[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APYX":3,"homepage-market-summary":29,"stock-historical-APYX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"APYX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apyx Medical Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Apyx Medical Corp is an energy technology medical device company. It specializes in developing, manufacturing, and marketing a range of cosmetic and surgical products and technologies, as well as related medical products used in doctor's offices, surgery centers, and hospitals. Its product offerings comprise Renuvion cosmetic technology, which offers plastic surgeons, facial plastic surgeons, and cosmetic physicians the ability to provide controlled heat to the tissue to achieve desired results. The J-Plasma system allows surgeons to operate with a high level of precision and virtually eliminates unintended tissue trauma. It operates in two segments namely: Surgical Aesthetics and Original Equipment Manufacturing (OEM). Its Surgical Aesthetics segment derives the majority of its revenue.","205","Clearwater, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.55,2.51,2.6,2.5,0.05,2,51227.081549,987,2.5461,17.5,0.755,159534.05375866187,10.7,1949,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5.08,0.82499999,141694,51718370.775632,170.41,"2025-04-22",[183,184,193,203,212,222,232,240,249,259,268,278,286,293,300,310,318,327,332,337,344,351,357,362,370,378,386,394,401,410,417,425,433,439,445,451,457,464,473,484,494,502,512,522,531,538,548,557,566,571,578,587,597,604,613,619,626,634,640,645,652,657,662,667,672,679,687,694,698,704,711,717,723,731,735,739,746,753,759,765,772,777,782,788,793,799,803,810,817,821,827,830,835,842,845,851,856,862,868,873,876,880,886,894,898,904,909,916,925,930,935,940,944,949,952,957,961,964,969,973,977,982,988,991,995,998,1002,1008,1015,1019,1026,1032,1036,1040,1043,1047,1054,1060,1065,1069,1074,1078,1083,1087,1092,1098,1103,1109,1114,1119,1124,1129,1134,1139,1143,1148,1154,1159,1163,1166,1170,1174,1179,1183,1188,1192,1196,1201,1206,1210,1215,1218,1222,1227,1231,1235,1239,1244,1247,1251,1254,1258,1262,1267,1272,1275,1280,1285,1288,1292,1295,1299,1302,1306,1310,1313,1317,1322,1328,1332,1336,1339,1342,1345,1349,1353,1357,1361,1365,1369,1373,1377,1380,1383,1386,1390,1393,1397,1401,1405,1408,1413,1418,1423,1427,1431,1435,1441,1445,1450,1454,1460,1463,1468,1472,1476,1480,1483,1488,1492,1496,1500,1503,1507,1511,1515,1519,1522,1528,1533,1537,1543,1551,1558,1565,1572,1578,1585,1591,1594,1599,1607,1613,1616,1621,1624,1629,1633,1639,1643,1648,1653,1659,1666,1673,1680,1684,1688,1692,1697,1702,1706,1709,1713,1718,1721,1726,1732,1736,1740,1746,1752,1756,1761,1767,1772,1777,1782,1786,1792,1797,1803,1808,1813,1816,1819,1823,1827,1833,1837,1841,1847,1852,1857,1863,1868,1873,1877,1880,1886,1891,1896,1901,1904,1909,1916,1921,1927,1933,1941,1945,1949,1953,1958,1964,1968,1973,1977,1982,1987,1991,1996,2001,2007,2011,2014,2018,2024,2028,2032,2039,2045,2052,2057,2063,2071,2076,2080,2084,2091,2096,2101,2109,2115,2120],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":19,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.46,2.62,2.42,2.04,294900.5447,1575,2.4893,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.58,2.8267,2.45,-0.15,-5.77,639623.157104,2170,2.5022,{"date":204,"open":205,"high":206,"low":186,"close":17,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.63,2.65,0.1,4,338475.551366,1821,2.5299,{"date":213,"open":214,"high":215,"low":216,"close":18,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.9,2.95,2.32,-0.46,-15.54,362382.150314,2550,2.6252,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.85,2.97,2.96,0.13,4.59,131499.5447,1148,2.9489,{"date":233,"open":226,"high":226,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.83,-0.12,-4.07,73753.942787,1971,2.8936,{"date":241,"open":242,"high":243,"low":244,"close":215,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.92,2.9616,2.89,0,86064.5447,833,2.9341,{"date":250,"open":251,"high":252,"low":253,"close":215,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.93,2.98,2.91,0.04,1.37,73859.517673,671,2.9526,{"date":260,"open":261,"high":262,"low":263,"close":253,"change":198,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",3.06,3.075,2.86,-4.9,169375.076134,2393,2.9656,{"date":269,"open":270,"high":271,"low":272,"close":261,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",3.03,3.0625,3,0.03,0.99,152657.2373,587,3.0225,{"date":279,"open":280,"high":281,"low":272,"close":270,"change":282,"percent_change":137,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3.04,3.11,0.02,34192.243412,492,3.0376,{"date":287,"open":225,"high":262,"low":214,"close":288,"change":19,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",3.01,1.69,80992.037847,1299,2.9894,{"date":294,"open":270,"high":270,"low":214,"close":226,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",-0.06,-1.99,44071.057192,821,2.9294,{"date":301,"open":302,"high":270,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",2.88,2.875,3.02,0.12,4.14,89057.239619,1061,2.9629,{"date":311,"open":214,"high":312,"low":313,"close":214,"change":314,"percent_change":152,"volume":315,"transactions":316,"vwap":317},"2026-09-11",3.07,2.79,0.01,161333.644351,1384,2.8787,{"date":319,"open":320,"high":312,"low":321,"close":244,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",3.05,2.87,-0.16,-5.25,90941.817399,950,2.985,{"date":328,"open":320,"high":329,"low":272,"close":320,"change":245,"percent_change":245,"volume":330,"transactions":331,"vwap":270},"2026-09-09",3.055,70420.7158,1193,{"date":333,"open":225,"high":312,"low":225,"close":320,"change":245,"percent_change":245,"volume":334,"transactions":335,"vwap":336},"2026-09-08",128469.234193,698,3.0186,{"date":338,"open":261,"high":339,"low":304,"close":320,"change":112,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",3.08,-0.33,62059.787683,543,3.0476,{"date":345,"open":339,"high":339,"low":226,"close":261,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",-0.02,-0.65,144017.478665,857,3.0158,{"date":352,"open":312,"high":281,"low":320,"close":339,"change":273,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",0.98,25955.612903,408,3.0807,{"date":358,"open":312,"high":281,"low":288,"close":320,"change":245,"percent_change":245,"volume":359,"transactions":360,"vwap":361},"2026-09-01",100369.054334,944,3.047,{"date":363,"open":320,"high":364,"low":304,"close":320,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",3.1891,-0.03,-0.97,46728.034276,1346,3.0885,{"date":371,"open":288,"high":372,"low":272,"close":339,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",3.22,0.08,2.67,115650.085214,942,3.1134,{"date":379,"open":320,"high":320,"low":380,"close":272,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",2.825,-0.05,-1.64,815874.284363,8182,2.9345,{"date":387,"open":388,"high":388,"low":389,"close":320,"change":295,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",3.12,2.99,-1.93,116673.942472,2812,3.0508,{"date":395,"open":388,"high":396,"low":81,"close":281,"change":273,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",3.24,0.97,48430.582133,951,3.1228,{"date":402,"open":403,"high":404,"low":252,"close":339,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",3.13,3.19,-0.04,-1.28,119571.945296,1349,3.1047,{"date":411,"open":320,"high":412,"low":280,"close":388,"change":413,"percent_change":225,"volume":414,"transactions":415,"vwap":416},"2026-08-21",3.1704,0.09,52892.347767,712,3.0811,{"date":418,"open":419