[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDMD":3,"homepage-market-summary":29,"stock-historical-BDMD":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BDMD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Baird Medical Investment Holdings Ltd Ordinary Share","Nasdaq",null,"Common Stock","Baird Medical Investment Holdings Ltd is a specialized healthcare innovator dedicated exclusively to thyroid-related diseases and a microwave ablation (MWA) medical device manufacturer and provider in China. The company combines clinical expertise with technologies to develop non-invasive treatment solutions. Its proprietary MWA medical devices are used for the treatment of benign and malignant tumors, including thyroid nodules, liver cancer, lung cancer, and breast lumps. Its core activities include the development and commercialization of thyroid microwave ablation systems and an active R&D pipeline of AI-integrated robotic systems, integrating hardware, software, and system-based solutions.","146",false,{"close":15,"open":16,"high":17,"low":16,"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},0.7511,0.73,0.8097,0.7443,0.0068,0.91,48888.551799,334,0.7569,3.7,0.6605,644110.4824461036,3,1203,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":16,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},7.262,496892,181365531.093972,-86.89,"2025-04-22",[180,181,190,199,210,219,229,238,247,257,267,277,286,295,299,307,316,322,330,337,345,353,359,367,373,379,387,395,402,408,414,421,428,436,442,450,458,464,471,478,485,492,499,506,512,520,525,532,539,547,553,559,564,570,577,581,586,589,594,597,600,606,613,617,621,625,629,632,638,644,649,654,658,662,666,670,674,679,686,691,698,702,707,713,719,722,728,736,742,749,756,762,767,772,776,780,786,791,796,802,807,813,820,827,832,836,842,846,851,854,857,862,867,871,875,880,884,887,891,896,900,904,908,915,924,930,937,943,947,953,959,966,974,982,990,998,1004,1009,1014,1021,1028,1035,1043,1051,1057,1063,1070,1079,1086,1093,1099,1107,1111,1118,1123,1129,1133,1138,1143,1148,1155,1161,1168,1175,1181,1188,1194,1200,1204,1206,1210,1214,1218,1223,1227,1231,1234,1238,1242,1246,1250,1253,1257,1262,1266,1270,1273,1278,1282,1286,1291,1295,1299,1303,1306,1312,1316,1321,1326,1330,1334,1337,1341,1344,1348,1352,1357,1360,1364,1368,1372,1375,1379,1382,1386,1390,1394,1398,1402,1405,1408,1412,1416,1420,1425,1429,1433,1437,1441,1444,1448,1452,1456,1459,1461,1464,1468,1472,1477,1481,1485,1489,1492,1495,1498,1502,1506,1510,1514,1519,1523,1529,1535,1540,1545,1548,1554,1559,1566,1573,1580,1585,1592,1597,1602,1606,1610,1614,1618,1624,1629,1633,1638,1642,1647,1652,1656,1661,1666,1671,1677,1682,1686,1689,1692,1698,1704,1712,1718,1723,1729,1734,1738,1743,1748,1753,1758,1761,1764,1769,1773,1778,1783,1790,1796,1803,1808,1812,1816,1823,1831,1837,1844,1850,1857,1861,1867,1875,1883,1891,1897,1904,1912,1920,1926,1935,1941,1949,1956,1962,1970,1979,1985,1991,1999,2004,2010,2016,2020,2027,2034,2038,2044,2051,2056,2062,2069,2075,2081,2085,2091,2096,2101,2105,2110,2113,2121,2128,2136,2141,2147,2154,2161,2169,2175],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.77,0.82125,-0.0357,-4.58,56963.154909,190,0.7903,{"date":191,"open":192,"high":193,"low":16,"close":130,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.76,0.7992,-0.0175,-2.19,63833.373092,349,0.7607,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.7353,0.84489,0.73001,0.7975,0.025,3.24,18222.851762,113,0.7836,{"date":211,"open":201,"high":212,"low":213,"close":214,"change":215,"percent_change":130,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.877,0.7351,0.7725,0.006,46128.948259,255,0.7946,{"date":220,"open":221,"high":222,"low":16,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",0.7609,0.82