.67,112500,{"date":1319,"open":1292,"high":1310,"low":1292,"close":1310,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1310},"2025-12-11",0.21,6.19,261100,{"date":1324,"open":1144,"high":1250,"low":1144,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-12-10",3.39,0.13,3.99,86300,{"date":1330,"open":1149,"high":1331,"low":1144,"close":1144,"change":257,"percent_change":257,"volume":1332,"transactions":9,"vwap":1144},"2025-12-09",3.32,117700,{"date":1334,"open":1331,"high":1280,"low":1144,"close":1144,"change":249,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1144},"2025-12-08",-2.1,220600,{"date":1338,"open":1264,"high":1236,"low":1331,"close":1172,"change":368,"percent_change":713,"volume":1339,"transactions":9,"vwap":1172},"2025-12-05",353300,{"date":1341,"open":1179,"high":1179,"low":1250,"close":1264,"change":235,"percent_change":1342,"volume":1058,"transactions":9,"vwap":1264},"2025-12-04",-2.84,{"date":1344,"open":1210,"high":1345,"low":1227,"close":1179,"change":287,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1179},"2025-12-03",3.56,-0.56,101200,{"date":1349,"open":1350,"high":1350,"low":1210,"close":1210,"change":815,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1210},"2025-12-02",3.73,-4.84,112900,{"date":1354,"open":1201,"high":1355,"low":1201,"close":1356,"change":287,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-12-01",3.78,3.72,-0.53,129400,{"date":1360,"open":89,"high":1361,"low":1356,"close":1362,"change":21,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-11-28",3.77,3.74,-0.8,39200,{"date":1366,"open":1211,"high":1367,"low":1368,"close":1361,"change":798,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1361},"2025-11-26",3.86,3.62,6.2,282700,{"date":1372,"open":1229,"high":1373,"low":1241,"close":1208,"change":1374,"percent_change":325,"volume":1375,"transactions":9,"vwap":1208},"2025-11-25",3.579,0.09,121100,{"date":1377,"open":1250,"high":1230,"low":1166,"close":1241,"change":324,"percent_change":979,"volume":1378,"transactions":9,"vwap":1241},"2025-11-24",326900,{"date":1380,"open":1236,"high":1230,"low":1381,"close":1381,"change":21,"percent_change":1251,"volume":1382,"transactions":9,"vwap":1381},"2025-11-21",3.41,159300,{"date":1384,"open":1227,"high":1385,"low":1236,"close":1236,"change":190,"percent_change":201,"volume":1243,"transactions":9,"vwap":1236},"2025-11-20",3.547,{"date":1387,"open":1210,"high":1345,"low":1241,"close":1235,"change":190,"percent_change":1388,"volume":1192,"transactions":9,"vwap":1235},"2025-11-19",-1.69,{"date":1390,"open":1209,"high":1356,"low":1210,"close":1345,"change":1180,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1345},"2025-11-18",-4.3,345200,{"date":1394,"open":1395,"high":1396,"low":1211,"close":1356,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1356},"2025-11-17",4.14,4.16,-0.44,-10.58,520800,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1396,"change":582,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1396},"2025-11-14",3.97,4.18,1.46,67800,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1091,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-11-13",4.2,4.025,4.1,-2.61,176400,{"date":1414,"open":1396,"high":1415,"low":1395,"close":1416,"change":582,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-11-12",4.23,4.21,1.45,97500,{"date":1420,"open":1421,"high":1396,"low":1422,"close":1423,"change":318,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-11-11",4.095,4.08,4.15,0.97,108800,{"date":1427,"open":1428,"high":1395,"low":1429,"close":1430,"change":226,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