,"high":420,"low":270,"close":270,"change":235,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",3.15,3.29,-3.81,88788.540832,1052,3.0898,{"date":426,"open":427,"high":428,"low":81,"close":419,"change":254,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",3.17,3.26,1.29,149701.839204,1324,3.1746,{"date":434,"open":320,"high":427,"low":272,"close":281,"change":19,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",1.63,78363.391414,948,3.0884,{"date":440,"open":280,"high":441,"low":304,"close":261,"change":273,"percent_change":274,"volume":442,"transactions":443,"vwap":444},"2026-08-17",3.27,170650.440087,1101,3.1313,{"date":446,"open":320,"high":388,"low":447,"close":270,"change":112,"percent_change":340,"volume":448,"transactions":449,"vwap":450},"2026-08-14",2.915,112276.320274,1567,3.0397,{"date":452,"open":252,"high":388,"low":242,"close":280,"change":19,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-13",1.67,175985.611212,2687,3.0018,{"date":458,"open":272,"high":459,"low":244,"close":389,"change":365,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",3.1089,-0.99,215971.531257,2826,2.9963,{"date":465,"open":466,"high":467,"low":272,"close":304,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-11",3.48,3.495,-0.44,-12.72,201668.41196,2145,3.1663,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",3.91,3.914,3.4,3.46,-0.59,-14.57,195439.968439,2100,3.6077,{"date":485,"open":486,"high":487,"low":477,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",4.16,4.25,4.05,-0.11,-2.64,299175.972525,2028,3.9031,{"date":495,"open":306,"high":496,"low":497,"close":486,"change":282,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",4.32,3.99,0.48,87608.059479,1420,4.2048,{"date":503,"open":504,"high":505,"low":506,"close":306,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",4.3,4.305,4.095,-0.14,-3.27,18730.378518,388,4.1977,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":207,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",4.21,4.415,4.07,4.28,2.39,73129.876332,1553,4.3176,{"date":523,"open":524,"high":496,"low":525,"close":526,"change":373,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",4.11,4.1,4.18,1.95,151654.856574,1808,4.2009,{"date":532,"open":525,"high":306,"low":533,"close":525,"change":346,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",3.97,-0.49,82743.120692,1295,4.072,{"date":539,"open":540,"high":496,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",3.84,3.7799,4.12,0.28,7.29,76345.319489,1367,4.1503,{"date":549,"open":550,"high":551,"low":552,"close":540,"change":346,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",3.85,3.89,3.7,-0.52,44592.748186,495,3.8069,{"date":558,"open":559,"high":475,"low":560,"close":561,"change":365,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",3.9,3.775,3.86,-0.77,62235.221786,491,3.8303,{"date":567,"open":533,"high":533,"low":540,"close":551,"change":365,"percent_change":562,"volume":568,"transactions":569,"vwap":570},"2026-07-27",70938.477684,1326,3.886,{"date":572,"open":559,"high":488,"low":540,"close":573,"change":413,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",3.92,2.35,51827.188789,1376,3.9374,{"date":579,"open":580,"high":533,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",3.87,3.83,-0.08,-2.05,19541.035585,402,3.8968,{"date":588,"open":589,"high":590,"low":591,"close":475,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",4.13,4.3156,3.845,-0.21,-5.1,114587.534809,811,3.9939,{"date":598,"open":525,"high":599,"low":525,"close":542,"change":19,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",4.35,1.23,55516.806843,1005,4.2111,{"date":605,"open":606,"high":607,"low":608,"close":516,"change":592,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",4.23,4.26,4.03,-4.91,44878.630416,1312,4.1425,{"date":614,"open":615,"high":616,"low":487,"close":517,"change":295,"percent_change":617,"volume":618,"transactions":9,"vwap":517},"2026-07-17",4.27,4.41,-1.38,39500,{"date":620,"open":621,"high":622,"low":496,"close":623,"change":582,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-16",4.43,4.49,4.34,-1.81,25400,{"date":627,"open":628,"high":629,"low":526,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-15",4.2,4.48,4.42,0.2,4.74,95400,{"date":635,"open":615,"high":636,"low":497,"close":637,"change":405,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-14",4.315,4.22,-0.94,61800,{"date":641,"open":629,"high":629,"low":642,"close":607,"change":235,"percent_change":643,"volume":644,"transactions":9,"vwap":607},"2026-07-13",4.203,-2.74,52400,{"date":646,"open":647,"high":648,"low":623,"close":649,"change":582,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-10",4.47,4.5,4.38,-1.79,43900,{"date":653,"open":514,"high":622,"low":514,"close":654,"change":122,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-09",4.46,5.94,40300,{"date":658,"open":589,"high":659,"low":589,"close":514,"change":314,"percent_change":660,"volume":661,"transactions":9,"vwap":514},"2026-07-08",4.24,0.24,40600,{"date":663,"open":648,"high":648,"low":524,"close":628,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":628},"2026-07-07",-0.29,-6.46,85000,{"date":668,"open":496,"high":669,"low":487,"close":622,"change":670,"percent_change":630,"volume":671,"transactions":9,"vwap":622},"2026-07-06",4.54,0.19,88200,{"date":673,"open":674,"high":675,"low":615,"close":504,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":504},"2026-07-02",4.7,4.85,-0.36,-7.73,69000,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",4.45,4.77,4.66,0.17,3.79,78300,{"date":688,"open":689,"high":690,"low":681,"close":622,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":622},"2026-06-30",4.69,4.805,-0.2,-4.26,195900,{"date":695,"open":648,"high":696,"low":654,"close":689,"change":670,"percent_change":637,"volume":697,"transactions":9,"vwap":689},"2026-06-29",4.87,271500,{"date":699,"open":514,"high":700,"low":589,"close":648,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":648},"2026-06-26",4.52,0.33,7.91,161200,{"date":705,"open":706,"high":659,"low":707,"close":708,"change":19,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-25",4.15,4.02,4.17,1.21,110100,{"date":712,"open":713,"high":714,"low":715,"close":542,"change":254,"percent_change":353,"volume":716,"transactions":9,"vwap":542},"2026-06-24",4.08,4.33,4.045,78400,{"date":718,"open":719,"high":713,"low":719,"close":713,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":713},"2026-06-23",3.95,0.07,1.75,85300,{"date":724,"open":516,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-22",4.115,3.93,4.01,-0.1,-2.43,160400,{"date":732,"open":708,"high":659,"low":727,"close":524,"change":728,"percent_change":733,"volume":734,"transactions":9,"vwap":524},"2026-06-18",-2.38,194800,{"date":736,"open":706,"high":504,"low":706,"close":514,"change":107,"percent_change":737,"volume":738,"transactions":9,"vwap":514},"2026-06-17",1.45,86800,{"date":740,"open":741,"high":742,"low":706,"close":706,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":706},"2026-06-16",4.6,4.68,-0.45,-9.78,154000,{"date":747,"open":682,"high":748,"low":749,"close":741,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-06-15",4.89,4.547,-0.09,-1.92,134700,{"date":754,"open":683,"high":755,"low":756,"close":689,"change":254,"percent_change":757,"volume":758,"transactions":9,"vwap":689},"2026-06-12",4.99,4.63,0.86,160900,{"date":760,"open":761,"high":762,"low":504,"close":96,"change":254,"percent_change":763,"volume":764,"transactions":9,"vwap":96},"2026-06-11",4.61,4.695,0.