[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRTA":3,"homepage-market-summary":30,"stock-historical-SRTA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRTA","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},"Strata Critical Medical, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","Strata Critical Medical Inc is a time-critical logistics and medical services provider to the U.S. healthcare industry. The group operates one of the nation's air transport and surgical services networks for transplant hospitals and organ procurement organizations, offering an integrated 'One Call' solution for donor organ recovery. It includes two segments: Logistics segments which hold, Air Logistics, Ground Logistics and Organ Placement. The second segment is Clinical Segment which includes: Organ Recovery, Normothermic Regional Perfusion (NRP), and Preservation, and Other Clinical Segment which has Cardiac Care, and Other.","601","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.47,4.65,4.455,4.68,-0.21,-4.49,1134675.574403,8201,4.5405,6.5,3.95,927901.72802751,20.4,1740,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.57,941472,343637433.734905,66.17,"2025-04-28",[185,186,194,204,215,226,236,247,258,268,279,288,298,307,314,322,331,339,348,357,368,375,381,388,394,403,413,422,433,444,455,463,474,484,494,503,513,523,531,538,546,554,563,572,579,588,595,601,611,619,627,636,642,650,657,663,672,681,688,693,698,704,709,714,719,724,728,733,738,744,748,752,757,762,770,775,782,788,794,800,805,811,816,821,826,832,837,844,850,856,861,866,874,880,886,890,894,899,905,909,913,918,924,929,935,939,944,947,952,958,963,967,972,976,980,985,991,997,1001,1007,1012,1019,1025,1032,1037,1043,1049,1057,1064,1071,1076,1081,1088,1095,1099,1105,1110,1117,1124,1129,1135,1140,1145,1150,1154,1161,1166,1171,1174,1178,1183,1188,1193,1197,1202,1207,1213,1218,1224,1229,1232,1236,1241,1245,1248,1252,1257,1260,1264,1270,1274,1279,1284,1289,1293,1298,1304,1308,1313,1316,1319,1327,1333,1337,1344,1348,1353,1357,1363,1367,1371,1374,1379,1384,1390,1394,1398,1401,1404,1409,1414,1419,1422,1426,1429,1433,1438,1443,1448,1452,1455,1459,1465,1469,1473,1477,1482,1487,1492,1496,1500,1505,1510,1514,1519,1522,1526,1529,1533,1539,1544,1548,1552,1557,1561,1565,1570,1575,1579,1583,1586,1590,1593,1598,1602,1606,1610,1615,1619,1624,1629,1634,1639,1643,1648,1653,1658,1661,1666,1669,1673,1678,1682,1687,1691,1695,1701,1706,1712,1716,1720,1725,1730,1737,1742,1746,1750,1755,1760,1766,1770,1773,1777,1782,1785,1789,1794,1799,1803,1809,1812,1816,1820,1827,1833,1838,1842,1847,1851,1858,1863,1868,1874,1880,1885,1889,1892,1896,1900,1904,1908,1914,1918,1920,1923,1926,1930,1933,1937,1941,1945,1949,1953,1957,1963,1967,1970,1976,1982,1987,1994,1997,2002,2005,2008,2012,2017,2022,2029,2034,2040,2047,2054,2060,2065,2071,2078,2082,2089,2096,2102,2107,2113,2116,2120,2127,2134,2140,2147,2154,2161,2169,2175,2179,2184],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":188,"low":17,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",4.74,-0.07,-1.47,703940.54867,7363,4.6875,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":60,"volume":201,"transactions":202,"vwap":203},"2026-10-06",4.84,4.855,4.72,4.75,-0.06,760505.6587,7211,4.7609,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",4.76,4.91,4.685,4.81,0.08,1.69,1160877.987327,10289,4.8374,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",4.9,4.925,4.71,4.73,-0.1,-2.07,999669.752595,9687,4.7861,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",5.12,4.795,4.83,-0.28,-5.48,1614498.064389,13701,4.8845,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",5.13,5.175,5.079,5.11,0.01,0.2,798316.536857,5242,5.1178,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",5.29,5.34,5.01,5.1,-0.13,-2.49,1216152.03385,10386,5.1107,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":221,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",5.25,5.3,5.135,5.23,-1.88,654358.5916,7290,5.2214,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",5.28,5.4,5.2001,5.33,0.06,1.14,519606.325716,6201,5.3274,{"date":280,"open":273,"high":281,"low":263,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",5.41,5.27,-0.11,-2.04,618834.414645,8277,5.2857,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":221,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",5.43,5.52,5.305,5.38,-1.82,895529.104871,7771,5.3768,{"date":299,"open":300,"high":301,"low":273,"close":302,"change":210,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",5.46,5.5,5.48,1.48,666411.855068,8058,5.4352,{"date":308,"open":271,"high":309,"low":310,"close":271,"change":274,"percent_change":89,"volume":311,"transactions":312,"vwap":313},"2026-09-21",5.47,5.32,573610.11882,6029,5.3991,{"date":315,"open":271,"high":316,"low":317,"close":250,"change":318,"percent_change":96,"volume":319,"transactions":320,"vwap":321},"2026-09-18",5.488,5.235,-0.04,896494.765432,7050,5.3186,{"date":323,"open":261,"high":324,"low":325,"close":293,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",5.415,5.285,0.16,3.07,571559.420638,6637,5.3649,{"date":332,"open":261,"high":333,"low":238,"close":334,"change":189,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",5.345,5.22,-1.32,525812.490632,7486,5.2267,{"date":340,"open":341,"high":342,"low":343,"close":249,"change":189,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",5.31,5.3982,5.2,-1.31,544586.110837,6342,5.2677,{"date":349,"open":241,"high":350,"low":241,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",5.42,5.36,0.165,3.18,1150100.857347,10480,5.3448,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",5.19,5.325,5.15,5.195,0.065,1.27,770733.211879,7867,5.2153,{"date":369,"open":343,"high":273,"low":252,"close":238,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",-0.09,-1.72,797116.004499,7369,5.1696,{"date":376,"open":260,"high":341,"low":343,"close":334,"change":370,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",-1.69,768731.061817,9350,5.2426,{"date":382,"open":341,"high":383,"low":334,"close":341,"change":384,"percent_change":146,"volume":385,"transactions":386,"vwap":387},"2026-09-08",5.35,-0.01,879512.823068,9677,5.2926,{"date":389,"open":250,"high":290,"low":292,"close":310,"change":67,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",-0.93,650325.681027,9488,5.3379,{"date":395,"open":396,"high":300,"low":261,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",5.44,5.37,-0.02,-0.37,757111.806867,9234,5.3629,{"date":404,"open":293,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",5.55,5.355,5.39,0.02,0.37,1162334.446298,12987,5.4065,{"date":414,"open":415,"high":416,"low":273,"close":397,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",5.6,5.63,-0.29,-5.12,1046009.648728,11701,5.4263,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",5.94,5.96,5.635,5.66,-0.31,-5.19,966085.109998,8370,5.7077,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",6.14,6.15,5.885,5.97,-0.2,-3.24,564473.30596,7732,5.9864,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",6.12,6.325,6.11,6.17,0.05,0.82,777060.408186,7084,6.2397,{"date":456,"open":436,"high":457,"low":458,"close":446,"change":189,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",6.21,6.04,-1.13,431579.519361,6987,6.1158,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",6,6.27,5.995,6.19,0.22,3.69,906597.008525,9515,6.1776,{"date":475,"open":476,"high":477,"low":478,"close":438,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",6.2,6.28,5.88,-0.27,-4.33,887530.443646,9787,5.9869,{"date":485,"open":486,"high":487,"low":465,