-11-10",4.05,4,4.11,1.99,149200,{"date":1434,"open":1429,"high":1422,"low":1429,"close":1435,"change":333,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-11-07",4.03,0.25,124900,{"date":1439,"open":1440,"high":1428,"low":1402,"close":1440,"change":272,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-11-06",4.02,-0.25,86000,{"date":1444,"open":1445,"high":1422,"low":1429,"close":1435,"change":257,"percent_change":257,"volume":1446,"transactions":9,"vwap":1435},"2025-11-05",4.04,131300,{"date":1448,"open":1428,"high":1449,"low":1440,"close":1435,"change":358,"percent_change":1114,"volume":1450,"transactions":9,"vwap":1435},"2025-11-04",4.06,37600,{"date":1452,"open":1428,"high":1453,"low":1429,"close":1454,"change":333,"percent_change":1436,"volume":1455,"transactions":9,"vwap":1454},"2025-11-03",4.13,4.07,126600,{"date":1457,"open":1410,"high":1453,"low":1435,"close":1449,"change":257,"percent_change":257,"volume":1458,"transactions":9,"vwap":1449},"2025-10-31",61800,{"date":1460,"open":1461,"high":1395,"low":1327,"close":1449,"change":272,"percent_change":1441,"volume":1462,"transactions":9,"vwap":1449},"2025-10-30",4.01,179500,{"date":1464,"open":1430,"high":1423,"low":1429,"close":1454,"change":190,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1454},"2025-10-29",-1.45,161500,{"date":1468,"open":1408,"high":1415,"low":1410,"close":1453,"change":368,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1453},"2025-10-28",-2.13,112600,{"date":1472,"open":1473,"high":1474,"low":1408,"close":1475,"change":68,"percent_change":1476,"volume":714,"transactions":9,"vwap":1475},"2025-10-27",4.28,4.33,4.22,-1.17,{"date":1478,"open":1479,"high":26,"low":1479,"close":1480,"change":226,"percent_change":331,"volume":1481,"transactions":9,"vwap":1480},"2025-10-24",4.24,4.27,143400,{"date":1483,"open":1430,"high":1473,"low":1422,"close":1484,"change":1374,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-23",4.19,2.2,162900,{"date":1488,"open":1416,"high":1479,"low":1454,"close":1410,"change":235,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1410},"2025-10-22",-2.38,77800,{"date":1492,"open":1410,"high":1408,"low":1493,"close":1408,"change":1374,"percent_change":75,"volume":1494,"transactions":9,"vwap":1408},"2025-10-21",4.09,46000,{"date":1496,"open":1430,"high":1396,"low":1428,"close":1430,"change":318,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1430},"2025-10-20",0.98,99200,{"date":1500,"open":1327,"high":1430,"low":1501,"close":1454,"change":226,"percent_change":308,"volume":1502,"transactions":9,"vwap":1454},"2025-10-17",3.95,153100,{"date":1504,"open":1428,"high":1408,"low":1402,"close":1327,"change":190,"percent_change":741,"volume":1437,"transactions":9,"vwap":1327},"2025-10-16",{"date":1506,"open":1430,"high":1416,"low":1445,"close":1428,"change":358,"percent_change":1114,"volume":1507,"transactions":9,"vwap":1428},"2025-10-15",77400,{"date":1509,"open":1428,"high":1416,"low":1510,"close":1493,"change":333,"percent_change":1436,"volume":1511,"transactions":9,"vwap":1493},"2025-10-14",4.0079999,40500,{"date":1513,"open":1501,"high":1430,"low":1514,"close":1422,"change":1515,"percent_change":1265,"volume":1516,"transactions":9,"vwap":1422},"2025-10-13",3.92,0.18,111200,{"date":1518,"open":1453,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-10-10",4.155,3.88,3.9,-0.24,-5.8,165700,{"date":1526,"open":1416,"high":1527,"low":1410,"close":1395,"change":572,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1395},"2025-10-09",4.29,-1.9,98200,{"date":1531,"open":1474,"high":1196,"low":1475,"close":1475,"change":572,"percent_change":749,"volume":1532,"transactions":9,"vwap":1475},"2025-10-08",39600,{"date":1534,"open":1535,"high":1536,"low":1475,"close":1535,"change":333,"percent_change":775,"volume":1537,"transactions":9,"vwap":1535},"2025-10-07",4.3,4.34,81900,{"date":1539,"open":1415,"high":1540,"low":1541,"close":1527,"change":582,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1527},"2025-10-06",4.31,4.17,1.42,84900,{"date":1545,"open":1396,"high":26,"low":1546,"close":1415,"change":582,"percent_change":410,"volume":1547,"transactions":9,"vwap":1415},"2025-10-03",4.135,98000,{"date":1549,"open":1415,"high":1550,"low":1551,"close":1541,"change":358,"percent_change":1126,"volume":1552,"transactions":9,"vwap":1541},"2025-10-02",4.26,4.145,46300,{"date":1554,"open":1475,"high":1555,"low":1546,"close":1416,"change":358,"percent_change":435,"volume":1556,"transactions":9,"vwap":1416},"2025-10-01",4.25,87200,{"date":1558,"open":1396,"high":1555,"low":1423,"close":1555,"change":1374,"percent_change":461,"volume":1559,"transactions":9,"vwap":1555},"2025-09-30",149100,{"date":1561,"open":1454,"high":1408,"low":1435,"close":1396,"change":226,"percent_change":1562,"volume":901,"transactions":9,"vwap":1396},"2025-09-29",1.96,{"date":1564,"open":1461,"high":1410,"low":1429,"close":1422,"change":324,"percent_change":544,"volume":1565,"transactions":9,"vwap":1422},"2025-09-26",131900,{"date":1567,"open":1445,"high":1568,"low":1461,"close":1435,"change":68,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1435},"2025-09-25",4.065,-1.23,65600,{"date":1572,"open":1445,"high":1403,"low":1573,"close":1422,"change":318,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1422},"2025-09-24",4.036,0.99,49000,{"date":1577,"open":1449,"high":1484,"low":1435,"close":1445,"change":272,"percent_change":1441,"volume":1578,"transactions":9,"vwap":1445},"2025-09-23",82900,{"date":1580,"open":1430,"high":1541,"low":1428,"close":1428,"change":249,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1428},"2025-09-22",-1.7,104600,{"date":1584,"open":1535,"high":1585,"low":1586,"close":1586,"change":825,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-09-19",4.4,4.12,-4.85,330400,{"date":1590,"open":1453,"high":26,"low":1453,"close":1474,"change":775,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1474},"2025-09-18",5.61,190900,{"date":1594,"open":1435,"high":1535,"low":1461,"close":1410,"change":318,"percent_change":1574,"volume":1595,"transactions":9,"vwap":1410},"2025-09-17",115300,{"date":1597,"open":1484,"high":1408,"low":1445,"close":1449,"change":349,"percent_change":1598,"volume":654,"transactions":9,"vwap":1449},"2025-09-16",-3.1,{"date":1600,"open":1416,"high":1601,"low":1453,"close":1484,"change":287,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1484},"2025-09-15",4.277,-0.48,89600,{"date":1605,"open":1606,"high":1606,"low":1484,"close":1416,"change":815,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1416},"2025-09-12",4.41,-4.1,109000,{"date":1610,"open":1611,"high":1612,"low":1536,"close":1613,"change":249,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-11",4.47,4.553,4.39,-1.57,208900,{"date":1617,"open":26,"high":179,"low":1196,"close":1618,"change":287,"percent_change":1619,"volume":871,"transactions":9,"vwap":1618},"2025-09-10",4.46,-0.45,{"date":1621,"open":1410,"high":1622,"low":1428,"close":1623,"change":137,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-09-09",4.5,4.48,15.17,923000,{"date":1627,"open":1362,"high":1521,"low":1628,"close":1190,"change":891,"percent_change":1461,"volume":1629,"transactions":9,"vwap":1190},"2025-09-08",3