87,165100,{"date":766,"open":767,"high":768,"low":761,"close":761,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":761},"2026-06-10",4.88,4.98,-0.25,-5.14,166300,{"date":773,"open":682,"high":176,"low":96,"close":774,"change":413,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-09",4.86,1.89,246100,{"date":778,"open":96,"high":755,"low":756,"close":682,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":682},"2026-06-08",0.3,6.71,207600,{"date":783,"open":784,"high":785,"low":659,"close":647,"change":786,"percent_change":628,"volume":787,"transactions":9,"vwap":647},"2026-06-05",4.29,4.685,0.18,319000,{"date":789,"open":685,"high":599,"low":685,"close":784,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":784},"2026-06-04",0.5,13.19,535100,{"date":794,"open":581,"high":795,"low":796,"close":685,"change":295,"percent_change":797,"volume":798,"transactions":9,"vwap":685},"2026-06-03",3.915,3.75,-1.56,79000,{"date":800,"open":726,"high":706,"low":581,"close":550,"change":489,"percent_change":801,"volume":802,"transactions":9,"vwap":550},"2026-06-02",-2.78,112800,{"date":804,"open":208,"high":805,"low":580,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-01",4.147,3.96,-0.035,-0.88,91500,{"date":811,"open":589,"high":517,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-29",3.98,3.995,-0.155,-3.73,110600,{"date":818,"open":580,"high":637,"low":580,"close":706,"change":122,"percent_change":819,"volume":820,"transactions":9,"vwap":706},"2026-05-28",6.41,98600,{"date":822,"open":823,"high":823,"low":561,"close":559,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":559},"2026-05-27",4.09,-0.19,-4.65,75500,{"date":828,"open":589,"high":628,"low":719,"close":823,"change":405,"percent_change":366,"volume":829,"transactions":9,"vwap":823},"2026-05-26",100000,{"date":831,"open":606,"high":832,"low":524,"close":589,"change":235,"percent_change":833,"volume":834,"transactions":9,"vwap":589},"2026-05-22",4.4,-2.82,127500,{"date":836,"open":837,"high":487,"low":838,"close":487,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":487},"2026-05-21",3.81,3.74,0.46,12.14,154800,{"date":843,"open":573,"high":573,"low":796,"close":685,"change":198,"percent_change":421,"volume":844,"transactions":9,"vwap":685},"2026-05-20",150500,{"date":846,"open":847,"high":823,"low":847,"close":848,"change":720,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-19",3.8,3.94,1.81,72800,{"date":852,"open":488,"high":306,"low":581,"close":580,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":580},"2026-05-18",-0.18,-4.44,158700,{"date":857,"open":628,"high":616,"low":858,"close":488,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":488},"2026-05-15",4.04,-0.31,-7.11,173700,{"date":863,"open":847,"high":864,"low":847,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-14",4.36,0.52,13.54,411600,{"date":869,"open":858,"high":858,"low":870,"close":540,"change":769,"percent_change":871,"volume":872,"transactions":9,"vwap":540},"2026-05-13",3.82,-6.11,88400,{"date":874,"open":475,"high":524,"low":552,"close":823,"change":684,"percent_change":623,"volume":875,"transactions":9,"vwap":823},"2026-05-12",213600,{"date":877,"open":685,"high":306,"low":685,"close":573,"change":122,"percent_change":878,"volume":879,"transactions":9,"vwap":573},"2026-05-11",6.81,418600,{"date":881,"open":882,"high":870,"low":477,"close":883,"change":884,"percent_change":81,"volume":885,"transactions":9,"vwap":883},"2026-05-08",3.402,3.67,0.11,256800,{"date":887,"open":888,"high":889,"low":251,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-07",3.18,3.76,3.56,0.64,21.92,762600,{"date":895,"open":896,"high":281,"low":313,"close":242,"change":227,"percent_change":683,"volume":897,"transactions":9,"vwap":242},"2026-05-06",2.8,399600,{"date":899,"open":214,"high":900,"low":901,"close":313,"change":295,"percent_change":902,"volume":903,"transactions":9,"vwap":313},"2026-05-05",2.94,2.76,-2.11,279200,{"date":905,"open":403,"high":906,"low":224,"close":224,"change":592,"percent_change":907,"volume":908,"transactions":9,"vwap":224},"2026-05-04",3.21,-6.86,392800,{"date":910,"open":88,"high":911,"low":912,"close":261,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":261},"2026-05-01",3.41,2.975,-0.27,-8.11,514100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-30",3.5,3.51,3.32,3.33,-0.13,-3.76,77300,{"date":926,"open":552,"high":889,"low":927,"close":478,"change":592,"percent_change":928,"volume":929,"transactions":9,"vwap":478},"2026-04-29",3.435,-5.72,48100,{"date":931,"open":838,"high":847,"low":932,"close":883,"change":750,"percent_change":933,"volume":934,"transactions":9,"vwap":883},"2026-04-28",3.6,-2.39,127900,{"date":936,"open":937,"high":581,"low":552,"close":889,"change":254,"percent_change":938,"volume":939,"transactions":9,"vwap":889},"2026-04-27",3.71,1.08,84600,{"date":941,"open":581,"high":581,"low":552,"close":942,"change":582,"percent_change":902,"volume":943,"transactions":9,"vwap":942},"2026-04-24",3.72,57700,{"date":945,"open":561,"high":559,"low":946,"close":847,"change":365,"percent_change":947,"volume":948,"transactions":9,"vwap":847},"2026-04-23",3.763,-0.78,141600,{"date":950,"open":573,"high":524,"low":870,"close":581,"change":951,"percent_change":650,"volume":829,"transactions":9,"vwap":581},"2026-04-22",-0.07,{"date":953,"open":812,"high":715,"low":954,"close":559,"change":405,"percent_change":955,"volume":956,"transactions":9,"vwap":559},"2026-04-21",3.805,-1.02,74600,{"date":958,"open":533,"high":608,"low":837,"close":848,"change":405,"percent_change":959,"volume":960,"transactions":9,"vwap":848},"2026-04-20",-1.01,71000,{"date":962,"open":208,"high":526,"low":719,"close":812,"change":254,"percent_change":89,"volume":963,"transactions":9,"vwap":812},"2026-04-17",148700,{"date":965,"open":966,"high":525,"low":561,"close":848,"change":254,"percent_change":967,"volume":968,"transactions":9,"vwap":848},"2026-04-16",3.88,1.03,303200,{"date":970,"open":540,"high":848,"low":540,"close":559,"change":107,"percent_change":971,"volume":972,"transactions":9,"vwap":559},"2026-04-15",1.56,106000,{"date":974,"open":573,"high":813,"low":889,"close":540,"change":405,"percent_change":975,"volume":976,"transactions":9,"vwap":540},"2026-04-14",-1.03,239100,{"date":978,"open":559,"high":979,"low":847,"close":966,"change":582,"percent_change":980,"volume":981,"transactions":9,"vwap":966},"2026-04-13",4.0050001,-2.02,116100,{"date":983,"open":533,"high":984,"low":985,"close":806,"change":405,"percent_change":986,"volume":987,"transactions":9,"vwap":806},"2026-04-10",4.015,3.741,-1,134900,{"date":989,"open":581,"high":707,"low":837,"close":208,"change":670,"percent_change":755,"volume":990,"transactions":9,"vwap":208},"2026-04-09",152100,{"date":992,"open":550,"high":497,"low":796,"close":837,"change":107,"percent_change":993,"volume":994,"transactions":9,"vwap":837},"2026-04-08",1.6,124500,{"date":996,"open":796,"high":551,"low":883,"close":796,"change":112,"percent_change":913,"volume":997,"transactions":9,"vwap":796},"2026-04-07",106300,{"date":999,"open":552,"high":966,"low":932,"close":889,"change":373,"percent_change":1000,"volume":1001,"transactions":9,"vwap":889},"2026-04-06",2.17,119100,{"date":1003,"open":932,"high":1004,"low":918,"close":1005,"change":19,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-02",3.69,3.68,1.38,44000,{"date":1009,"open":1005,"high":1010,"low":1011,"close":1012,"change":295,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-01",3.865,3.62,3.63,-1.63,69300,{"date":1016,"open":1012,"high":954,"low":1017,"close":1004,"change":884,"percent_change":312,"volume":1018,"transactions":9,"vwap":1004},"2026-03-31",3.608,64400,{"date":1020,"open":1021,"high":1022,"low":890,"close":1023,"change":295,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-30",3.65,3.695,3.58,-1.65,57200,{"date":1027,"open":685,"high":581,"low":1028,"close":1029,"change":691,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-27",3.55,3.64,-5.21,43100,{"date":1033,"open":685,"high":475,"low":889,"close":540,"change":381,"percent_change":1034,"volume":1035,"transactions":9,"vwap":540},"2026-03-26",-1.29,45000,{"date":1037,"open":208,"high":727,"low":838,"close":551,"change":381,"percent_change":1038,"volume":1039,"transactions":9,"vwap":551},"2026-03-25",-1.27,56900,{"date":1041,"open":533,"high":526,"low":559,"close":848,"change":405,"percent_change":959,"volume":1042,"transactions":9,"vwap":848},"2026-03-24",293300,{"date":1044,"open":1011,"high":713,"low":1011,"close":812,"change":790,"percent_change":1045,"volume":1046,"transactions":9,"vwap":812},"2026-03-23",14.37,305100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":466,"change":381,"percent_change":1052,"volume":1053,"transactions":9,"vwap":466},"2026-03-20",3.47,3.54,3.35,-1.42,231900,{"date":1055,"open":883,"high":1056,"low":1057,"close":1058,"change":507,"percent_change":421,"volume":1059,"transactions":9,"vwap":1058},"2026-03-19",3.774,3.45,3.53,93600,{"date":1061,"open":838,"high":559,"low":1062,"close":883,"change":951,"percent_change":1063,"volume":1064,"transactions":9,"vwap":883},"2026-03-18",3.66,-1.87,84900,{"date":1066,"open":1004,"high":533,"low":1004,"close":838,"change":720,"percent_change":1067,"volume":1068,"transactions":9,"vwap":838},"2026-03-17",1.91,128800,{"date":1070,"open":1062,"high":726,"low":1071,"close":883,"change":254,"percent_change":1072,"volume":1073,"transactions":9,"vwap":883},"2026-03-16",3.535,1.1,223900,{"date":1075,"open":932,"high":1076,"low":919,"close":1012,"change":314,"percent_change":543,"volume":1077,"transactions":9,"vwap":1012},"2026-03-13",3.73,141900,{"date":1079,"open":726,"high":1080,"low":932,"close":1011,"change":859,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1011},"2026-03-12",3.992,-7.89,197700,{"date":1084,"open":870,"high":525,"low":796,"close":726,"change":498,"percent_change":1085,"volume":1086,"transactions":9,"vwap":726},"2026-03-11",13.91,561000,{"date":1088,"open":919,"high":1089,"low":911,"close":1057,"change":282,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1057},"2026-03-10",3.817,0.58,338500,{"date":1093,"open":388,"high":478,"low":389,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-09",3.43,0.31,9.94,190000,{"date":1099,"open":427,"high":1100,"low":281,"close":388,"change":507,"percent_change":1101,"volume":1102,"transactions":9,"vwap":388},"2026-03-06",3.25,-4.29,46900,{"date":1104,"open":1105,"high":1106,"low":427,"close":428,"change":405,"percent_change":1107,"volume":1108,"transactions":9,"vwap":428},"2026-03-05",3.23,3.34,-1.21,71400,{"date":1110,"open":427,"high":1111,"low":427,"close":1112,"change":227,"percent_change":525,"volume":1113,"transactions":9,"vwap":1112},"2026-03-04",3.345,3.3,30300,{"date":1115,"open":888,"high":1116,"low":281,"close":427,"change":489,"percent_change":1117,"volume":1118,"transactions":9,"vwap":427},"2026-03-03",3.268,-3.35,61200,{"date":1120,"open":1121,"high":921,"low":427,"close":1122,"change":314,"percent_change":1095,"volume":1123,"transactions":9,"vwap":1122},"2026-03-02",3.2,3.28,38600,{"date":1125,"open":1094,"high":1094,"low":1100,"close":441,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":441},"2026-02-27",-0.23,-6.57,80000,{"date":1130,"open":478,"high":1058,"low":1131,"close":918,"change":373,"percent_change":1132,"volume":1133,"transactions":9,"vwap":918},"2026-02-26",3.38,2.34,26300,{"date":1135,"open":1058,"high":932,"low":1136,"close":1136,"change":235,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-25",3.42,-3.39,25900,{"date":1140,"open":890,"high":1011,"low":1058,"close":1050,"change":365,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1050},"2026-02-24",-0.84,33300,{"date":1144,"open":1076,"high":966,"low":918,"close":1145,"change":592,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-23",3.57,-5.56,68700,{"date":1149,"open":838,"high":1150,"low":932,"close":1151,"change":273,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-20",3.816,3.78,0.8,68500,{"date":1155,"open":573,"high":726,"low":942,"close":796,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":796},"2026-02-19",-0.17,-4.34,64600,{"date":1160,"open":540,"high":823,"low":540,"close":573,"change":373,"percent_change":1161,"volume":1162,"transactions":9,"vwap":573},"2026-02-18",2.08,118800,{"date":1164,"open":1076,"high":719,"low":1023,"close":540,"change":305,"percent_change":1105,"volume":1165,"transactions":9,"vwap":540},"2026-02-17",127700,{"date":1167,"open":540,"high":806,"low":942,"close":942,"change":728,"percent_change":1168,"volume":1169,"transactions":9,"vwap":942},"2026-02-13",-2.62,115500,{"date":1171,"open":559,"high":719,"low":552,"close":870,"change":728,"percent_change":1172,"volume":1173,"transactions":9,"vwap":870},"2026-02-12",-2.55,96300,{"date":1175,"open":1176,"high":708,"low":475,"close":573,"change":295,"percent_change":1177,"volume":1178,"transactions":9,"vwap":573},"2026-02-11",4.06,-1.51,36300,{"date":1180,"open":516,"high":706,"low":848,"close":812,"change":728,"percent_change":1181,"volume":1182,"transactions":9,"vwap":812},"2026-02-10",-2.45,79200,{"date":1184,"open":559,"high":306,"low":1185,"close":713,"change":631,"percent_change":1186,"volume":1187,"transactions":9,"vwap":713},"2026-02-09",3.855,5.15,52900,{"date":1189,"open":208,"high":306,"low":561,"close":966,"change":295,"percent_change":1190,"volume":1191,"transactions":9,"vwap":966},"2026-02-06",-1.52,107600,{"date":1193,"open":848,"high":506,"low":475,"close":848,"change":365,"percent_change":1194,"volume":1195,"transactions":9,"vwap":848},"2026-02-05",-0.76,68100,{"date":1197,"open":630,"high":630,"low":870,"close":533,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":533},"2026-02-04",-0.42,-9.57,224500,{"date":1202,"open":681,"high":681,"low":1203,"close":1204,"change":112,"percent_change":1126,"volume":1205,"transactions":9,"vwap":1204},"2026-02-03",4.209,4.39,453500,{"date":1207,"open":1176,"high":648,"low":727,"close":832,"change":147,"percent_change":1208,"volume":1209,"transactions":9,"vwap":832},"2026-02-02",9.45,360000,{"date":1211,"open":208,"high":542,"low":1212,"close":707,"change":365,"percent_change":1213,"volume":1214,"transactions":9,"vwap":707},"2026-01-30",3.966,-0.74,29500,{"date":1216,"open":707,"high":524,"low":559,"close":488,"change":254,"percent_change":45,"volume":1217,"transactions":9,"vwap":488},"2026-01-29",51700,{"date":1219,"open":486,"high":487,"low":812,"close":727,"change":853,"percent_change":1220,"volume":1221,"transactions":9,"vwap":727},"2026-01-28",-4.3,82500,{"date":1223,"open":966,"high":487,"low":550,"close":1224,"change":142,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-27",4.19,8.27,81700,{"date":1228,"open":497,"high":208,"low":540,"close":580,"change":728,"percent_change":1229,"volume":1230,"transactions":9,"vwap":580},"2026-01-26",-2.52,205200,{"date":1232,"open":551,"high":208,"low":889,"close":533,"change":282,"percent_change":1233,"volume":1234,"transactions":9,"vwap":533},"2026-01-23",0.51,101400,{"date":1236,"open":208,"high":1237,"low":719,"close":719,"change":405,"percent_change":986,"volume":1238,"transactions":9,"vwap