,0.7665,-0.0135,-1.73,50112.36842,264,0.7737,{"date":230,"open":231,"high":232,"low":233,"close":130,"change":110,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",0.79,0.7999,0.7505,-1.27,25426.224917,193,0.7731,{"date":239,"open":240,"high":241,"low":242,"close":231,"change":243,"percent_change":110,"volume":244,"transactions":245,"vwap":246},"2026-09-23",0.7686,0.8199,0.7323,-0.0001,187895.33435,295,0.7871,{"date":248,"open":249,"high":250,"low":25,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0.8306,0.92,0.7901,-0.0508,-6.04,226165.744142,962,0.7738,{"date":258,"open":87,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",1.04,0.7442,0.8409,-0.2091,-19.91,203854.681639,828,0.9008,{"date":268,"open":269,"high":270,"low":87,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.03,1.09,1.05,0.01,0.96,25322.875371,270,1.0389,{"date":278,"open":279,"high":115,"low":280,"close":259,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.08,1.0369,-0.02,-1.89,33863.779542,450,1.0623,{"date":287,"open":288,"high":289,"low":259,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.07,1.12,1.06,0,51859.152048,329,1.075,{"date":296,"open":290,"high":270,"low":269,"close":290,"change":291,"percent_change":291,"volume":297,"transactions":298,"vwap":271},"2026-09-15",40932.420009,393,{"date":300,"open":301,"high":302,"low":290,"close":290,"change":303,"percent_change":304,"volume":305,"transactions":293,"vwap":306},"2026-09-14",1.11,1.1491,-0.04,-3.64,47388.272865,1.0839,{"date":308,"open":279,"high":309,"low":279,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",1.14,1.1,0.02,1.85,44410.890615,221,1.1032,{"date":317,"open":310,"high":289,"low":271,"close":279,"change":303,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",-3.57,19766.933594,142,1.1027,{"date":323,"open":301,"high":324,"low":325,"close":289,"change":311,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",1.1499,1.0601,1.82,58519.683264,285,1.0984,{"date":331,"open":279,"high":332,"low":333,"close":310,"change":272,"percent_change":250,"volume":334,"transactions":335,"vwap":336},"2026-09-08",1.1565,1.0501,43289.594335,232,1.0898,{"date":338,"open":339,"high":58,"low":279,"close":270,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",1.16,-0.08,-6.84,35038.088766,268,1.1355,{"date":346,"open":347,"high":348,"low":310,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":335,"vwap":339},"2026-09-03",1.15,1.2,1.17,0.05,4.46,49797.281309,{"date":354,"open":301,"high":309,"low":279,"close":289,"change":281,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",-1.75,14787.529378,283,1.1129,{"date":360,"open":288,"high":361,"low":362,"close":309,"change":363,"percent_change":364,"volume":365,"transactions":343,"vwap":366},"2026-09-01",1.1699,1.0578,0.04,3.64,33506.370717,1.096,{"date":368,"open":310,"high":349,"low":325,"close":310,"change":281,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",-1.79,38970.804081,315,1.1226,{"date":374,"open":289,"high":375,"low":279,"close":289,"change":272,"percent_change":65,"volume":376,"transactions":377,"vwap":378},"2026-08-28",1.1629,24391.46715,242,1.1255,{"date":380,"open":309,"high":381,"low":301,"close":301,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",1.21,-0.07,-5.93,31441.302594,227,1.1578,{"date":388,"open":348,"high":389,"low":347,"close":390,"change":281,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",1.24,1.18,-1.67,35401.510297,419,1.1823,{"date":396,"open":339,"high":397,"low":347,"close":348,"change":363,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",1.25,3.45,20938.81908,209,1.1934,{"date":403,"open":309,"high":404,"low":309,"close":339,"change":291,"percent_change":291,"volume":405,"transactions":406,"vwap":407},"2026-