.714,144000,{"date":1631,"open":1209,"high":89,"low":1203,"close":1362,"change":726,"percent_change":331,"volume":1632,"transactions":9,"vwap":1362},"2025-09-05",121000,{"date":1634,"open":1203,"high":1209,"low":1368,"close":1211,"change":409,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1211},"2025-09-04",0.82,28400,{"date":1638,"open":1356,"high":1356,"low":1368,"close":1639,"change":572,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-03",3.64,-2.15,59800,{"date":1643,"open":1211,"high":1362,"low":1644,"close":1356,"change":324,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1356},"2025-09-02",3.61,1.36,41900,{"date":1648,"open":1203,"high":1356,"low":1639,"close":1211,"change":257,"percent_change":257,"volume":1649,"transactions":9,"vwap":1211},"2025-08-29",53200,{"date":1651,"open":1652,"high":1211,"low":1310,"close":1211,"change":409,"percent_change":1635,"volume":1653,"transactions":9,"vwap":1211},"2025-08-28",3.625,37400,{"date":1655,"open":1179,"high":1211,"low":1179,"close":1639,"change":53,"percent_change":765,"volume":1656,"transactions":9,"vwap":1639},"2025-08-27",44900,{"date":1658,"open":1208,"high":1659,"low":1235,"close":1210,"change":358,"percent_change":958,"volume":1660,"transactions":9,"vwap":1210},"2025-08-26",3.63,75200,{"date":1662,"open":1345,"high":1310,"low":1235,"close":1221,"change":287,"percent_change":1346,"volume":1663,"transactions":9,"vwap":1221},"2025-08-25",96500,{"date":1665,"open":1229,"high":1659,"low":1666,"close":1310,"change":891,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1310},"2025-08-22",3.442,4.35,114000,{"date":1670,"open":1671,"high":1230,"low":1246,"close":1671,"change":272,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-08-21",3.45,-0.29,109100,{"date":1675,"open":1250,"high":1676,"low":1677,"close":1241,"change":582,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1241},"2025-08-20",3.499,3.317,1.76,122600,{"date":1681,"open":1221,"high":1221,"low":1325,"close":1250,"change":1682,"percent_change":1683,"volume":1212,"transactions":9,"vwap":1250},"2025-08-19",-0.17,-4.76,{"date":1685,"open":1325,"high":1178,"low":1172,"close":1200,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1200},"2025-08-18",0.35,10.87,295800,{"date":1690,"open":766,"high":1156,"low":1020,"close":1691,"change":1686,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-15",3.22,12.2,644300,{"date":1695,"open":774,"high":766,"low":947,"close":1004,"change":333,"percent_change":1686,"volume":1696,"transactions":9,"vwap":1004},"2025-08-14",79800,{"date":1698,"open":1699,"high":1030,"low":773,"close":758,"change":358,"percent_change":1700,"volume":1701,"transactions":9,"vwap":758},"2025-08-13",2.91,-1.38,243000,{"date":1703,"open":1004,"high":1025,"low":773,"close":766,"change":324,"percent_change":209,"volume":1704,"transactions":9,"vwap":766},"2025-08-12",66700,{"date":1706,"open":1004,"high":1707,"low":947,"close":773,"change":287,"percent_change":1708,"volume":1709,"transactions":9,"vwap":773},"2025-08-11",2.875,-0.7,71200,{"date":1711,"open":991,"high":1036,"low":758,"close":1004,"change":21,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1004},"2025-08-08",-1.03,86500,{"date":1715,"open":1025,"high":1035,"low":1020,"close":766,"change":68,"percent_change":1388,"volume":1716,"transactions":9,"vwap":766},"2025-08-07",63400,{"date":1718,"open":1025,"high":1056,"low":1036,"close":1030,"change":257,"percent_change":257,"volume":1719,"transactions":9,"vwap":1030},"2025-08-06",105500,{"date":1721,"open":1119,"high":1722,"low":1030,"close":1030,"change":1091,"percent_change":295,"volume":1723,"