":719},"2026-01-22",4.149,216500,{"date":1240,"open":559,"high":208,"low":1241,"close":497,"change":1242,"percent_change":1029,"volume":1243,"transactions":9,"vwap":497},"2026-01-21",3.758,0.14,296500,{"date":1245,"open":848,"high":848,"low":685,"close":550,"change":507,"percent_change":1246,"volume":1014,"transactions":9,"vwap":550},"2026-01-20",-3.51,{"date":1248,"open":550,"high":488,"low":581,"close":497,"change":207,"percent_change":1249,"volume":1250,"transactions":9,"vwap":497},"2026-01-16",2.57,293600,{"date":1252,"open":796,"high":475,"low":796,"close":551,"change":227,"percent_change":478,"volume":1253,"transactions":9,"vwap":551},"2026-01-15",53000,{"date":1255,"open":551,"high":1176,"low":937,"close":889,"change":235,"percent_change":1256,"volume":1257,"transactions":9,"vwap":889},"2026-01-14",-3.09,456600,{"date":1259,"open":727,"high":1176,"low":942,"close":966,"change":922,"percent_change":1260,"volume":1261,"transactions":9,"vwap":966},"2026-01-13",-3.24,327300,{"date":1263,"open":796,"high":488,"low":1264,"close":727,"change":865,"percent_change":1265,"volume":1266,"transactions":9,"vwap":727},"2026-01-12",3.61,14.9,163400,{"date":1268,"open":1136,"high":1269,"low":1136,"close":1270,"change":273,"percent_change":763,"volume":1271,"transactions":9,"vwap":1270},"2026-01-09",3.59,3.49,26700,{"date":1273,"open":478,"high":1029,"low":1094,"close":478,"change":245,"percent_change":245,"volume":1274,"transactions":9,"vwap":478},"2026-01-08",37000,{"date":1276,"open":890,"high":1011,"low":1277,"close":478,"change":728,"percent_change":1278,"volume":1279,"transactions":9,"vwap":478},"2026-01-07",3.36,-2.81,39400,{"date":1281,"open":890,"high":1021,"low":1282,"close":890,"change":282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":890},"2026-01-06",3.44,0.56,66000,{"date":1286,"open":918,"high":1012,"low":918,"close":1050,"change":254,"percent_change":1287,"volume":1274,"transactions":9,"vwap":1050},"2026-01-05",1.14,{"date":1289,"open":918,"high":890,"low":1290,"close":918,"change":245,"percent_change":245,"volume":1291,"transactions":9,"vwap":918},"2026-01-02",3.455,53400,{"date":1293,"open":478,"high":1021,"low":1057,"close":918,"change":107,"percent_change":1294,"volume":1178,"transactions":9,"vwap":918},"2025-12-31",1.74,{"date":1296,"open":1282,"high":1050,"low":1282,"close":1282,"change":295,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1282},"2025-12-30",-1.71,50700,{"date":1300,"open":911,"high":890,"low":1051,"close":918,"change":107,"percent_change":1294,"volume":1301,"transactions":9,"vwap":918},"2025-12-29",45500,{"date":1303,"open":1028,"high":1028,"low":1304,"close":1282,"change":322,"percent_change":854,"volume":1305,"transactions":9,"vwap":1282},"2025-12-26",3.408,75300,{"date":1307,"open":932,"high":1005,"low":1308,"close":932,"change":245,"percent_change":245,"volume":1309,"transactions":9,"vwap":932},"2025-12-24",3.566,14400,{"date":1311,"open":1011,"high":1021,"low":1058,"close":932,"change":112,"percent_change":1312,"volume":1142,"transactions":9,"vwap":932},"2025-12-23",-0.28,{"date":1314,"open":1315,"high":552,"low":466,"close":1264,"change":305,"percent_change":1282,"volume":1316,"transactions":9,"vwap":1264},"2025-12-22",3.52,45400,{"date":1318,"open":1011,"high":1011,"low":478,"close":1270,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1270},"2025-12-19",-0.22,-5.93,129600,{"date":1323,"open":1324,"high":685,"low":1325,"close":937,"change":107,"percent_change":1326,"volume":1327,"transactions":9,"vwap":937},"2025-12-18",3.787,3.653,1.64,25700,{"date":1329,"open":838,"high":838,"low":1269,"close":1021,"change":951,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1021},"2025-12-17",-1.88,49800,{"date":1333,"open":580,"high":580,"low":1005,"close":942,"change":951,"percent_change":1334,"volume":1335,"transactions":9,"vwap":942},"2025-12-16",-1.85,74300,{"date":1337,"open":475,"high":573,"low":1076,"close":685,"change":951,"percent_change":624,"volume":1338,"transactions":9,"vwap":685},"2025-12-15",39300,{"date":1340,"open":497,"high":497,"low":685,"close":561,"change":922,"percent_change":1341,"volume":1147,"transactions":9,"vwap":561},"2025-12-12",-3.26,{"date":1343,"open":608,"high":608,"low":573,"close":497,"change":405,"percent_change":460,"volume":1344,"transactions":9,"vwap":497},"2025-12-11",47800,{"date":1346,"open":823,"high":1347,"low":727,"close":608,"change":405,"percent_change":1348,"volume":1182,"transactions":9,"vwap":608},"2025-12-10",4.135,-0.98,{"date":1350,"open":812,"high":713,"low":812,"close":516,"change":884,"percent_change":1351,"volume":1352,"transactions":9,"vwap":516},"2025-12-09",2.78,49000,{"date":1354,"open":812,"high":1355,"low":719,"close":806,"change":282,"percent_change":1233,"volume":1356,"transactions":9,"vwap":806},"2025-12-08",4.097,85600,{"date":1358,"open":608,"high":1176,"low":726,"close":848,"change":750,"percent_change":1359,"volume":1360,"transactions":9,"vwap":848},"2025-12-05",-2.23,52700,{"date":1362,"open":806,"high":486,"low":573,"close":608,"change":273,"percent_change":1363,"volume":1364,"transactions":9,"vwap":608},"2025-12-04",0.75,54100,{"date":1366,"open":823,"high":487,"low":533,"close":208,"change":951,"percent_change":1367,"volume":1368,"transactions":9,"vwap":208},"2025-12-03",-1.72,84700,{"date":1370,"open":608,"high":725,"low":707,"close":516,"change":19,"percent_change":1371,"volume":1372,"transactions":9,"vwap":516},"2025-12-02",1.24,74900,{"date":1374,"open":812,"high":542,"low":1375,"close":707,"change":314,"percent_change":122,"volume":1376,"transactions":9,"vwap":707},"2025-12-01",3.875,84000,{"date":1378,"open":488,"high":542,"low":719,"close":727,"change":245,"percent_change":245,"volume":1379,"transactions":9,"vwap":727},"2025-11-28",68300,{"date":1381,"open":707,"high":637,"low":719,"close":727,"change":314,"percent_change":122,"volume":1382,"transactions":9,"vwap":727},"2025-11-26",200500,{"date":1384,"open":551,"high":488,"low":581,"close":208,"change":227,"percent_change":1277,"volume":1385,"transactions":9,"vwap":208},"2025-11-25",91000,{"date":1387,"open":707,"high":525,"low":837,"close":580,"change":922,"percent_change":1388,"volume":1389,"transactions":9,"vwap":580},"2025-11-24",-3.25,135900,{"date":1391,"open":524,"high":306,"low":726,"close":208,"change":405,"percent_change":460,"volume":1392,"transactions":9,"vwap":208},"2025-11-21",238900,{"date":1394,"open":858,"high":615,"low":533,"close":858,"change":413,"percent_change":1395,"volume":1396,"transactions":9,"vwap":858},"2025-11-20",2.28,217600,{"date":1398,"open":581,"high":608,"low":1399,"close":719,"change":1242,"percent_change":883,"volume":1400,"transactions":9,"vwap":719},"2025-11-19",3.808,175300,{"date":1402,"open":1011,"high":966,"low":888,"close":837,"change":1319,"percent_change":1403,"volume":1404,"transactions":9,"vwap":837},"2025-11-18",-5.46,347400,{"date":1406,"open":848,"high":858,"low":726,"close":608,"change":227,"percent_change":921,"volume":1407,"transactions":9,"vwap":608},"2025-11-17",143600,{"date":1409,"open":608,"high":1410,"low":540,"close":559,"change":1156,"percent_change":1411,"volume":1412,"transactions":9,"vwap":559},"2025-11-14",4.085,-4.18,119300,{"date":1414,"open":649,"high":621,"low":608,"close":516,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":516},"2025-11-13",-0.26,-6,129200,{"date":1419,"open":628,"high":1420,"low":589,"close":714,"change":701,"percent_change":1421,"volume":1422,"transactions":9,"vwap":714},"2025-11-12",4.44,8.25,309200,{"date":1424,"open":608,"high":486,"low":847,"close":208,"change":728,"percent_change":1425,"volume":1426,"transactions":9,"vwap":208},"2025-11-11",-2.44,179500,{"date":1428,"open":719,"high":487,"low":847,"close":525,"change":1429,"percent_change":655,"volume":1430,"transactions":9,"vwap":525},"2025-11-10",0.23,265100,{"date":1432,"open":921,"high":497,"low":396,"close":580,"change":865,"percent_change":1433,"volume":1434,"transactions":9,"vwap":580},"2025-11-07",15.52,236300,{"date":1436,"open":888,"high":1021,"low":1437,"close":1051,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1051},"2025-11-06",3.125,0.21,6.69,171700,{"date":1442,"open":396,"high":396,"low":270,"close":1443,"change":728,"percent_change":1256,"volume":1444,"transactions":9,"vwap":1443},"2025-11-05",3.14,44100,{"date":1446,"open":339,"high":1447,"low":339,"close":396,"change":254,"percent_change":1448,"volume":1449,"transactions":9,"vwap":396},"2025-11-04",3.31,1.25,132900,{"date":1451,"open":270,"high":1121,"low":321,"close":1121,"change":684,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1121},"2025-11-03",5.61,124800,{"date":1455,"open":1456,"high":1457,"low":215,"close":270,"change":373,"percent_change":1458,"volume":1459,"transactions":9,"vwap":270},"2025-10-31",3.062,3.071,2.71,33700,{"date":1461,"open":226,"high":1462,"low":234,"close":215,"change":245,"percent_change":245,"volume":1118,"transactions":9,"vwap":215},"2025-10-30",3.087,{"date":1464,"open":81,"high":1465,"low":900,"close":215,"change":198,"percent_change":1466,"volume":1467,"transactions":9,"vwap":215},"2025-10-29",3.1,-4.84,78500,{"date":1469,"open":403,"high":1443,"low":270,"close":1465,"change":365,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1465},"2025-10-28",-0.96,34600,{"date":1473,"open":396,"high":396,"low":320,"close":403,"change":582,"percent_change":1474,"volume":1475,"transactions":9,"vwap":403},"2025-10-27",-2.49,48700,{"date":1477,"open":253,"high":441,"low":253,"close":906,"change":1095,"percent_change":1478,"volume":1479,"transactions":9,"vwap":906},"2025-10-24",10.69,127100,{"date":1481,"open":272,"high":281,"low":214,"close":214,"change":922,"percent_change":1101,"volume":1482,"transactions":9,"vwap":214},"2025-10-23",51600,{"date":1484,"open":1485,"high":1485,"low":226,"close":270,"change":381,"percent_change":1486,"volume":1487,"transactions":9,"vwap":270},"2025-10-22",3.16,-1.62,43000,{"date":1489,"open":339,"high":1465,"low":225,"close":339,"change":381,"percent_change":1490,"volume":1491,"transactions":9,"vwap":339},"2025-10-21",-1.6,65000,{"date":1493,"open":242,"high":419,"low":242,"close":403,"change":1438,"percent_change":1494,"volume":1495,"transactions":9,"vwap":403},"2025-10-20",7.19,63100,{"date":1497,"open":261,"high":1437,"low":1498,"close":242,"change":824,"percent_change":871,"volume":1499,"transactions":9,"vwap":242},"2025-10-17",2.84,48200,{"date":1501,"open":1443,"high":1121,"low":215,"close":281,"change":245,"percent_change":245,"volume":1502,"transactions":9,"vwap":281},"2025-10-16",56700,{"date":1504,"open":478,"high":1270,"low":320,"close":281,"change":664,"percent_change":1505,"volume":1506,"transactions":9,"vwap":281},"2025-10-15",-8.53,138000,{"date":1508,"open":251,"high":1270,"low":263,"close":477,"change":127,"percent_change":1509,"volume":1510,"transactions":9,"vwap":477},"2025-10-14",13.33,424700,{"date":1512,"open":272,"high":372,"low":1513,"close":272,"change":273,"percent_change":102,"volume":1514,"transactions":9,"vwap":272},"2025-10-13",2.81,138800,{"date":1516,"open":252,"high":272,"low":187,"close":225,"change":346,"percent_change":1517,"volume":1518,"transactions":9,"vwap":225},"2025-10-10",-0.67,442500,{"date":1520,"open":263,"high":272,"low":380,"close":389,"change":305,"percent_change":526,"volume":1521,"transactions":9,"vwap":389},"2025-10-09",184600,{"date":1523,"open":1524,"high":253,"low":1525,"close":321,"change":273,"percent_change":1526,"volume":1527,"transactions":9,"vwap":321},"2025-10-08",2.82,2.75,1.06,145100,{"date":1529,"open":244,"high":214,"low":1530,"close":1498,"change":381,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1498},"2025-10-07",2.69,-1.73,165700,{"date":1534,"open":1535,"high":326,"low":1535,"close":244,"change":790,"percent_change":1536,"volume":1261,"transactions":9,"vwap":244},"2025-10-06",2.44,20.92,{"date":1538,"open":1539,"high":1540,"low":1539,"close":518,"change":779,"percent_change":1541,"volume":1542,"transactions":9,"vwap":518},"2025-10-03",2.071,2.4,14.35,128200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":295,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-02",2.14,2.15,2.06,2.09,-2.79,59500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1546,"change":314,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2025-10-01",2.12,2.2,2.1,0.47,131500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1545,"change":405,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1545},"2025-09-30",2.16,2.19,2.035,-1.83,105300,{"date":1566,"open":1567,"high":1554,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-09-29",2.01,2.18,0.16,7.92,119900,{"date":1573,"open":1547,"high":1547,"low":775,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-09-26",2.02,-0.025,-1.22,56500,{"date":1579,"open":1574,"high":1547,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-09-25",1.96,2.045,-0.005,-0.24,21300,{"date":1586,"open":1161,"high":1548,"low":1587,"close":1588,"change":405,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-09-24",1.7,2.05,-1.91,185600,{"date":1592,"open":1547,"high":1548,"low":1593,"close":1548,"change":720,"percent_change":1049,"volume":943,"transactions":9,"vwap":1548},"2025-09-23",2.03,{"date":1595,"open":1545,"high":1000,"low":1596,"close":1574,"change":913,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1574},"2025-09-22",2.019,-11.79,59900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":19,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-09-19",2.25,2.3,2.181,2.29,2.23,66700,{"date":1608,"open":1554,"high":1609,"low":1568,"close":1610,"change":254,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-09-18",2.348,2.24,1.82,23900,{"date":1614,"open":1546,"high":1601,"low":1546,"close":1554,"change":720,"percent_change":420,"volume":1615,"transactions":9,"vwap":1554},"2025-09-17",47400,{"date":1617,"open":1545,"high":1618,"low":1161,"close":1619,"change":245,"percent_change":245,"volume":1620,"transactions":9,"vwap":1619},"2025-09-16",2.145,2.13,19300,{"date":1622,"open":1548,"high":1546,"low":1548,"close":1619,"change":273,"percent_change":1623,"volume":644,"transactions":9,"vwap":1619},"2025-09-15",1.43,{"date":1625,"open":20,"high":1626,"low":20,"close":1555,"change":207,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1555},"2025-09-12",2.109,5,41500,{"date":1630,"open":20,"high":189,"low":1580,"close":20,"change":273,"percent_change":1631,"volume":1632,"transactions":9,"vwap":20},"2025-09-11",1.52,53900,{"date":1634,"open":1547,"high":1635,"low":1636,"close":1636,"change":750,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-09-10",2.07,1.97,-4.37,30500,{"date":1640,"open":1588,"high":1641,"low":1567,"close":1547,"change":245,"percent_change":245,"volume":1642,"transactions":9,"vwap":1547},"2025-09-09",2.117,21500,{"date":1644,"open":20,"high":1645,"low":1580,"close":1547,"change":207,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1547},"2025-09-08",2.135,5.1,70200,{"date":1649,"open":1650,"high":1545,"low":527,"close":1580,"change":750,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1580},"2025-09-05",2.074,-4.39,48800,{"date":1654,"open":775,"high":1655,"low":1656,"close":