08-24",1.2499,19587.223142,251,1.172,{"date":409,"open":339,"high":410,"low":309,"close":339,"change":291,"percent_change":291,"volume":411,"transactions":412,"vwap":413},"2026-08-21",1.2404,26318.322106,254,1.1815,{"date":415,"open":310,"high":389,"low":310,"close":339,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-20",-0.03,-2.52,78671.095593,366,1.1659,{"date":422,"open":290,"high":404,"low":290,"close":58,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",0.1,9.17,39115.491865,409,1.1338,{"date":429,"open":115,"high":430,"low":288,"close":270,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",1.1599,-0.05,-4.39,26356.138219,201,1.106,{"date":437,"open":115,"high":390,"low":310,"close":309,"change":272,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",0.88,52943.711345,377,1.1313,{"date":443,"open":115,"high":444,"low":445,"close":115,"change":110,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-14",1.1999,1.1056,-0.88,71740.327106,424,1.1544,{"date":451,"open":309,"high":452,"low":453,"close":309,"change":303,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-13",1.1938,1.055,-3.39,64355.120761,316,1.1057,{"date":459,"open":381,"high":404,"low":347,"close":390,"change":272,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",0.85,47069.963844,361,1.1889,{"date":465,"open":348,"high":404,"low":466,"close":349,"change":431,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",1.1601,-4.1,36320.365956,343,1.2052,{"date":472,"open":381,"high":473,"low":349,"close":474,"change":291,"percent_change":291,"volume":475,"transactions":476,"vwap":477},"2026-08-10",1.3,1.22,67950.350827,478,1.2556,{"date":479,"open":115,"high":480,"low":301,"close":474,"change":363,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",1.31,3.39,126471.851375,728,1.2294,{"date":486,"open":279,"high":390,"low":279,"close":390,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",0.11,10.28,92734.928655,509,1.1479,{"date":493,"open":279,"high":289,"low":494,"close":288,"change":416,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-05",1.0561,-2.73,24069.149466,282,1.0936,{"date":500,"open":271,"high":349,"low":100,"close":310,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",0.03,2.8,59314.383809,293,1.0756,{"date":507,"open":269,"high":310,"low":44,"close":288,"change":363,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",3.88,57844.742285,319,1.0476,{"date":513,"open":269,"high":514,"low":515,"close":269,"change":110,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",1.0799,0.995,-0.96,46044.871624,259,1.0313,{"date":521,"open":100,"high":270,"low":100,"close":259,"change":272,"percent_change":522,"volume":523,"transactions":518,"vwap":524},"2026-07-30",0.97,47501.287209,1.0416,{"date":526,"open":527,"high":290,"low":527,"close":269,"change":303,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-29",0.99,-3.74,26468.654629,213,1.0278,{"date":533,"open":270,"high":310,"low":100,"close":288,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",0.015,1.42,44359.870668,189,1.0567,{"date":540,"open":87,"high":290,"low":541,"close":453,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",1.0099,0.035,3.43,41542.70739,342,1.0287,{"date":548,"open":100,"high":549,"low":100,"close":87,"change":291,"percent_change":291,"volume":550,"transactions":551,"vwap":552},"2026-07-24",1.0899,37493.364314,243,1.0344,{"date":554,"open":87,"high":310,"low":87,"close":87,"change":416,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-23",-2.86,20821.386171,181,1.0586,{"date":560,"open":270,"high":347,"low":271,"close":271,"change":303,"percent_change":561,"volume":562,"transactions":563,"vwap":336},"2026-07-22",-3.67,17663.478828,144,{"date":565,"open":290,"high":309,"low