transactions":9,"vwap":1030},"2025-08-05",3.11,180900,{"date":1725,"open":1081,"high":1151,"low":1067,"close":1061,"change":287,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1061},"2025-08-04",-0.65,118600,{"date":1729,"open":1088,"high":1269,"low":1081,"close":1076,"change":1091,"percent_change":1092,"volume":1730,"transactions":9,"vwap":1076},"2025-08-01",83000,{"date":1732,"open":1151,"high":1733,"low":1130,"close":1099,"change":272,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1099},"2025-07-31",3.265,-0.31,169600,{"date":1737,"open":1222,"high":1166,"low":1123,"close":1123,"change":235,"percent_change":622,"volume":1738,"transactions":9,"vwap":1123},"2025-07-30",184900,{"date":1740,"open":1156,"high":1325,"low":1149,"close":1156,"change":272,"percent_change":1299,"volume":1741,"transactions":9,"vwap":1156},"2025-07-29",94900,{"date":1743,"open":1156,"high":1246,"low":1144,"close":1222,"change":409,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1222},"2025-07-28",0.91,65500,{"date":1747,"open":1325,"high":1220,"low":1149,"close":1149,"change":1091,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1149},"2025-07-25",-3.24,191300,{"date":1751,"open":1269,"high":1220,"low":1269,"close":1325,"change":226,"percent_change":492,"volume":1752,"transactions":9,"vwap":1325},"2025-07-24",93000,{"date":1754,"open":1144,"high":1755,"low":1144,"close":1222,"change":582,"percent_change":271,"volume":1756,"transactions":9,"vwap":1222},"2025-07-23",3.378,67400,{"date":1758,"open":1097,"high":1280,"low":1097,"close":1138,"change":257,"percent_change":257,"volume":1759,"transactions":9,"vwap":1138},"2025-07-22",104400,{"date":1761,"open":1144,"high":1762,"low":1123,"close":1138,"change":409,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1138},"2025-07-21",3.355,0.93,44200,{"date":1766,"open":1156,"high":1172,"low":1691,"close":1691,"change":572,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1691},"2025-07-18",-2.42,32700,{"date":1770,"open":1151,"high":1331,"low":1151,"close":1156,"change":1374,"percent_change":935,"volume":1771,"transactions":9,"vwap":1156},"2025-07-17",121400,{"date":1773,"open":1269,"high":1269,"low":1151,"close":1151,"change":68,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1151},"2025-07-16",-1.53,26000,{"date":1777,"open":1292,"high":1173,"low":1097,"close":1144,"change":349,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1144},"2025-07-15",-3.83,73900,{"date":1781,"open":1061,"high":1230,"low":1782,"close":1325,"change":74,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1325},"2025-07-14",3.022,10.78,265700,{"date":1786,"open":1054,"high":1787,"low":1054,"close":1061,"change":257,"percent_change":257,"volume":1653,"transactions":9,"vwap":1061},"2025-07-11",3.078,{"date":1789,"open":1055,"high":1722,"low":1055,"close":1061,"change":257,"percent_change":257,"volume":1790,"transactions":9,"vwap":1061},"2025-07-10",71800,{"date":1792,"open":1066,"high":1061,"low":1056,"close":1061,"change":324,"percent_change":20,"volume":1793,"transactions":9,"vwap":1061},"2025-07-09",67700,{"date":1795,"open":758,"high":1119,"low":758,"close":1067,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1067},"2025-07-08",0.14,4.88,79400,{"date":1800,"open":1049,"high":1801,"low":758,"close":1004,"change":1311,"percent_change":1802,"volume":1752,"transactions":9,"vwap":1004},"2025-07-07",2.967,-4.01,{"date":1804,"open":1054,"high":1119,"low":1045,"close":1045,"change":21,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1045},"2025-07-03",-0.99,31600,{"date":1808,"open":1076,"high":1076,"low":1067,"close":1054,"change