1588,"change":1657,"percent_change":1658,"volume":1495,"transactions":9,"vwap":1588},"2025-09-04",2.073,1.87,0.15,7.89,{"date":1660,"open":1661,"high":527,"low":1662,"close":1663,"change":346,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-09-03",1.84,1.821,1.9,-1.04,107100,{"date":1667,"open":1668,"high":1669,"low":1656,"close":1670,"change":951,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-02",1.94,1.988,1.92,-3.52,54200,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":365,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-29",1.98,2.052,1.99,-1.49,17900,{"date":1681,"open":20,"high":1682,"low":1636,"close":1574,"change":254,"percent_change":1574,"volume":1683,"transactions":9,"vwap":1574},"2025-08-28",2.043,103800,{"date":1685,"open":1588,"high":1548,"low":1675,"close":1675,"change":728,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1675},"2025-08-27",-4.81,31100,{"date":1689,"open":1548,"high":1690,"low":1588,"close":1161,"change":282,"percent_change":397,"volume":1691,"transactions":9,"vwap":1161},"2025-08-26",2.139,27200,{"date":1693,"open":1161,"high":1694,"low":1567,"close":1547,"change":365,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1547},"2025-08-25",2.147,-1.44,47500,{"date":1698,"open":1545,"high":1699,"low":1588,"close":1548,"change":273,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1548},"2025-08-22",2.187,1.46,36800,{"date":1703,"open":1567,"high":1555,"low":20,"close":1547,"change":273,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1547},"2025-08-21",1.48,72300,{"date":1707,"open":1636,"high":1548,"low":1580,"close":1593,"change":107,"percent_change":320,"volume":1708,"transactions":9,"vwap":1593},"2025-08-20",57900,{"date":1710,"open":1067,"high":1555,"low":1611,"close":1636,"change":1156,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1636},"2025-08-19",-7.94,195700,{"date":1714,"open":1560,"high":1715,"low":1716,"close":1545,"change":346,"percent_change":1717,"volume":1577,"transactions":9,"vwap":1545},"2025-08-18",2.199,2.11,-0.93,{"date":1719,"open":1000,"high":1610,"low":1545,"close":1560,"change":254,"percent_change":775,"volume":1720,"transactions":9,"vwap":1560},"2025-08-15",45600,{"date":1722,"open":574,"high":1723,"low":1547,"close":1553,"change":1126,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1553},"2025-08-14",2.38,-9.79,146300,{"date":1727,"open":1728,"high":1723,"low":1729,"close":574,"change":884,"percent_change":1730,"volume":1731,"transactions":9,"vwap":574},"2025-08-13",2.27,2.217,4.91,37700,{"date":1733,"open":1395,"high":216,"low":1554,"close":1610,"change":314,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1610},"2025-08-12",0.45,83700,{"date":1737,"open":1568,"high":1738,"low":1555,"close":1605,"change":19,"percent_change":1604,"volume":1739,"transactions":9,"vwap":1605},"2025-08-11",2.315,92500,{"date":1741,"open":1554,"high":1554,"low":1742,"close":1568,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1568},"2025-08-08",1.78,0.22,11.22,292400,{"date":1747,"open":1161,"high":1748,"low":1749,"close":1580,"change":582,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1580},"2025-08-07",2.119,1.931,-3.92,87200,{"date":1753,"open":1663,"high":1754,"low":1663,"close":189,"change":227,"percent_change":878,"volume":1755,"transactions":9,"vwap":189},"2025-08-06",2.088,63500,{"date":1757,"open":1758,"high":1677,"low":1759,"close":1067,"change":107,"percent_change":396,"volume":1760,"transactions":9,"vwap":1067},"2025-08-05",1.86,1.825,28900,{"date":1762,"open":1763,"high":775,"low":721,"close":1764,"change":207,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-08-04",1.76,1.85,5.71,40700,{"date":1768,"open":775,"high":1668,"low":1769,"close":721,"change":322,"percent_change":1770,"volume":1771,"transactions":9,"vwap":721},"2025-08-01",1.59,-8.38,117900,{"date":1773,"open":1670,"high":1774,"low":1661,"close":1067,"change":314,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1067},"2025-07-31",2.023,0.53,34900,{"date":1778,"open":1580,"high":1554,"low":1779,"close":1663,"change":295,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1663},"2025-07-30",1.88,-3.06,65700,{"date":1783,"open":1540,"high":197,"low":1663,"close":1580,"change":217,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1580},"2025-07-29",-19.01,348900,{"date":1787,"open":1788,"high":1789,"low":1540,"close":188,"change":235,"percent_change":1790,"volume":1791,"transactions":9,"vwap":188},"2025-07-28",2.59,2.7,-4.72,116900,{"date":1793,"open":186,"high":1788,"low":1602,"close":1794,"change":684,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-07-25",2.54,7.17,232500,{"date":1798,"open":1728,"high":1799,"low":1800,"close":1801,"change":413,"percent_change":719,"volume":1802,"transactions":9,"vwap":1801},"2025-07-24",2.52,2.26,2.37,197200,{"date":1804,"open":1800,"high":1395,"low":1805,"close":1395,"change":273,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1395},"2025-07-23",2.21,1.33,14600,{"date":1809,"open":1810,"high":1811,"low":1554,"close":1601,"change":314,"percent_change":1734,"volume":1812,"transactions":9,"vwap":1601},"2025-07-22",2.255,2.33,41900,{"date":1814,"open":1601,"high":1801,"low":1815,"close":1610,"change":346,"percent_change":808,"volume":618,"transactions":9,"vwap":1610},"2025-07-21",2.204,{"date":1817,"open":574,"high":1818,"low":1161,"close":1800,"change":346,"percent_change":808,"volume":1279,"transactions":9,"vwap":1800},"2025-07-18",2.41,{"date":1820,"open":1553,"high":1821,"low":1553,"close":1395,"change":670,"percent_change":1822,"volume":1291,"transactions":9,"vwap":1395},"2025-07-17",2.404,9.09,{"date":1824,"open":189,"high":1825,"low":1764,"close":1548,"change":254,"percent_change":527,"volume":1826,"transactions":9,"vwap":1548},"2025-07-16",2.105,85400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1588,"change":373,"percent_change":1176,"volume":1832,"transactions":9,"vwap":1588},"2025-07-15",1.93,2.093,1.892,67700,{"date":1834,"open":1548,"high":1548,"low":1587,"close":1636,"change":922,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1636},"2025-07-14",-6.19,225400,{"date":1838,"open":1560,"high":1560,"low":1839,"close":1555,"change":295,"percent_change":801,"volume":1840,"transactions":9,"vwap":1555},"2025-07-11",2.086,33800,{"date":1842,"open":1800,"high":1843,"low":1844,"close":1560,"change":235,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1560},"2025-07-10",2.349,1.975,-5.26,234700,{"date":1848,"open":1811,"high":1849,"low":1601,"close":1395,"change":750,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1395},"2025-07-09",2.47,-3.8,97600,{"date":1853,"open":1854,"high":1854,"low":1801,"close":1801,"change":592,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1801},"2025-07-08",2.72,-8.14,123900,{"date":1858,"open":1602,"high":1859,"low":1602,"close":195,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":195},"2025-07-07",2.73,0.29,12.66,276100,{"date":1864,"open":1865,"high":574,"low":1866,"close":1604,"change":1242,"percent_change":1867,"volume":1467,"transactions":9,"vwap":1604},"2025-07-03",2.167,2.161,6.51,{"date":1869,"open":1870,"high":1728,"low":1546,"close":1546,"change":750,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1546},"2025-07-02",2.22,-4.02,29600,{"date":1874,"open":1610,"high":1728,"low":1875,"close":1610,"change":112,"percent_change":468,"volume":1876,"transactions":9,"vwap":1610},"2025-07-01",2.121,90100,{"date":1878,"open":1000,"high":1728,"low":1618,"close":1601,"change":413,"percent_change":708,"volume":1879,"transactions":9,"vwap":1601},"2025-06-30