":259,"close":270,"change":272,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",0.93,12210.388925,180,1.083,{"date":571,"open":271,"high":572,"low":573,"close":279,"change":311,"percent_change":574,"volume":575,"transactions":497,"vwap":576},"2026-07-20",1.1248,0.9601,1.89,52343.909556,1.0534,{"date":578,"open":259,"high":289,"low":269,"close":290,"change":272,"percent_change":579,"volume":580,"transactions":9,"vwap":290},"2026-07-17",0.95,41800,{"date":582,"open":279,"high":310,"low":259,"close":271,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":271},"2026-07-16",-0.06,-5.41,70100,{"date":587,"open":288,"high":339,"low":290,"close":301,"change":272,"percent_change":20,"volume":588,"transactions":9,"vwap":301},"2026-07-15",103600,{"date":590,"open":115,"high":390,"low":591,"close":310,"change":416,"percent_change":592,"volume":593,"transactions":9,"vwap":310},"2026-07-14",1.085,-2.65,36900,{"date":595,"open":301,"high":58,"low":310,"close":115,"change":291,"percent_change":291,"volume":596,"transactions":9,"vwap":115},"2026-07-13",39500,{"date":598,"open":347,"high":397,"low":290,"close":115,"change":110,"percent_change":446,"volume":599,"transactions":9,"vwap":115},"2026-07-10",77400,{"date":601,"open":301,"high":602,"low":310,"close":309,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":309},"2026-07-09",1.206,-0.005,-0.44,50400,{"date":607,"open":339,"high":608,"low":310,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-08",1.226,1.145,-0.035,-2.97,30100,{"date":614,"open":289,"high":389,"low":289,"close":390,"change":363,"percent_change":615,"volume":616,"transactions":9,"vwap":390},"2026-07-07",3.51,44900,{"date":618,"open":58,"high":619,"low":309,"close":309,"change":303,"percent_change":454,"volume":620,"transactions":9,"vwap":309},"2026-07-06",1.29,86900,{"date":622,"open":349,"high":473,"low":115,"close":390,"change":350,"percent_change":623,"volume":624,"transactions":9,"vwap":390},"2026-07-02",4.42,110200,{"date":626,"open":347,"high":473,"low":301,"close":115,"change":281,"percent_change":627,"volume":628,"transactions":9,"vwap":115},"2026-07-01",-1.74,110500,{"date":630,"open":309,"high":348,"low":290,"close":347,"change":272,"percent_change":438,"volume":631,"transactions":9,"vwap":347},"2026-06-30",80800,{"date":633,"open":290,"high":634,"low":290,"close":309,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":309},"2026-06-29",1.37,0.08,7.55,662700,{"date":639,"open":640,"high":309,"low":640,"close":290,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":290},"2026-06-26",0.97799999,0.07,7.07,124200,{"date":645,"open":646,"high":271,"low":647,"close":646,"change":272,"percent_change":87,"volume":648,"transactions":9,"vwap":646},"2026-06-25",0.99000001,0.93000001,89700,{"date":650,"open":269,"high":349,"low":651,"close":651,"change":303,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-24",0.98000002,-3.92,146100,{"date":655,"open":87,"high":301,"low":87,"close":87,"change":303,"percent_change":656,"volume":657,"transactions":9,"vwap":87},"2026-06-23",-3.77,123700,{"date":659,"open":310,"high":397,"low":290,"close":290,"change":431,"percent_change":660,"volume":661,"transactions":9,"vwap":290},"2026-06-22",-4.5,153200,{"date":663,"open":347,"high":389,"low":301,"close":301,"change":431,"percent_change":664,"volume":665,"transactions":9,"vwap":301},"2026-06-18",-4.31,49900,{"date":667,"open":347,"high":397,"low":289,"close":339,"change":272,"percent_change":668,"volume":669,"transactions":9,"vwap":339},"2026-06-17",0.87,146000,{"date":671,"open":390,"high":473,"low":347,"close":347,"change":382,"percent_change":672,"volume":673,"transactions":9,"vwap":347},"2026-06-16",-5.74,153000,{"date":675,"open":397,"high":676,"low":348,"close":474