":68,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1054},"2025-07-02",-1.63,48300,{"date":1812,"open":1076,"high":1124,"low":1119,"close":1081,"change":272,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1081},"2025-07-01",-0.32,27900,{"date":1816,"open":1067,"high":1124,"low":1049,"close":1076,"change":226,"percent_change":652,"volume":1817,"transactions":9,"vwap":1076},"2025-06-30",69000,{"date":1819,"open":1124,"high":1820,"low":1049,"close":1056,"change":368,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1056},"2025-06-27",3.175,-2.91,223200,{"date":1824,"open":128,"high":1082,"low":128,"close":1098,"change":891,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1098},"2025-06-26",5.1,107200,{"date":1828,"open":1056,"high":1055,"low":1029,"close":1029,"change":358,"percent_change":164,"volume":1829,"transactions":9,"vwap":1029},"2025-06-25",88200,{"date":1831,"open":1056,"high":1066,"low":1035,"close":1035,"change":287,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1035},"2025-06-24",-0.67,105000,{"date":1835,"open":1030,"high":1055,"low":1030,"close":1056,"change":409,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1056},"2025-06-23",1.01,76400,{"date":1839,"open":1004,"high":1045,"low":1840,"close":128,"change":218,"percent_change":1841,"volume":1842,"transactions":9,"vwap":128},"2025-06-20",2.832,3.85,182800,{"date":1844,"open":766,"high":1845,"low":939,"close":758,"change":287,"percent_change":1846,"volume":1432,"transactions":9,"vwap":758},"2025-06-18",3.056,-0.69,{"date":1848,"open":1699,"high":1035,"low":1020,"close":1020,"change":68,"percent_change":201,"volume":1849,"transactions":9,"vwap":1020},"2025-06-17",112700,{"date":1851,"open":1045,"high":1056,"low":1036,"close":1025,"change":358,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1025},"2025-06-16",-1.35,105300,{"date":1855,"open":1029,"high":1856,"low":1857,"close":128,"change":333,"percent_change":1858,"volume":1859,"transactions":9,"vwap":128},"2025-06-13",2.975,2.901,0.34,94300,{"date":1861,"open":1056,"high":1055,"low":1030,"close":1049,"change":358,"percent_change":1050,"volume":1862,"transactions":9,"vwap":1049},"2025-06-12",83200,{"date":1864,"open":1049,"high":1055,"low":1030,"close":1056,"change":324,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1056},"2025-06-11",1.69,130700,{"date":1868,"open":1030,"high":1049,"low":766,"close":1030,"change":442,"percent_change":1037,"volume":1869,"transactions":9,"vwap":1030},"2025-06-10",50200,{"date":1871,"open":1029,"high":1049,"low":1699,"close":1025,"change":333,"percent_change":1858,"volume":1872,"transactions":9,"vwap":1025},"2025-06-09",48100,{"date":1874,"open":1020,"high":1030,"low":1707,"close":1036,"change":1374,"percent_change":1088,"volume":1875,"transactions":9,"vwap":1036},"2025-06-06",95300,{"date":1877,"open":1004,"high":991,"low":765,"close":774,"change":272,"percent_change":1000,"volume":1878,"transactions":9,"vwap":774},"2025-06-05",41400,{"date":1880,"open":947,"high":991,"low":947,"close":939,"change":442,"percent_change":1009,"volume":1881,"transactions":9,"vwap":939},"2025-06-04",130100,{"date":1883,"open":797,"high":773,"low":759,"close":765,"change":324,"percent_change":217,"volume":1884,"transactions":9,"vwap":765},"2025-06-03",90100,{"date":1886,"open":768,"high":760,"low":721,"close":757,"change":68,"percent_change":769,"volume":1887,"transactions":9,"vwap":757},"2025-06-02",270500,{"date":1889,"open":947,"high":1699,"low":947,"close":765,"change":287,"percent_change":1708,"volume":1890,"transactions":9,"vwap":765},"2025-05-30",167800,{"date":1892,"open":758,"high