",53200,{"date":1881,"open":1605,"high":1882,"low":1883,"close":1560,"change":582,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1560},"2025-06-27",2.245,2.095,-3.57,54000,{"date":1887,"open":1829,"high":1604,"low":1829,"close":1610,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1610},"2025-06-26",0.34,17.89,99000,{"date":1892,"open":1395,"high":1395,"low":1661,"close":1663,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1663},"2025-06-25",-0.37,-16.3,83400,{"date":1897,"open":1547,"high":1602,"low":1547,"close":1728,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1728},"2025-06-24",0.27,13.5,140800,{"date":1902,"open":1829,"high":1555,"low":775,"close":20,"change":245,"percent_change":245,"volume":1903,"transactions":9,"vwap":20},"2025-06-23",150800,{"date":1905,"open":1656,"high":20,"low":1906,"close":20,"change":1860,"percent_change":1907,"volume":1908,"transactions":9,"vwap":20},"2025-06-20",1.77,16.96,79800,{"date":1910,"open":1911,"high":1547,"low":1912,"close":1913,"change":381,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-06-18",1.79,1.701,1.71,-2.84,156900,{"date":1917,"open":1764,"high":1918,"low":1763,"close":1763,"change":728,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1763},"2025-06-17",1.915,-5.38,27700,{"date":1922,"open":1923,"high":20,"low":1924,"close":1758,"change":884,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1758},"2025-06-16",1.83,1.762,6.29,61600,{"date":1928,"open":1929,"high":1764,"low":1930,"close":721,"change":1931,"percent_change":189,"volume":1932,"transactions":9,"vwap":721},"2025-06-13",1.72,1.644,0.035,33200,{"date":1934,"open":1935,"high":1906,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-06-12",1.73,1.686,1.715,-0.045,-2.56,17400,{"date":1942,"open":849,"high":1764,"low":721,"close":1763,"change":295,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1763},"2025-06-11",-3.3,24500,{"date":1946,"open":1935,"high":1764,"low":1587,"close":1611,"change":413,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1611},"2025-06-10",5.2,88800,{"date":1950,"open":1935,"high":1951,"low":1769,"close":1935,"change":107,"percent_change":1269,"volume":1952,"transactions":9,"vwap":1935},"2025-06-09",1.8,68400,{"date":1954,"open":1935,"high":1935,"low":1955,"close":453,"change":314,"percent_change":1956,"volume":1957,"transactions":9,"vwap":453},"2025-06-06",1.553,0.6,19100,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":245,"percent_change":245,"volume":1963,"transactions":9,"vwap":1962},"2025-06-05",1.61,1.707,1.66,55800,{"date":1965,"open":1769,"high":1913,"low":1966,"close":1962,"change":254,"percent_change":1849,"volume":1967,"transactions":9,"vwap":1962},"2025-06-04",1.49,164600,{"date":1969,"open":435,"high":1326,"low":1970,"close":1971,"change":245,"percent_change":245,"volume":1972,"transactions":9,"vwap":1971},"2025-06-03",1.54,1.62,28200,{"date":1974,"open":1975,"high":435,"low":1976,"close":1971,"change":107,"percent_change":550,"volume":1338,"transactions":9,"vwap":1971},"2025-06-02",1.57,1.411,{"date":1978,"open":993,"high":1979,"low":971,"close":971,"change":405,"percent_change":1980,"volume":1981,"transactions":9,"vwap":971},"2025-05-30",1.717,-2.5,45700,{"date":1983,"open":1984,"high":1587,"low":1631,"close":993,"change":951,"percent_change":1985,"volume":1986,"transactions":9,"vwap":993},"2025-05-29",1.65,-4.19,29300,{"date":1988,"open":721,"high":1906,"low":1960,"close":453,"change":750,"percent_change":1989,"volume":1990,"transactions":9,"vwap":453},"2025-05-28",-5.11,22700,{"date":1992,"open":1769,"high":1763,"low":1993,"close":1763,"change":1743,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1763},"2025-05-27",1.55,14.29,123400,{"date":1997,"open":1326,"high":1587,"low":1998,"close":1970,"change":235,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1970},"2025-05-23",1.521,-7.23,67500,{"date":2002,"open":2003,"high":2004,"low":1006,"close":1962,"change":786,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1962},"2025-05-22",1.42,1.725,12.16,134500,{"date":2008,"open":737,"high":2009,"low":2010,"close":1704,"change":112,"percent_change":1517,"volume":929,"transactions":9,"vwap":1704},"2025-05-21",1.51,1.412,{"date":2012,"open":737,"high":1966,"low":2013,"close":1966,"change":245,"percent_change":245,"volume":738,"transactions":9,"vwap":1966},"2025-05-20",1.36,{"date":2015,"open":2003,"high":2009,"low":2016,"close":1966,"change":107,"percent_change":628,"volume":2017,"transactions":9,"vwap":1966},"2025-05-19",1.335,49200,{"date":2019,"open":2020,"high":1970,"low":2021,"close":1623,"change":381,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1623},"2025-05-16",1.5,1.41,-3.38,63600,{"date":2025,"open":255,"high":2020,"low":255,"close":1704,"change":720,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1704},"2025-05-15",4.96,106400,{"date":2029,"open":737,"high":993,"low":255,"close":2021,"change":1156,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2021},"2025-05-14",-10.76,314100,{"date":2033,"open":2034,"high":1763,"low":1287,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-05-13",1.18,1.58,0.475,42.99,7825900,{"date":2040,"open":2034,"high":2034,"low":938,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-05-12",1.105,-0.055,-4.74,23000,{"date":2046,"open":2047,"high":600,"low":2048,"close":2049,"change":346,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-05-09",1.22,1.12,1.16,-1.69,43700,{"date":2053,"open":709,"high":709,"low":2054,"close":2034,"change":951,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2034},"2025-05-08",1.146,-5.6,15300,{"date":2058,"open":1287,"high":2059,"low":2060,"close":1448,"change":786,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1448},"2025-05-07",1.3,1.11,16.82,59100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":750,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-05-06",1.15,1.31,1.04,1.07,-7.76,66200,{"date":2072,"open":709,"high":2073,"low":2049,"close":2049,"change":750,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2049},"2025-05-05",1.26,-7.2,26100,{"date":2077,"open":2068,"high":1448,"low":2078,"close":1448,"change":786,"percent_change":2061,"volume":2079,"transactions":9,"vwap":1448},"2025-05-02",1.065,43300,{"date":2081,"open":102,"high":2082,"low":2083,"close":2068,"change":273,"percent_change":302,"volume":1301,"transactions":9,"vwap":2068},"2025-05-01",1.09,0.97000003,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2067,"change":207,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2067},"2025-04-30",0.91000003,1.095,0.89999998,10.64,64000,{"date":2092,"open":2088,"high":2093,"low":2094,"close":2093,"change":254,"percent_change":1420,"volume":2095,"transactions":9,"vwap":2093},"2025-04-29",0.94,0.84899998,67800,{"date":2097,"open":2098,"high":2093,"low":2099,"close":2088,"change":2100,"percent_change":102,"volume":1271,"transactions":9,"vwap":2088},"2025-04-28",0.935,0.88599998,0.009,{"date":2102,"open":2103,"high":2104,"low":177,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-04-25",0.91100001,0.926,0.89099997,-0.019,-2.09,35800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2086,"change":314,"percent_change":2060,"volume":2114,"transactions":9,"vwap":2086},"2025-04-24",0.94999999,0.99000001,0.88999999,126900,{"date":2116,"open":2111,"high":2117,"low":2088,"close":2088,"change":2118,"percent_change":2119,"volume":2095,"transactions":9,"vwap":2088},"2025-04-23",0.991,-0.043,-4.56,{"date":181,"open":45,"high":89,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},0.89200002,0.94300002,-0.057,-5.7,90500]