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",6.05,6.29,6.24,0.28,4.7,1050463.975465,10673,6.1721,{"date":495,"open":496,"high":497,"low":496,"close":425,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",5.81,6.02,0.07,1.19,1322315.566812,12108,5.9675,{"date":504,"open":505,"high":425,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",5.79,5.755,5.89,0.19,3.33,818995.545242,10925,5.8804,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":439,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",5.8,5.9,5.675,5.7,-3.39,895853.365149,10730,5.7482,{"date":524,"open":525,"high":526,"low":496,"close":516,"change":527,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",5.85,5.965,0,533161.334292,8212,5.8999,{"date":532,"open":438,"high":465,"low":533,"close":516,"change":189,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",5.87,-1.17,611772.00153,8913,5.9136,{"date":539,"open":497,"high":540,"low":541,"close":438,"change":200,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",6.075,5.9011,-1,688509.163652,9614,5.9771,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":527,"percent_change":527,"volume":551,"transactions":552,"vwap":553},"2026-08-12",6.09,5.93,6.03,723611.061703,10394,6.0052,{"date":555,"open":424,"high":556,"low":557,"close":550,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",6.1,5.84,0.09,1.52,1114929.579982,10411,6.0265,{"date":564,"open":565,"high":566,"low":565,"close":424,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",5.75,5.99,0.15,2.59,1350417.718662,15090,5.9045,{"date":573,"open":291,"high":574,"low":291,"close":505,"change":243,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",5.945,3.58,1314476.463296,12459,5.7975,{"date":580,"open":515,"high":525,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",5.57,5.59,-0.26,-4.44,1189082.671675,12953,5.6633,{"date":589,"open":301,"high":590,"low":300,"close":525,"change":489,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",5.975,5.03,2513853.602961,20799,5.8236,{"date":596,"open":271,"high":565,"low":310,"close":581,"change":408,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",0.36,2057539.345106,15781,5.5526,{"date":602,"open":603,"high":604,"low":605,"close":405,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",5.05,5.58,5.04,0.53,10.56,1486046.909657,11516,5.3712,{"date":612,"open":241,"high":361,"low":613,"close":614,"change":189,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",4.94,5.02,-1.38,760761.214921,5863,5.0129,{"date":620,"open":621,"high":262,"low":207,"close":622,"change":469,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",4.95,5.09,4.52,1321182.458708,9230,5.059,{"date":628,"open":603,"high":629,"low":197,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",5.085,4.87,-0.22,-4.32,1177224.131508,10073,4.9283,{"date":637,"open":252,"high":361,"low":251,"close":622,"change":67,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",-0.97,772407.34985,6439,5.0836,{"date":643,"open":228,"high":263,"low":644,"close":645,"change":52,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",4.98,5.14,1.98,1252456.584921,7156,5.0748,{"date":651,"open":241,"high":343,"low":652,"close":605,"change":67,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",4.97,-0.98,1074599.826299,9870,5.0532,{"date":658,"open":659,"high":238,"low":659,"close":622,"change":242,"percent_change":243,"volume":660,"transactions":661,"vwap":662},"2026-07-23",5,671738.12519,6771,5.0657,{"date":664,"open":238,"high":665,"low":603,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",5.21,5.08,-0.08,-1.55,616222.537031,7562,5.0979,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":52,"percent_change":646,"volume":678,"transactions":679,"vwap":680},"2026-07-21",5.17,5.265,5.07,5.16,1364378.522115,10421,5.166,{"date":682,"open":677,"high":343,"low":614,"close":683,"change":370,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",5.06,-1.75,1075793.986922,8628,5.0914,{"date":689,"open":343,"high":665,"low":690,"close":361,"change":667,"percent_change":691,"volume":692,"transactions":9,"vwap":361},"2026-07-17",5.095,-1.53,729400,{"date":694,"open":397,"high":695,"low":665,"close":263,"change":146,"percent_change":696,"volume":697,"transactions":9,"vwap":263},"2026-07-16",5.525,-3.51,973200,{"date":699,"open":249,"high":700,"low":249,"close":350,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":350},"2026-07-15",5.45,0.14,2.65,654100,{"date":705,"open":603,"high":249,"low":706,"close":270,"change":707,"percent_change":407,"volume":708,"transactions":9,"vwap":270},"2026-07-14",5.025,0.27,805600,{"date":710,"open":603,"high":711,"low":659,"close":251,"change":221,"percent_change":712,"volume":713,"transactions":9,"vwap":251},"2026-07-13",5.115,-1.96,662100,{"date":715,"open":238,"high":716,"low":717,"close":241,"change":398,"percent_change":112,"volume":718,"transactions":9,"vwap":241},"2026-07-10",5.191,5.055,935700,{"date":720,"open":359,"high":721,"low":252,"close":238,"change":173,"percent_change":722,"volume":723,"transactions":9,"vwap":238},"2026-07-09",5.255,-0.58,1055100,{"date":725,"open":343,"high":726,"low":591,"close":677,"change":667,"percent_change":691,"volume":727,"transactions":9,"vwap":677},"2026-07-08",5.24,883800,{"date":729,"open":271,"high":700,"low":730,"close":726,"change":439,"percent_change":731,"volume":732,"transactions":9,"vwap":726},"2026-07-07",5.18,-3.68,978700,{"date":734,"open":396,"high":518,"low":290,"close":396,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":396},"2026-07-06",0.03,0.55,1271000,{"date":739,"open":281,"high":740,"low":334,"close":281,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":281},"2026-07-02",5.53,0.13,2.46,1328200,{"date":745,"open":282,"high":746,"low":334,"close":270,"change":242,"percent_change":508,"volume":747,"transactions":9,"vwap":270},"2026-07-01",5.395,1208000,{"date":749,"open":645,"high":407,"low":629,"close":282,"change":558,"percent_change":750,"volume":751,"transactions":9,"vwap":282},"2026-06-30",1.74,2798300,{"date":753,"open":341,"high":293,"low":629,"close":730,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":730},"2026-06-29",-0.12,-2.26,1303300,{"date":758,"open":261,"high":759,"low":730,"close":261,"change":200,"percent_change":760,"volume":761,"transactions":9,"vwap":261},"2026-06-26",5.375,-1.12,2079900,{"date":763,"open":764,"high":765,"low":766,"close":351,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":351},"2026-06-25",5.51,5.555,5.335,-0.15,-2.72,915400,{"date":771,"open":582,"high":772,"low":396,"close":764,"change":200,"percent_change":773,"volume":774,"transactions":9,"vwap":764},"2026-06-24",5.69,-1.08,1064000,{"date":776,"open":777,"high":778,"low":302,"close":581,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":581},"2026-06-23",5.64,5.782,-0.18,-3.13,1166700,{"date":783,"open":784,"high":478,"low":785,"close":565,"change":253,"percent_change":786,"volume":787,"transactions":9,"vwap":565},"2026-06-22",5.795,5.72,-2.21,1209200,{"date":789,"open":478,"high":790,"low":791,"close":478,"change":558,"percent_change":792,"volume":793,"transactions":9,"vwap":478},"2026-06-18",5.985,5.67,1.55,2673900,{"date":795,"open":796,"high":526,"low":797,"close":505,"change":67,"percent_change":798,"volume":799,"transactions":9,"vwap":505},"2026-06-17",5.82,5.71,-0.86,1657800,{"date":801,"open":516,"high":802,"low":796,"close":557,"change":67,"percent_change":803,"volume":804,"transactions":9,"vwap":557},"2026-06-16",6.078,-0.85,1662700,{"date":806,"open":415,"high":807,"low":582,"close":507,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":507},"2026