,"change":416,"percent_change":677,"volume":678,"transactions":9,"vwap":474},"2026-06-15",1.35,-2.4,104100,{"date":680,"open":681,"high":682,"low":397,"close":397,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":397},"2026-06-12",1.27,1.418,-0.09,-6.72,78800,{"date":687,"open":681,"high":688,"low":58,"close":80,"change":635,"percent_change":689,"volume":690,"transactions":9,"vwap":80},"2026-06-11",1.43,6.35,155300,{"date":692,"open":389,"high":693,"low":694,"close":695,"change":281,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-10",1.387,1.23,1.26,-1.56,50500,{"date":699,"open":695,"high":473,"low":348,"close":700,"change":291,"percent_change":291,"volume":701,"transactions":9,"vwap":700},"2026-06-09",1.28,96600,{"date":703,"open":397,"high":704,"low":397,"close":700,"change":311,"percent_change":705,"volume":706,"transactions":9,"vwap":700},"2026-06-08",1.36,1.59,76500,{"date":708,"open":80,"high":709,"low":695,"close":695,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":695},"2026-06-05",1.428,-0.1,-7.35,71200,{"date":714,"open":715,"high":716,"low":389,"close":704,"change":311,"percent_change":717,"volume":718,"transactions":9,"vwap":704},"2026-06-04",1.33,1.44,1.49,108200,{"date":720,"open":480,"high":676,"low":473,"close":80,"change":291,"percent_change":291,"volume":721,"transactions":9,"vwap":80},"2026-06-03",66400,{"date":723,"open":724,"high":717,"low":480,"close":80,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":80},"2026-06-02",1.38,-0.12,-8.22,178900,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":416,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-01",1.47,1.54,1.41,1.46,-2.01,179900,{"date":737,"open":738,"high":739,"low":688,"close":717,"change":683,"percent_change":740,"volume":741,"transactions":9,"vwap":717},"2026-05-29",1.58,1.69,-5.7,132100,{"date":743,"open":744,"high":745,"low":715,"close":738,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":738},"2026-05-28",1.4,1.63,0.15,10.49,220300,{"date":750,"open":751,"high":752,"low":535,"close":688,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":688},"2026-05-27",1.56,1.62,-0.15,-9.49,199400,{"date":757,"open":758,"high":759,"low":758,"close":738,"change":431,"percent_change":760,"volume":761,"transactions":9,"vwap":738},"2026-05-26",1.55,1.65,-3.07,78000,{"date":763,"open":745,"high":764,"low":751,"close":745,"change":110,"percent_change":765,"volume":766,"transactions":9,"vwap":745},"2026-05-22",1.66,-0.61,81200,{"date":768,"open":769,"high":759,"low":758,"close":770,"change":110,"percent_change":765,"volume":771,"transactions":9,"vwap":770},"2026-05-21",1.61,1.64,59900,{"date":773,"open":764,"high":764,"low":731,"close":759,"change":272,"percent_change":774,"volume":775,"transactions":9,"vwap":759},"2026-05-20",0.61,68300,{"date":777,"open":752,"high":770,"low":778,"close":770,"change":291,"percent_change":291,"volume":779,"transactions":9,"vwap":770},"2026-05-19",1.53,137900,{"date":781,"open":782,"high":739,"low":783,"close":770,"change":416,"percent_change":784,"volume":785,"transactions":9,"vwap":770},"2026-05-18",1.67,1.6,-1.8,54600,{"date":787,"open":788,"high":789,"low":769,"close":782,"change":281,"percent_change":790,"volume":653,"transactions":9,"vwap":782},"2026-05-15",1.68,1.73,-1.18,{"date":792,"open":782,"high":793,"low":759,"close":739,"change":110,"percent_change":794,"volume":795,"transactions":9,"vwap":739},"2026-05-14",1.75,-0.59,166300,{"date":797,"open":798,"high":798,"low":764,"close":799,"change":110,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-13",1.74,1.7,-0.58,106300,{"date":803,"open":788,"high":798,"low":752,"close":804,"change":501,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-12",1.71,1.79,128400,{"date":808,"open":809