":1004,"low":774,"close":939,"change":257,"percent_change":257,"volume":1893,"transactions":9,"vwap":939},"2025-05-29",32100,{"date":1895,"open":773,"high":1020,"low":774,"close":939,"change":257,"percent_change":257,"volume":1896,"transactions":9,"vwap":939},"2025-05-28",63300,{"date":1898,"open":1020,"high":1020,"low":947,"close":939,"change":272,"percent_change":1000,"volume":1899,"transactions":9,"vwap":939},"2025-05-27",181800,{"date":1901,"open":760,"high":1707,"low":760,"close":773,"change":442,"percent_change":1009,"volume":1902,"transactions":9,"vwap":773},"2025-05-23",167400,{"date":1904,"open":947,"high":1004,"low":760,"close":774,"change":257,"percent_change":257,"volume":1884,"transactions":9,"vwap":774},"2025-05-22",{"date":1906,"open":766,"high":1857,"low":935,"close":774,"change":1091,"percent_change":1907,"volume":1908,"transactions":9,"vwap":774},"2025-05-21",-3.74,83400,{"date":1910,"open":1020,"high":1045,"low":758,"close":1029,"change":318,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1029},"2025-05-20",1.38,101800,{"date":1914,"open":1004,"high":1699,"low":765,"close":766,"change":272,"percent_change":1915,"volume":1916,"transactions":9,"vwap":766},"2025-05-19",-0.34,90500,{"date":1918,"open":1025,"high":1029,"low":947,"close":1699,"change":287,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1699},"2025-05-16",-0.68,313800,{"date":1922,"open":1004,"high":1029,"low":773,"close":1025,"change":582,"percent_change":428,"volume":1923,"transactions":9,"vwap":1025},"2025-05-15",42800,{"date":1925,"open":1020,"high":1926,"low":773,"close":1004,"change":21,"percent_change":1712,"volume":1927,"transactions":9,"vwap":1004},"2025-05-14",2.904,98800,{"date":1929,"open":1055,"high":1055,"low":766,"close":766,"change":368,"percent_change":1930,"volume":1931,"transactions":9,"vwap":766},"2025-05-13",-3.01,73700,{"date":1933,"open":1119,"high":1119,"low":1035,"close":1045,"change":409,"percent_change":1836,"volume":1934,"transactions":9,"vwap":1045},"2025-05-12",119000,{"date":1936,"open":1035,"high":1035,"low":1036,"close":1049,"change":333,"percent_change":1858,"volume":1937,"transactions":9,"vwap":1049},"2025-05-09",141900,{"date":1939,"open":766,"high":1045,"low":1940,"close":1030,"change":582,"percent_change":356,"volume":1038,"transactions":9,"vwap":1030},"2025-05-08",2.873,{"date":1942,"open":1029,"high":1029,"low":1004,"close":991,"change":272,"percent_change":1915,"volume":1943,"transactions":9,"vwap":991},"2025-05-07",107500,{"date":1945,"open":1029,"high":1946,"low":766,"close":766,"change":68,"percent_change":1388,"volume":1947,"transactions":9,"vwap":766},"2025-05-06",2.965,131000,{"date":1949,"open":1066,"high":1066,"low":1950,"close":1030,"change":572,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1030},"2025-05-05",2.945,-2.64,173100,{"date":1954,"open":1056,"high":1098,"low":128,"close":1066,"change":318,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1066},"2025-05-02",1.34,172400,{"date":1958,"open":1035,"high":1959,"low":1029,"close":1045,"change":409,"percent_change":1836,"volume":1960,"transactions":9,"vwap":1045},"2025-05-01",3.0050001,242800,{"date":1962,"open":991,"high":1856,"low":991,"close":1049,"change":409,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1049},"2025-04-30",1.02,228200,{"date":1966,"open":1004,"high":1025,"low":1967,"close":1025,"change":582,"percent_change":428,"volume":1968,"transactions":9,"vwap":1025},"2025-04-29",2.775,270900,{"date":183,"open":939,"high":1970,"low":952,"close":1004,"change":409,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1004},2.898,1.06,127500]