-06-15",6.025,0.46,8.47,1891900,{"date":812,"open":301,"high":813,"low":350,"close":290,"change":200,"percent_change":814,"volume":815,"transactions":9,"vwap":290},"2026-06-12",5.775,-1.09,1520000,{"date":817,"open":302,"high":405,"low":383,"close":818,"change":242,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-11",5.49,0.18,1203900,{"date":822,"open":604,"high":823,"low":309,"close":302,"change":253,"percent_change":824,"volume":825,"transactions":9,"vwap":302},"2026-06-10",5.685,-2.32,1306900,{"date":827,"open":516,"high":438,"low":828,"close":829,"change":583,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-09",5.401,5.61,-4.43,1482300,{"date":833,"open":516,"high":834,"low":784,"close":533,"change":210,"percent_change":835,"volume":836,"transactions":9,"vwap":533},"2026-06-08",5.95,1.38,774300,{"date":838,"open":839,"high":840,"low":841,"close":505,"change":38,"percent_change":842,"volume":843,"transactions":9,"vwap":505},"2026-06-05",6.25,6.275,5.77,-7.51,1022900,{"date":845,"open":468,"high":846,"low":449,"close":847,"change":450,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-04",6.415,6.26,0.81,776500,{"date":851,"open":847,"high":852,"low":853,"close":457,"change":67,"percent_change":854,"volume":855,"transactions":9,"vwap":457},"2026-06-03",6.3,6.165,-0.8,723000,{"date":857,"open":556,"high":852,"low":858,"close":847,"change":701,"percent_change":859,"volume":860,"transactions":9,"vwap":847},"2026-06-02",6.08,2.29,679700,{"date":862,"open":839,"high":487,"low":863,"close":446,"change":146,"percent_change":864,"volume":865,"transactions":9,"vwap":446},"2026-06-01",6.015,-3.01,798100,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-29",6.46,6.135,6.31,-0.16,-2.47,698400,{"date":875,"open":457,"high":25,"low":468,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-28",6.47,0.21,3.35,895400,{"date":881,"open":436,"high":882,"low":883,"close":847,"change":168,"percent_change":884,"volume":885,"transactions":9,"vwap":847},"2026-05-27",6.285,6.07,1.95,955500,{"date":887,"open":476,"high":888,"low":458,"close":435,"change":242,"percent_change":326,"volume":889,"transactions":9,"vwap":435},"2026-05-26",6.22,982400,{"date":891,"open":496,"high":466,"low":496,"close":892,"change":73,"percent_change":772,"volume":893,"transactions":9,"vwap":892},"2026-05-22",6.13,1725000,{"date":895,"open":302,"high":515,"low":302,"close":515,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":515},"2026-05-21",0.26,4.69,1307100,{"date":900,"open":665,"high":405,"low":901,"close":902,"change":903,"percent_change":892,"volume":904,"transactions":9,"vwap":902},"2026-05-20",5.185,5.54,0.32,889100,{"date":906,"open":383,"high":271,"low":228,"close":334,"change":767,"percent_change":907,"volume":908,"transactions":9,"vwap":334},"2026-05-19",-2.79,943900,{"date":910,"open":260,"high":396,"low":677,"close":397,"change":567,"percent_change":911,"volume":912,"transactions":9,"vwap":397},"2026-05-18",2.87,1056700,{"date":914,"open":350,"high":396,"low":343,"close":334,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":334},"2026-05-15",-0.25,-4.57,1048200,{"date":919,"open":700,"high":920,"low":351,"close":309,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":309},"2026-05-14",5.62,0.04,0.74,1040300,{"date":925,"open":281,"high":926,"low":261,"close":290,"change":318,"percent_change":927,"volume":928,"transactions":9,"vwap":290},"2026-05-13",5.515,-0.73,1144700,{"date":930,"open":415,"high":931,"low":932,"close":309,"change":146,"percent_change":933,"volume":934,"transactions":9,"vwap":309},"2026-05-12",5.612,5.26,-3.36,1376400,{"date":936,"open":740,"high":796,"low":740,"close":427,"change":558,"percent_change":937,"volume":938,"transactions":9,"vwap":427},"2026-05-11",1.62,1563300,{"date":940,"open":273,"high":415,"low":261,"close":581,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":581},"2026-05-08",0.23,4.31,823300,{"date":945,"open":271,"high":829,"low":228,"close":250,"change":242,"percent_change":508,"volume":946,"transactions":9,"vwap":250},"2026-05-07",1448200,{"date":948,"open":818,"high":777,"low":629,"close":273,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":273},"2026-05-06",0.51,10.58,2181600,{"date":953,"open":621,"high":603,"low":954,"close":955,"change":667,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-05",4.8,4.82,-1.63,1029200,{"date":959,"open":622,"high":730,"low":960,"close":217,"change":779,"percent_change":961,"volume":962,"transactions":9,"vwap":217},"2026-05-04",4.85,-3.54,735700,{"date":964,"open":591,"high":645,"low":652,"close":666,"change":274,"percent_change":965,"volume":966,"transactions":9,"vwap":666},"2026-05-01",1.2,424500,{"date":968,"open":217,"high":690,"low":969,"close":614,"change":168,"percent_change":970,"volume":971,"transactions":9,"vwap":614},"2026-04-30",4.86,2.45,461400,{"date":973,"open":591,"high":605,"low":974,"close":217,"change":779,"percent_change":961,"volume":975,"transactions":9,"vwap":217},"2026-04-29",4.805,574400,{"date":977,"open":217,"high":622,"low":630,"close":666,"change":741,"percent_change":978,"volume":979,"transactions":9,"vwap":666},"2026-04-28",2.63,607400,{"date":981,"open":982,"high":659,"low":982,"close":621,"change":735,"percent_change":983,"volume":984,"transactions":9,"vwap":621},"2026-04-27",4.88,0.61,445800,{"date":986,"open":206,"high":987,"low":219,"close":988,"change":326,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-24",4.965,4.92,3.36,802100,{"date":992,"open":659,"high":603,"low":993,"close":206,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":206},"2026-04-23",4.755,-0.24,-4.8,660900,{"date":998,"open":209,"high":239,"low":209,"close":659,"change":877,"percent_change":999,"volume":1000,"transactions":9,"vwap":659},"2026-04-22",4.38,1235400,{"date":1002,"open":1003,"high":613,"low":1004,"close":1005,"change":707,"percent_change":438,"volume":1006,"transactions":9,"vwap":1005},"2026-04-21",4.51,4.495,4.79,1255900,{"date":1008,"open":1009,"high":1010,"low":16,"close":623,"change":67,"percent_change":814,"volume":1011,"transactions":9,"vwap":623},"2026-04-20",4.55,4.59,316900,{"date":1013,"open":1014,"high":897,"low":1015,"close":1016,"change":498,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",4.555,4.465,4.57,1.56,793400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1021,"change":242,"percent_change":469,"volume":1024,"transactions":9,"vwap":1021},"2026-04-16",4.5,4.525,4.41,342700,{"date":1026,"open":1027,"high":1021,"low":1028,"close":1029,"change":326,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-15",4.35,4.33,4.49,3.7,521700,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1028,"change":877,"percent_change":252,"volume":1036,"transactions":9,"vwap":1028},"2026-04-14",4.14,4.345,587900,{"date":1038,"open":1039,"high":1040,"low":26,"close":1041,"change":210,"percent_change":646,"volume":1042,"transactions":9,"vwap":1041},"2026-04-13",4,4.145,4.12,905800,{"date":1044,"open":1045,"high":1046,"low":1039,"close":1047,"change":384,"percent_change":915,"volume":1048,"transactions":9,"vwap":1047},"2026-04-10",4.06,4.09,4.04,548700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":667,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-09",4.1,4.15,4.03,4.05,-1.94,521400,{"date":1058,"open":1052,"high":1059,"low":1060,"close":1061,"change":498,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-08",4.24,4.082,4.13,1.72,748900,{"date":1065,"open":1034,"high":1066,"low":1067,"close":1045,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1045},"2026-04-07",4.22,3.981,-0.14,-3.33,817100,{"date":1072,"open":1052,"high