,"high":810,"low":752,"close":788,"change":382,"percent_change":811,"volume":812,"transactions":9,"vwap":788},"2026-05-11",1.77,1.81,-4,314700,{"date":814,"open":574,"high":815,"low":816,"close":793,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":793},"2026-05-08",1.93,1.72,-0.11,-5.91,266700,{"date":821,"open":822,"high":815,"low":823,"close":824,"change":635,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-07",1.78,1.76,1.86,4.49,144900,{"date":828,"open":829,"high":829,"low":793,"close":822,"change":303,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-05-06",1.87,-2.2,117900,{"date":833,"open":312,"high":834,"low":793,"close":326,"change":311,"percent_change":301,"volume":835,"transactions":9,"vwap":326},"2026-05-05",2,365100,{"date":837,"open":838,"high":839,"low":789,"close":838,"change":272,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-04",1.8,1.99,0.56,574200,{"date":843,"open":816,"high":838,"low":739,"close":805,"change":641,"percent_change":844,"volume":845,"transactions":9,"vwap":805},"2026-05-01",4.07,101100,{"date":847,"open":798,"high":848,"low":764,"close":816,"change":272,"percent_change":849,"volume":850,"transactions":9,"vwap":816},"2026-04-30",1.763,0.58,109100,{"date":852,"open":788,"high":805,"low":769,"close":804,"change":501,"percent_change":805,"volume":853,"transactions":9,"vwap":804},"2026-04-29",271900,{"date":855,"open":798,"high":823,"low":782,"close":788,"change":382,"percent_change":811,"volume":856,"transactions":9,"vwap":788},"2026-04-28",148800,{"date":858,"open":326,"high":859,"low":788,"close":793,"change":683,"percent_change":860,"volume":861,"transactions":9,"vwap":793},"2026-04-27",1.84,-4.89,240000,{"date":863,"open":804,"high":829,"low":782,"close":859,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":859},"2026-04-24",0.14,8.24,219100,{"date":868,"open":804,"high":809,"low":788,"close":799,"change":281,"percent_change":869,"volume":870,"transactions":9,"vwap":799},"2026-04-23",-1.16,246100,{"date":872,"open":809,"high":312,"low":799,"close":816,"change":431,"percent_change":873,"volume":874,"transactions":9,"vwap":816},"2026-04-22",-2.82,218200,{"date":876,"open":810,"high":877,"low":788,"close":809,"change":281,"percent_change":878,"volume":879,"transactions":9,"vwap":809},"2026-04-21",1.83,-1.12,272300,{"date":881,"open":823,"high":882,"low":789,"close":805,"change":501,"percent_change":799,"volume":883,"transactions":9,"vwap":805},"2026-04-20",1.834,203500,{"date":885,"open":789,"high":859,"low":804,"close":823,"change":311,"percent_change":347,"volume":886,"transactions":9,"vwap":823},"2026-04-17",133300,{"date":888,"open":326,"high":829,"low":789,"close":798,"change":431,"percent_change":889,"volume":890,"transactions":9,"vwap":798},"2026-04-16",-2.79,234600,{"date":892,"open":789,"high":893,"low":799,"close":805,"change":363,"percent_change":894,"volume":895,"transactions":9,"vwap":805},"2026-04-15",1.88,2.29,177000,{"date":897,"open":810,"high":859,"low":816,"close":793,"change":110,"percent_change":898,"volume":899,"transactions":9,"vwap":793},"2026-04-14",-0.57,212400,{"date":901,"open":793,"high":312,"low":705,"close":823,"change":110,"percent_change":902,"volume":903,"transactions":9,"vwap":823},"2026-04-13",-0.56,252400,{"date":905,"open":312,"high":574,"low":793,"close":809,"change":431,"percent_change":906,"volume":907,"transactions":9,"vwap":809},"2026-04-10",-2.75,202700,{"date":909,"open":839,"high":910,"low":911,"close":326,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":326},"2026-04-09",2.003,1.735,-0.14,-7.14,516000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-08",2.07,2.1,1.92,1.96,0.13,7.1,419100,{"date":925,"open":926,"high":927,"low":823,"close":877,"change":382,"percent