":1073,"low":1052,"close":1074,"change":450,"percent_change":965,"volume":1075,"transactions":9,"vwap":1074},"2026-04-06",4.34,4.2,664100,{"date":1077,"open":1052,"high":1078,"low":1047,"close":1052,"change":173,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1052},"2026-04-02",4.19,-0.72,524400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":527,"percent_change":527,"volume":1087,"transactions":9,"vwap":1086},"2026-04-01",4.25,4.28,4.165,4.18,580300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1086,"change":741,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1086},"2026-03-31",4.08,4.245,4.055,3.21,1443600,{"date":1096,"open":1052,"high":1052,"low":1054,"close":1054,"change":370,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1054},"2026-03-30",-2.17,592500,{"date":1100,"open":1083,"high":1101,"low":1102,"close":1034,"change":283,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1034},"2026-03-27",4.26,4.085,-2.59,527700,{"date":1106,"open":1027,"high":1107,"low":1083,"close":1083,"change":253,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1083},"2026-03-26",4.399,-2.97,375600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":999,"change":1115,"percent_change":750,"volume":1116,"transactions":9,"vwap":999},"2026-03-25",4.61,4.693,4.355,0.075,771900,{"date":1118,"open":1119,"high":1120,"low":1074,"close":1121,"change":1122,"percent_change":722,"volume":1123,"transactions":9,"vwap":1121},"2026-03-24",4.3,4.325,4.305,-0.025,436100,{"date":1125,"open":1086,"high":1126,"low":1041,"close":1028,"change":326,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1028},"2026-03-23",4.377,3.84,616500,{"date":1130,"open":1027,"high":1131,"low":1052,"close":1132,"change":779,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-20",4.4,4.17,-4.14,906200,{"date":1136,"open":1059,"high":1137,"low":1074,"close":1027,"change":921,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1027},"2026-03-19",4.43,0.93,825400,{"date":1141,"open":1009,"high":1142,"low":1119,"close":942,"change":417,"percent_change":1143,"volume":1144,"transactions":9,"vwap":942},"2026-03-18",4.578,-6.3,845400,{"date":1146,"open":1010,"high":1112,"low":16,"close":1147,"change":450,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-17",4.6,1.1,510000,{"date":1151,"open":1147,"high":897,"low":1152,"close":1009,"change":384,"percent_change":631,"volume":1153,"transactions":9,"vwap":1009},"2026-03-16",4.48,472800,{"date":1155,"open":1156,"high":220,"low":1157,"close":1158,"change":1159,"percent_change":284,"volume":1160,"transactions":9,"vwap":1158},"2026-03-13",4.66,4.505,4.56,-0.095,496200,{"date":1162,"open":17,"high":220,"low":1022,"close":1163,"change":1164,"percent_change":615,"volume":1165,"transactions":9,"vwap":1163},"2026-03-12",4.655,-0.065,615300,{"date":1167,"open":1147,"high":1168,"low":1147,"close":198,"change":498,"percent_change":1169,"volume":1170,"transactions":9,"vwap":198},"2026-03-11",4.745,1.51,458800,{"date":1172,"open":1016,"high":206,"low":1158,"close":17,"change":210,"percent_change":1173,"volume":703,"transactions":9,"vwap":17},"2026-03-10",1.75,{"date":1175,"open":1021,"high":1010,"low":1027,"close":1016,"change":735,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1016},"2026-03-09",0.66,897700,{"date":1179,"open":1021,"high":17,"low":16,"close":1180,"change":20,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-06",4.54,-4.42,1661500,{"date":1184,"open":1185,"high":960,"low":17,"close":199,"change":1068,"percent_change":1186,"volume":1187,"transactions":9,"vwap":199},"2026-03-05",4.835,-2.86,1159400,{"date":1189,"open":960,"high":676,"low":209,"close":1190,"change":558,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-04",4.89,1.88,1196800,{"date":1194,"open":217,"high":251,"low":1137,"close":954,"change":117,"percent_change":1195,"volume":1196,"transactions":9,"vwap":954},"2026-03-03",6.9,2425800,{"date":1198,"open":1074,"high":1199,"low":1200,"close":1029,"change":877,"percent_change":207,"volume":1201,"transactions":9,"vwap":1029},"2026-03-02",4.535,4.16,951000,{"date":1203,"open":1027,"high":1204,"low":1205,"close":1084,"change":767,"percent_change":519,"volume":1206,"transactions":9,"vwap":1084},"2026-02-27",4.405,4.235,673700,{"date":1208,"open":1083,"high":1209,"low":1205,"close":1137,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1137},"2026-02-26",4.45,0.17,3.99,861500,{"date":1214,"open":1083,"high":1027,"low":1215,"close":1101,"change":274,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1101},"2026-02-25",4.195,1.43,700100,{"date":1219,"open":1220,"high":1221,"low":1086,"close":1074,"change":754,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1074},"2026-02-24",4.32,4.37,-2.78,663500,{"date":1225,"open":1209,"high":1180,"low":1226,"close":1220,"change":779,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1220},"2026-02-23",4.275,-4,674100,{"date":1230,"open":1158,"high":897,"low":1209,"close":1021,"change":221,"percent_change":1097,"volume":1231,"transactions":9,"vwap":1021},"2026-02-20",1215900,{"date":1233,"open":1009,"high":1112,"low":1023,"close":1147,"change":398,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1147},"2026-02-19",-0.43,713800,{"date":1237,"open":1003,"high":1238,"low":1209,"close":1239,"change":567,"percent_change":989,"volume":1240,"transactions":9,"vwap":1239},"2026-02-18",4.699,4.62,459100,{"date":1242,"open":1010,"high":490,"low":1131,"close":16,"change":754,"percent_change":1243,"volume":1244,"transactions":9,"vwap":16},"2026-02-17",-2.61,719400,{"date":1246,"open":1131,"high":1163,"low":1131,"close":1010,"change":508,"percent_change":1220,"volume":1247,"transactions":9,"vwap":1010},"2026-02-13",477100,{"date":1249,"open":1021,"high":623,"low":1250,"close":1131,"change":67,"percent_change":760,"volume":1251,"transactions":9,"vwap":1131},"2026-02-12",4.255,856300,{"date":1253,"open":1147,"high":1239,"low":1254,"close":1209,"change":221,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1209},"2026-02-11",4.395,-2.2,595600,{"date":1258,"open":19,"high":954,"low":1009,"close":1009,"change":253,"percent_change":1222,"volume":1259,"transactions":9,"vwap":1009},"2026-02-10",531200,{"date":1261,"open":198,"high":188,"low":1147,"close":19,"change":200,"percent_change":1262,"volume":1263,"transactions":9,"vwap":19},"2026-02-09",-1.27,440000,{"date":1265,"open":1209,"high":1266,"low":1209,"close":188,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":188},"2026-02-06",4.77,0.34,7.73,586500,{"date":1271,"open":17,"high":198,"low":1221,"close":1131,"change":417,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1131},"2026-02-05",-6.18,1048800,{"date":1275,"open":630,"high":613,"low":1276,"close":897,"change":253,"percent_change":1277,"volume":1278,"transactions":9,"vwap":897},"2026-02-04",4.551,-2.7,900600,{"date":1280,"open":220,"high":652,"low":1281,"close":955,"change":52,"percent_change":1282,"volume":1283,"transactions":9,"vwap":955},"2026-02-03",4.715,2.12,928800,{"date":1285,"open":969,"high":1286,"low":490,"close":198,"change":871,"percent_change":1287,"volume":1288,"transactions":9,"vwap":198},"2026-02-02",4.915,-3.28,1111300,{"date":1290,"open":652,"high":361,"low":960,"close":982,"change":146,"percent_change":1291,"volume":1292,"transactions":9,"vwap":982},"2026-01-30",-3.75,912900,{"date":1294,"open":621,"high":252,"low":960,"close":676,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":676},"2026-01-29",0.11,2.22,683700,{"date":1299,"open":252,"high":252,"low":1300,"close":1301,"change":667,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-28",4.935,4.96,-1.59,634200,{"date":1305,"open":621,"high":676,"low":621,"close":605,"change":498,"percent_change":1306,"volume":1307,"transactions":9,"vwap":605},"2026-01-27",1.41,504800,{"date":1309,"open":309,"high":309,"low":652,"close":652,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":652},"2026-01-26",-0.5,-9.14,1391100,{"date":1314,"open":829,"high":518,"low":350,"close":309,"change":146,"percent_change":933,"volume":1315,"transactions":9,"vwap":309},"2026-01-23",742300,{"date":1317,"open":518,"high":834,"low":416,"close":427,"change":242,"percent_change":819,"volume":1318,"transactions":9,"vwap":427},"2026-01-22",661200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":370,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-21",5.76,5.83,5.416,5.65,-1.57,1220700,{"date":1328,"open":565,"high":465,"low":1329,"close":1330,"change":631,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-20",5.677,5.74,-3.69,1311200,{"date":1334,"open":427,"high":465,"low":405,"close":425,"change":941,"percent_change":1335,"volume":1336,"transactions":9,"vwap":425},"2026-01-16",4.01,1514100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":326,"percent_change":911,"volume":1343,"transactions":9,"vwap":1342},"2026-01-15",5.56,5.895,5.526,5.73,1084800,{"date":1345,"open":700,"high":777,"low":700,"close":581,"change":1210,"percent_change":1346,"volume":1347,"transactions":9,"vwap":581},"2026-01-14",3.15,711300,{"date":1349,"open":507,"high":507,"low":1350,"close":271,"change":112,"percent_change":1351,"volume":1352,"transactions":9,"vwap":271},"2026-01-13",5.205,-6.74,1397600,{"date":1354,"open":427,"high":496,"low":764,"close":505,"change":1295,"percent_change":1355,"volume":1356,"transactions":9,"vwap":505},"2026-01-12",1.94,713500,{"date":1358,"open":841,"high":525,"low":1359,"close":1360,"change":318,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-09",5.655,5.68,-0.7,557100,{"date":1364,"open":557,"high":1365,"low":427,"close":785,"change":871,"percent_change":768,"volume":1366,"transactions":9,"vwap":785},"2026-01-08",5.98,959200,{"date":1368,"open":533,"high":438,"low":1342,"close":478,"change":398,"percent_change":1369,"volume":1370,"transactions":9,"vwap":478},"2026-01-07",-0.34,883900,{"date":1372,"open":791,"high":516,"low":1339,"close":516,"change":896,"percent_change":1112,"volume":1373,"transactions":9,"vwap":516},"2026-01-06",1183500,{"date":1375,"open":621,"high":518,"low":621,"close":777,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":777},"2026-01-05",0.71,14.4,1678000,{"date":1380,"open":960,"high":621,"low":199,"close":1381,"change":168,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-02",4.93,2.49,708300,{"date":1385,"open":960,"high":1386,"low":1387,"close":209,"change":318,"percent_change":1388,"volume":1389,"transactions":9,"vwap":209},"2025-12-31",4.888,4.771,-0.82,529500,{"date":1391,"open":960,"high":1392,"low":209,"close":960,"change":242,"percent_change":877,"volume":1393,"transactions":9,"vwap":960},"2025-12-30",4.945,651400,{"date":1395,"open":960,"high":605,"low":954,"close":196,"change":173,"percent_change":1396,"volume":1397,"transactions":9,"vwap":196},"2025-12-29",-0.62,836300,{"date":1399,"open":644,"high":644,"low":960,"close":630,"change":283,"percent_change":786,"volume":1400,"transactions":9,"vwap":630},"2025-12-26",425100,{"date":1402,"open":591,"high":622,"low":621,"close":644,"change":189,"percent_change":45,"volume":1403,"transactions":9,"vwap":644},"2025-12-24",267400,{"date":1405,"open":334,"high":334,"low":1406,"close":603,"change":439,"percent_change":1407,"volume":1408,"transactions":9,"vwap":603},"2025-12-23",5.015,-3.81,377400,{"date":1410,"open":674,"high":1411,"low":677,"close":260,"change":168,"percent_change":1412,"volume":1413,"transactions":9,"vwap":260},"2025-12-22",5.435,2.34,737400,{"date":1415,"open":343,"high":665,"low":1416,"close":238,"change":667,"percent_change":1417,"volume":1418,"transactions":9,"vwap":238},"2025-12-19",4.985,-1.54,1380100,{"date":1420,"open":343,"high":250,"low":238,"close":665,"change":210,"percent_change":1017,"volume":1421,"transactions":9,"vwap":665},"2025-12-18",916200,{"date":1423,"open":273,"high":350,"low":228,"close":238,"change":146,"percent_change":1424,"volume":1425,"transactions":9,"vwap":238},"2025-12-17",-3.57,1301000,{"date":1427,"open":659,"high":351,"low":659,"close":310,"change":941,"percent_change":623,"volume":1428,"transactions":9,"vwap":310},"2025-12-16",932000,{"date":1430,"open":645,"high":260,"low":676,"close":622,"change":173,"percent_change":1431,"volume":1432,"transactions":9,"vwap":622},"2025-12-15",-0.59,778400,{"date":1434,"open":260,"high":1435,"low":241,"close":228,"change":1068,"percent_change":1436,"volume":1437,"transactions":9,"vwap":228},"2025-12-12",5.365,-2.66,933400,{"date":1439,"open":17,"high":310,"low":1112,"close":932,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":932},"2025-12-11",0.64,13.85,2015700,{"date":1444,"open":623,"high":490,"low":1445,"close":1239,"change":210,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1239},"2025-12-10",4.516,1.76,865200,{"date":1449,"open":1027,"high":1009,"low":1027,"close":1180,"change":326,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1180},"2025-12-09",3.65,777700,{"date":1453,"open":1131,"high":1209,"low":1221,"close":999,"change":735,"percent_change":141,"volume":1454,"transactions":9,"vwap":999},"2025-12-08",410200,{"date":1456,"open":1221,"high":1029,"low":1028,"close":1027,"change":67,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1027},"2025-12-05",-1.14,513200,{"date":1460,"open":1461,"high":1462,"low":1027,"close":1131,"change":318,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1131},"2025-12-04",4.44,4.545,-0.9,703200,{"date":1466,"open":1066,"high":16,"low":1467,"close":1461,"change":896,"percent_change":888,"volume":1468,"transactions":9,"vwap":1461},"2025-12-03",4.205,737600,{"date":1470,"open":1083,"high":1471,"low":1132,"close":1086,"change":384,"percent_change":994,"volume":1472,"transactions":9,"vwap":1086},"2025-12-02",4.39,1157100,{"date":1474,"open":1119,"high":1027,"low":1132,"close":1078,"change":767,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1078},"2025-12-01",-3.46,1032300,{"date":1478,"open":1073,"high":1479,"low":1480,"close":1073,"change":921,"percent_change":1138,"volume":1481,"transactions":9,"vwap":1073},"2025-11-28",4.375,4.315,279800,{"date":1483,"open":1484,"high":1073,"low":1083,"close":1119,"change":498,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1119},"2025-11-26",4.27,1.65,731600,{"date":1488,"open":1083,"high":1484,"low":1489,"close":1490,"change":173,"percent_change":1361,"volume":1491,"transactions":9,"vwap":1490},"2025-11-25",4.105,4.23,876400,{"date":1493,"open":1083,"high":1494,"low":1132,"close":1101,"change":274,"percent_change":1216,"volume":1495,"transactions":9,"vwap":1101},"2025-11-24",4.285,811500,{"date":1497,"open":1039,"high":1498,"low":1039,"close":1074,"change":1210,"percent_change":1066,"volume":1499,"transactions":9,"vwap":1074},"2025-11-21",4.29,1265100,{"date":1501,"open":1119,"high":1479,"low":1502,"close":1053,"change":146,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1053},"2025-11-20",4.015,-4.5,1131900,{"date":1506,"open":1023,"high":1461,"low":1507,"close":1066,"change":146,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1066},"2025-11-19",4.21,-4.31,1123600,{"date":1511,"open":1471,"high":1512,"low":1034,"close":1023,"change":318,"percent_change":1463,"volume":1513,"transactions":9,"vwap":1023},"2025-11-18",4.42,1320800,{"date":1515,"open":1516,"high":960,"low":1119,"close":1209,"change":1369,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1209},"2025-11-17",4.78,-7.1,1484400,{"date":1520,"open":1005,"high":1190,"low":1112,"close":1005,"change":221,"percent_change":284,"volume":1521,"transactions":9,"vwap":1005},"2025-11-14",1664800,{"date":1523,"open":603,"high":711,"low":197,"close":1190,"change":20,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1190},"2025-11-13",-4.12,1038300,{"date":1527,"open":676,"high":350,"low":614,"close":252,"change":274,"percent_change":499,"volume":1528,"transactions":9,"vwap":252},"2025-11-12",1048100,{"date":1530,"open":954,"high":603,"low":954,"close":605,"change":508,"percent_change":1531,"volume":1532,"transactions":9,"vwap":605},"2025-11-11",3.92,969200,{"date":1534,"open":1266,"high":217,"low":1535,"close":960,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":960},"2025-11-10",4.565,0.42,9.48,928600,{"date":1540,"open":1147,"high":1541,"low":1484,"close":1137,"change":631,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1137},"2025-11-07",4.64,-4.73,986800,{"date":1545,"open":17,"high":1266,"low":16,"close":17,"change":735,"percent_change":1546,"volume":1547,"transactions":9,"vwap":17},"2025-11-06",0.65,1343400,{"date":1549,"open":188,"high":955,"low":1147,"close":1239,"change":221,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1239},"2025-11-05",-2.12,569300,{"date":1553,"open":621,"high":252,"low":219,"close":198,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":198},"2025-11-04",-0.38,-7.45,732900,{"date":1558,"open":683,"high":260,"low":207,"close":252,"change":498,"percent_change":1559,"volume":1560,"transactions":9,"vwap":252},"2025-11-03",1.39,803800,{"date":1562,"open":622,"high":238,"low":982,"close":591,"change":200,"percent_change":1563,"volume":1564,"transactions":9,"vwap":591},"2025-10-31",-1.18,555800,{"date":1566,"open":591,"high":361,"low":1567,"close":622,"change":921,"percent_change":1568,"volume":1569,"transactions":9,"vwap":622},"2025-10-30",4.937,0.79,452200,{"date":1571,"open":988,"high":1572,"low":960,"close":603,"change":168,"percent_change":1573,"volume":1574,"transactions":9,"vwap":603},"2025-10-29",5.138,2.43,563800,{"date":1576,"open":251,"high":614,"low":220,"close":1381,"change":667,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1381},"2025-10-28",-1.6,1223300,{"date":1580,"open":603,"high":252,"low":988,"close":251,"change":398,"percent_change":1581,"volume":1582,"transactions":9,"vwap":251},"2025-10-27",-0.4,390400,{"date":1584,"open":645,"high":665,"low":251,"close":591,"change":527,"percent_change":527,"volume":1585,"transactions":9,"vwap":591},"2025-10-24",362500,{"date":1587,"open":217,"high":361,"low":955,"close":591,"change":168,"percent_change":1588,"volume":1589,"transactions":9,"vwap":591},"2025-10-23",2.44,696600,{"date":1591,"open":659,"high":241,"low":1266,"close":207,"change":667,"percent_change":1577,"volume":1592,"transactions":9,"vwap":207},"2025-10-22",661700,{"date":1594,"open":665,"high":665,"low":644,"close":1595,"change":631,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-21",4.99,-4.22,380500,{"date":1599,"open":241,"high":1600,"low":614,"close":665,"change":469,"percent_change":1023,"volume":1601,"transactions":9,"vwap":665},"2025-10-20",5.215,474100,{"date":1603,"open":659,"high":238,"low":982,"close":1595,"change":370,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1595},"2025-10-17",-1.77,623700,{"date":1607,"open":260,"high":293,"low":683,"close":666,"change":871,"percent_change":1608,"volume":1609,"transactions":9,"vwap":666},"2025-10-16",-3.05,728800,{"date":1611,"open":518,"high":425,"low":674,"close":726,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":726},"2025-10-15",-0.33,-5.92,1165800,{"date":1616,"open":955,"high":416,"low":199,"close":581,"change":1546,"percent_change":1617,"volume":1618,"transactions":9,"vwap":581},"2025-10-14",13.21,1785800,{"date":1620,"open":969,"high":613,"low":1621,"close":988,"change":877,"percent_change":1622,"volume":1623,"transactions":9,"vwap":988},"2025-10-13",4.837,4.46,412900,{"date":1625,"open":603,"high":622,"low":490,"close":219,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":219},"2025-10-10",-0.3,-5.99,576900,{"date":1630,"open":621,"high":591,"low":1631,"close":251,"change":921,"percent_change":1632,"volume":1633,"transactions":9,"vwap":251},"2025-10-09",4.865,0.8,499800,{"date":1635,"open":238,"high":1636,"low":230,"close":652,"change":779,"percent_change":1637,"volume":1638,"transactions":9,"vwap":652},"2025-10-08",5.187,-3.5,790700,{"date":1640,"open":282,"high":271,"low":252,"close":361,"change":200,"percent_change":1641,"volume":1642,"transactions":9,"vwap":361},"2025-10-07",-1.15,528400,{"date":1644,"open":300,"high":695,"low":1645,"close":665,"change":439,"percent_change":1646,"volume":1647,"transactions":9,"vwap":665},"2025-10-06",5.192,-3.7,753300,{"date":1649,"open":282,"high":1650,"low":334,"close":281,"change":819,"percent_change":1651,"volume":1652,"transactions":9,"vwap":281},"2025-10-03",5.445,3.44,503500,{"date":1654,"open":343,"high":341,"low":1655,"close":263,"change":498,"percent_change":1656,"volume":1657,"transactions":9,"vwap":263},"2025-10-02",5.142,1.36,599800,{"date":1659,"open":605,"high":665,"low":251,"close":677,"change":52,"percent_change":646,"volume":1660,"transactions":9,"vwap":677},"2025-10-01",551400,{"date":1662,"open":252,"high":1663,"low":982,"close":683,"change":318,"percent_change":1664,"volume":1665,"transactions":9,"vwap":683},"2025-09-30",5.123,-0.78,787100,{"date":1667,"open":726,"high":341,"low":614,"close":252,"change":667,"percent_change":1417,"volume":1668,"transactions":9,"vwap":252},"2025-09-29",1013700,{"date":1670,"open":241,"high":260,"low":605,"close":730,"change":210,"percent_change":1671,"volume":1672,"transactions":9,"vwap":730},"2025-09-26",1.57,556900,{"date":1674,"open":666,"high":1675,"low":605,"close":252,"change":370,"percent_change":1676,"volume":1677,"transactions":9,"vwap":252},"2025-09-25",5.261,-1.73,1094000,{"date":1679,"open":829,"high":1330,"low":645,"close":359,"change":399,"percent_change":1680,"volume":1681,"transactions":9,"vwap":359},"2025-09-24",-6.65,1399500,{"date":1683,"open":1684,"high":566,"low":700,"close":1339,"change":428,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1339},"2025-09-23",5.91,-5.28,1400000,{"date":1688,"open":405,"high":1684,"low":290,"close":533,"change":326,"percent_change":1689,"volume":1690,"transactions":9,"vwap":533},"2025-09-22",2.8,1014800,{"date":1692,"open":516,"high":497,"low":518,"close":797,"change":754,"percent_change":1693,"volume":1694,"transactions":9,"vwap":797},"2025-09-19",-2.06,1831100,{"date":1696,"open":397,"high":1697,"low":383,"close":1322,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1322},"2025-09-18",5.86,0.63,12.12,2347000,{"date":1702,"open":659,"high":1703,"low":621,"close":343,"change":1704,"percent_change":446,"volume":1705,"transactions":9,"vwap":343},"2025-09-17",5.595,0.3,2014000,{"date":1707,"open":1708,"high":228,"low":1709,"close":217,"change":409,"percent_change":1710,"volume":1711,"transactions":9,"vwap":217},"2025-09-16",4.635,4.58,8.17,1407000,{"date":1713,"open":1119,"high":1714,"low":1119,"close":1714,"change":941,"percent_change":383,"volume":1715,"transactions":9,"vwap":1714},"2025-09-15",4.53,642300,{"date":1717,"open":1086,"high":1028,"low":1045,"close":1119,"change":558,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1119},"2025-09-12",2.14,815600,{"date":1721,"open":1722,"high":1083,"low":1723,"close":1507,"change":469,"percent_change":764,"volume":1724,"transactions":