_change":928,"volume":929,"transactions":9,"vwap":877},"2026-04-07",1.91,1.949,-3.68,182800,{"date":931,"open":932,"high":933,"low":824,"close":934,"change":431,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-06",2.06,2.164,1.9,-2.56,200700,{"date":938,"open":824,"high":939,"low":793,"close":940,"change":350,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-02",1.97,1.95,2.63,340800,{"date":944,"open":834,"high":834,"low":326,"close":934,"change":583,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-04-01",-3.06,309200,{"date":948,"open":829,"high":834,"low":949,"close":920,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":920},"2026-03-31",1.802,0.12,6.52,401400,{"date":954,"open":839,"high":955,"low":822,"close":859,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":859},"2026-03-30",2.05,-0.18,-8.91,381600,{"date":960,"open":961,"high":962,"low":940,"close":963,"change":110,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-27",2.035,2.14,2.02,-0.49,364300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":956,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-03-26",2.18,2.2,1.98,2.03,-8.14,357900,{"date":975,"open":976,"high":977,"low":834,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-25",2.09,2.22,2.21,0.2,9.95,494500,{"date":983,"open":984,"high":985,"low":834,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-24",2.27,2.3,2.01,-0.25,-11.06,574400,{"date":991,"open":992,"high":993,"low":986,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-23",2.12,2.43,2.26,0.27,13.57,1450300,{"date":999,"open":782,"high":1000,"low":759,"close":839,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":839},"2026-03-20",2.32,0.29,17.06,3340000,{"date":1005,"open":934,"high":940,"low":738,"close":799,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":799},"2026-03-19",-0.24,-12.37,1035000,{"date":1010,"open":962,"high":962,"low":809,"close":1011,"change":753,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-18",1.94,-7.18,977500,{"date":1015,"open":1016,"high":1017,"low":815,"close":976,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":976},"2026-03-17",2.23,2.348,-0.21,-9.13,1110800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":985,"change":710,"percent_change":1026,"volume":1027,"transactions":9,"vwap":985},"2026-03-16",2.55,2.56,2.25,-4.17,683800,{"date":1029,"open":985,"high":1030,"low":977,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-13",2.64,2.4,0.19,8.6,1261600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":978,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":978},"2026-03-12",2.58,2.658,2.17,-0.37,-14.34,1406000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1037,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1037},"2026-03-11",2.75,2.86,2.51,-0.17,-6.18,985800,{"date":1052,"open":1053,"high":27,"low":1054,"close":1045,"change":725,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1045},"2026-03-10",2.87,2.52,-4.18,1292600,{"date":1058,"open":79,"high":1059,"low":502,"close":1053,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1053},"2026-03-09",3.25,-0.23,-7.42,1045800,{"date":1064,"open":1065,"high":543,"low":1066,"close":1067,"change":110,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-06",3.22,2.93,3.1,-0.32,1151300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-05",3.48,3.69,3.05,3.11,-0.33,-9.59,1987600,{"date":1080,"open":1037,"high":1081,"low":1082,"close":1083,"change":579,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-04",3.49,2.545,3.44,38.15,4947500,{"date":1087,"open":1046,"high":1088,"low":1089,"close":1090,"change":1068,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-03",3.14,2.35,2.49,-11.39,2324500,{"date":1094,"open":1095,"high":24,"low