9,"vwap":1507},"2025-09-11",4.02,3.988,1130300,{"date":1726,"open":1061,"high":1086,"low":1727,"close":1211,"change":318,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1211},"2025-09-10",3.89,-0.99,575000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1053,"change":735,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1053},"2025-09-09",3.895,4.045,3.85,0.75,724000,{"date":1738,"open":1047,"high":1046,"low":1739,"close":1039,"change":200,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1039},"2025-09-08",3.87,-1.48,466800,{"date":1743,"open":1078,"high":1101,"low":1053,"close":1045,"change":754,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1045},"2025-09-05",-2.87,410100,{"date":1747,"open":1200,"high":1220,"low":1090,"close":1086,"change":735,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1086},"2025-09-04",0.72,416100,{"date":1751,"open":1066,"high":1221,"low":1752,"close":1052,"change":283,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1052},"2025-09-03",4.07,-2.58,470700,{"date":1756,"open":1220,"high":1027,"low":1757,"close":1101,"change":283,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1101},"2025-09-02",4.125,-2.52,649100,{"date":1761,"open":1131,"high":623,"low":1762,"close":1221,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1221},"2025-08-29",4.031,-0.36,-7.61,1009100,{"date":1767,"open":17,"high":206,"low":1462,"close":220,"change":567,"percent_change":1768,"volume":1769,"transactions":9,"vwap":220},"2025-08-28",3.28,619000,{"date":1771,"open":1016,"high":199,"low":1016,"close":1709,"change":242,"percent_change":469,"volume":1772,"transactions":9,"vwap":1709},"2025-08-27",641900,{"date":1774,"open":1131,"high":1709,"low":1131,"close":1016,"change":168,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1016},"2025-08-26",2.7,436900,{"date":1778,"open":1471,"high":1779,"low":1073,"close":1209,"change":735,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1209},"2025-08-25",4.485,0.68,464700,{"date":1783,"open":1084,"high":1137,"low":1059,"close":1512,"change":819,"percent_change":1083,"volume":1784,"transactions":9,"vwap":1512},"2025-08-22",523300,{"date":1786,"open":1041,"high":1484,"low":1090,"close":1059,"change":1295,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1059},"2025-08-21",2.66,479500,{"date":1790,"open":1047,"high":1085,"low":1791,"close":1061,"change":450,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1061},"2025-08-20",3.935,1.23,761500,{"date":1795,"open":1061,"high":1086,"low":1796,"close":1090,"change":370,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1090},"2025-08-19",3.982,-2.16,933600,{"date":1800,"open":1051,"high":1507,"low":1053,"close":1132,"change":450,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1132},"2025-08-18",1.21,640400,{"date":1804,"open":1805,"high":1461,"low":1806,"close":1041,"change":631,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1041},"2025-08-15",4.425,4.11,-5.07,629200,{"date":1810,"open":1101,"high":1479,"low":1467,"close":1073,"change":67,"percent_change":1457,"volume":1811,"transactions":9,"vwap":1073},"2025-08-14",1149900,{"date":1813,"open":1147,"high":17,"low":999,"close":1471,"change":283,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1471},"2025-08-13",-2.44,1183900,{"date":1817,"open":1498,"high":1014,"low":1059,"close":1021,"change":707,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1021},"2025-08-12",6.38,1921900,{"date":1821,"open":1822,"high":1114,"low":1823,"close":1490,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1490},"2025-08-11",3.94,3.931,0.29,7.36,1610100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1822,"change":1210,"percent_change":1003,"volume":1832,"transactions":9,"vwap":1822},"2025-08-08",3.77,3.945,3.685,973300,{"date":1834,"open":1835,"high":1531,"low":1836,"close":1829,"change":221,"percent_change":1753,"volume":1837,"transactions":9,"vwap":1829},"2025-08-07",3.86,3.675,1547300,{"date":1839,"open":1806,"high":1074,"low":88,"close":1739,"change":417,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1739},"2025-08-06",-6.97,1881100,{"date":1843,"open":1061,"high":1028,"low":1844,"close":1200,"change":479,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1200},"2025-08-05",3.781,-6.09,4620700,{"date":1848,"open":988,"high":652,"low":999,"close":1137,"change":1546,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1137},"2025-08-04",17.2,16356900,{"date":1852,"open":1853,"high":1830,"low":1854,"close":1855,"change":20,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-01",3.9,3.765,3.78,-5.26,654300,{"date":1859,"open":1860,"high":1861,"low":1829,"close":1211,"change":1295,"percent_change":1862,"volume":996,"transactions":9,"vwap":1211},"2025-07-31",3.83,4.075,2.84,{"date":1864,"open":1822,"high":1211,"low":1860,"close":1865,"change":200,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-07-30",3.88,-1.52,525200,{"date":1869,"open":1471,"high":1471,"low":1870,"close":1822,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1822},"2025-07-29",3.93,-0.425,-9.74,830000,{"date":1875,"open":1876,"high":999,"low":1877,"close":1878,"change":363,"percent_change":1169,"volume":1879,"transactions":9,"vwap":1878},"2025-07-28",4.36,4.295,4.365,425800,{"date":1881,"open":1498,"high":1882,"low":1074,"close":1119,"change":384,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1119},"2025-07-25",4.376,-0.23,532700,{"date":1886,"open":1209,"high":1622,"low":942,"close":942,"change":754,"percent_change":1887,"volume":1888,"transactions":9,"vwap":942},"2025-07-24",-2.71,459900,{"date":1890,"open":1461,"high":16,"low":1073,"close":1137,"change":527,"percent_change":527,"volume":1891,"transactions":9,"vwap":1137},"2025-07-23",629100,{"date":1893,"open":1147,"high":1147,"low":1876,"close":1137,"change":871,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1137},"2025-07-22",-3.49,1033700,{"date":1897,"open":1119,"high":1541,"low":1507,"close":1010,"change":903,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1010},"2025-07-21",7.49,1274600,{"date":1901,"open":1131,"high":1023,"low":1066,"close":1484,"change":253,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1484},"2025-07-18",-2.95,779900,{"date":1905,"open":1021,"high":1239,"low":999,"close":1131,"change":754,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1131},"2025-07-17",-2.65,1508300,{"date":1909,"open":1034,"high":1910,"low":1051,"close":623,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":623},"2025-07-16",4.645,0.39,9.44,1385400,{"date":1915,"open":1086,"high":1467,"low":1752,"close":1061,"change":398,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1061},"2025-07-15",-0.48,549300,{"date":1919,"open":1052,"high":1074,"low":1045,"close":1052,"change":384,"percent_change":994,"volume":1582,"transactions":9,"vwap":1052},"2025-07-14",{"date":1921,"open":1059,"high":1083,"low":1722,"close":1200,"change":370,"percent_change":1550,"volume":1922,"transactions":9,"vwap":1200},"2025-07-11",615800,{"date":1924,"open":1034,"high":1484,"low":1061,"close":1083,"change":1295,"percent_change":1787,"volume":1925,"transactions":9,"vwap":1083},"2025-07-10",486800,{"date":1927,"open":1084,"high":1119,"low":1041,"close":1034,"change":221,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1034},"2025-07-09",-2.36,442000,{"date":1931,"open":1078,"high":1220,"low":1052,"close":1059,"change":450,"percent_change":499,"volume":1932,"transactions":9,"vwap":1059},"2025-07-08",575300,{"date":1934,"open":1052,"high":1507,"low":1054,"close":1078,"change":242,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1078},"2025-07-07",0.24,855200,{"date":1938,"open":1086,"high":1059,"low":1939,"close":1086,"change":450,"percent_change":1801,"volume":1940,"transactions":9,"vwap":1086},"2025-07-03",4.155,300500,{"date":1942,"open":1054,"high":1205,"low":1943,"close":1061,"change":210,"percent_change":646,"volume":1944,"transactions":9,"vwap":1061},"2025-07-02",4.00099993,592200,{"date":1946,"open":1335,"high":1052,"low":1822,"close":1054,"change":408,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1054},"2025-07-01",0.5,735900,{"date":1950,"open":1052,"high":1066,"low":1722,"close":1053,"change":221,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1053},"2025-06-30",-2.42,700000,{"date":1954,"open":1211,"high":1052,"low":1870,"close":1061,"change":1295,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1061},"2025-06-27",2.74,1622500,{"date":1958,"open":1959,"high":1102,"low":1960,"close":1722,"change":1824,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1722},"2025-06-26",3.71,3.695,7.77,892500,{"date":1964,"open":1734,"high":1734,"low":1959,"close":1965,"change":221,"percent_change":1243,"volume":1966,"transactions":9,"vwap":1965},"2025-06-25",3.73,504500,{"date":1968,"open":1959,"high":1853,"low":470,"close":1860,"change":567,"percent_change":1090,"volume":1969,"transactions":9,"vwap":1860},"2025-06-24",580000,{"date":1971,"open":1959,"high":1855,"low":1972,"close":1973,"change":189,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-06-23",3.57,3.68,-1.87,824700,{"date":1977,"open":1822,"high":1978,"low":1959,"close":1979,"change":1068,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-20",3.98,3.75,-3.6,953600,{"date":1983,"open":1860,"high":1984,"low":1860,"close":1727,"change":210,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1727},"2025-06-18",3.985,2.1,496300,{"date":1988,"open":26,"high":1989,"low":1990,"close":1991,"change":779,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-06-17",3.96,3.79,3.81,-4.51,505100,{"date":1995,"open":1989,"high":1335,"low":1835,"close":1211,"change":52,"percent_change":179,"volume":1996,"transactions":9,"vwap":1211},"2025-06-16",638900,{"date":1998,"open":1853,"high":1999,"low":1990,"close":1727,"change":221,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1727},"2025-06-13",3.971,-2.51,766500,{"date":2003,"open":1335,"high":1090,"low":1823,"close":1211,"change":1068,"percent_change":519,"volume":2004,"transactions":9,"vwap":1211},"2025-06-12",777300,{"date":2006,"open":1074,"high":1226,"low":1046,"close":1061,"change":67,"percent_change":2007,"volume":1798,"transactions":9,"vwap":1061},"2025-06-11",-1.2,{"date":2009,"open":1027,"high":1221,"low":1061,"close":1086,"change":200,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1086},"2025-06-10",-1.42,1185000,{"date":2013,"open":1083,"high":1498,"low":1830,"close":1059,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1059},"2025-06-09",0.44,11.58,2647700,{"date":2018,"open":575,"high":1734,"low":575,"close":2019,"change":707,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-06-06",3.8,7.65,1065600,{"date":2023,"open":2024,"high":1450,"low":2025,"close":2026,"change":200,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-06-05",3.59,3.51,3.53,-1.67,384000,{"date":2030,"open":575,"high":470,"low":2031,"close":2024,"change":498,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2024},"2025-06-04",3.525,1.99,489300,{"date":2035,"open":575,"high":2036,"low":2037,"close":2038,"change":527,"percent_change":527,"volume":2039,"transactions":9,"vwap":2038},"2025-06-03",3.665,3.485,3.52,567000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2038,"change":735,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2038},"2025-06-02",3.49,3.537,3.4,0.86,395500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2042,"change":253,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2042},"2025-05-30",3.61,3.64,3.48,-3.59,419500,{"date":2055,"open":2019,"high":2056,"low":1972,"close":2057,"change":754,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-05-29",3.839,3.62,-3.21,651700,{"date":2061,"open":2026,"high":1979,"low":2062,"close":2063,"change":877,"percent_change":834,"volume":2064,"transactions":9,"vwap":2063},"2025-05-28",3.502,3.74,852700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2026,"change":567,"percent_change":1461,"volume":2070,"transactions":9,"vwap":2026},"2025-05-27",3.55,3.6,3.46,840800,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":408,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-05-23",3.31,3.42,3.38,0.6,401400,{"date":2079,"open":2075,"high":2080,"low":2073,"close":989,"change":384,"percent_change":1626,"volume":2081,"transactions":9,"vwap":989},"2025-05-22",3.43,731700,{"date":2083,"open":2084,"high":2038,"low":878,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-05-21",3.45,3.37,-0.115,-3.3,645300,{"date":2090,"open":1651,"high":2091,"low":2092,"close":2037,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2037},"2025-05-20",3.545,3.394,0.055,1.6,411000,{"date":2097,"open":2074,"high":2098,"low":2099,"close":2080,"change":370,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2080},"2025-05-19",3.469,3.385,-2.56,345300,{"date":2103,"open":2067,"high":2104,"low":2080,"close":2038,"change":1295,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2038},"2025-05-16",3.575,3.23,555200,{"date":2108,"open":2069,"high":2109,"low":2085,"close":2110,"change":67,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-15",3.495,3.41,-1.45,302600,{"date":2114,"open":2084,"high":2038,"low":2099,"close":2069,"change":242,"percent_change":1824,"volume":2115,"transactions":9,"vwap":2069},"2025-05-14",660300,{"date":2117,"open":2118,"high":1450,"low":2075,"close":2084,"change":384,"percent_change":417,"volume":2119,"transactions":9,"vwap":2084},"2025-05-13",3.445,998200,{"date":2121,"open":2122,"high":2068,"low":2123,"close":2069,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2069},"2025-05-12",3.3,3.275,0.54,18.49,1950400,{"date":2128,"open":127,"high":2129,"low":2130,"close":2131,"change":318,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-09",3.05,2.9,2.92,-1.35,546200,{"date":2135,"open":2136,"high":127,"low":1862,"close":2137,"change":508,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-08",2.85,2.96,6.86,507900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":242,"percent_change":597,"volume":2146,"transactions":9,"vwap":2145},"2025-05-07",2.79,2.89,2.76,2.77,352700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2144,"change":370,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2144},"2025-05-06",2.82,2.825,2.725,-3.16,514000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2136,"change":667,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2136},"2025-05-05",2.91,2.98,2.835,-2.73,702100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":819,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-02",2.83,2.99,2.805,2.93,6.55,448700,{"date":2170,"open":2171,"high":2149,"low":2172,"close":2173,"change":52,"percent_change":1829,"volume":2174,"transactions":9,"vwap":2173},"2025-05-01",2.68,2.67,2.75,399900,{"date":2176,"open":2172,"high":2172,"low":179,"close":702,"change":67,"percent_change":2177,"volume":2178,"transactions":9,"vwap":702},"2025-04-30",-1.85,417400,{"date":2180,"open":1787,"high":2181,"low":2182,"close":1775,"change":242,"percent_change":409,"volume":2183,"transactions":9,"vwap":1775},"2025-04-29",2.735,2.64,248000,{"date":183,"open":2185,"high":2186,"low":978,"close":2187,"change":173,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},2.72,2.753,2.69,-1.1,381900]