":1096,"close":1097,"change":1048,"percent_change":740,"volume":1098,"transactions":9,"vwap":1097},"2026-03-02",3.12,2.61,2.81,5945800,{"date":1100,"open":1101,"high":1088,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-02-27",2.28,2.101,2.98,0.7,30.7,5394200,{"date":1108,"open":1109,"high":1109,"low":919,"close":1101,"change":340,"percent_change":454,"volume":1110,"transactions":9,"vwap":1101},"2026-02-26",2.5,2792500,{"date":1112,"open":829,"high":1113,"low":838,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-02-25",2.38,2.36,0.53,28.96,3505700,{"date":1119,"open":838,"high":824,"low":1120,"close":877,"change":921,"percent_change":1121,"volume":1122,"transactions":9,"vwap":877},"2026-02-24",1.5,7.65,2346800,{"date":1124,"open":1125,"high":574,"low":1126,"close":799,"change":746,"percent_change":1127,"volume":1128,"transactions":9,"vwap":799},"2026-02-23",1.57,1.51,9.68,3515800,{"date":1130,"open":752,"high":1131,"low":480,"close":758,"change":291,"percent_change":291,"volume":1132,"transactions":9,"vwap":758},"2026-02-20",2.46,14715600,{"date":1134,"open":733,"high":798,"low":473,"close":758,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":758},"2026-02-19",0.17,12.32,2905100,{"date":1139,"open":733,"high":1140,"low":695,"close":724,"change":950,"percent_change":1141,"volume":1142,"transactions":9,"vwap":724},"2026-02-18",1.48,9.52,3787600,{"date":1144,"open":1145,"high":732,"low":1145,"close":695,"change":51,"percent_change":1146,"volume":1147,"transactions":9,"vwap":695},"2026-02-17",0.79500002,63.64,51927600,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":416,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-13",0.75700003,0.84799999,0.76999998,-3.75,228600,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":303,"percent_change":1160,"volume":678,"transactions":9,"vwap":1159},"2026-02-12",0.87699997,0.77200001,0.80000001,-4.76,{"date":1162,"open":1163,"high":1163,"low":1159,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-11",0.94999999,0.83999997,-0.069,-7.59,239100,{"date":1169,"open":290,"high":290,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-10",0.88999999,0.90899998,-0.101,-10,158500,{"date":1176,"open":1177,"high":100,"low":1178,"close":100,"change":1179,"percent_change":1180,"volume":643,"transactions":9,"vwap":100},"2026-02-09",0.97000003,0.89999998,0.09,9.78,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":534,"percent_change":764,"volume":1187,"transactions":9,"vwap":1186},"2026-02-06",0.94300002,0.972,0.90100002,0.92000002,74600,{"date":1189,"open":100,"high":100,"low":1185,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-05",0.90499997,-0.078,-7.93,151600,{"date":1195,"open":270,"high":270,"low":1177,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-04",0.98299998,-0.017,-1.7,130100,{"date":1201,"open":290,"high":290,"low":44,"close":44,"change":416,"percent_change":1202,"volume":1203,"transactions":9,"vwap":44},"2026-02-03",-2.91,70400,{"date":1205,"open":259,"high":259,"low":44,"close":269,"change":501,"percent_change":27,"volume":850,"transactions":9,"vwap":269},"2026-02-02",{"date":1207,"open":270,"high":310,"low":44,"close":44,"change":382,"percent_change":1208,"volume":1209,"transactions":9,"vwap":44},"2026-01-30",-6.54,107100,{"date":1211,"open":301,"high":339,"low":271,"close":288,"change":281,"percent_change":1212,"volume":1213,"transactions":9,"vwap":288},"2026-01-29",-1.83,188200,{"date":1215,"open":290,"high":289,"low":87,"close":270,"change":641,"percent_change":1216,"volume":1217,"transactions":9,"vwap":270},"2026-01-28",6.86,147200,{"date":1219,"open":259,"high":1220,"low":100,"close":87,"change":110,"percent_change":1221,"volume":1222,"transactions":9,"vwap":87},"2026-01-27",1.054,-0.97,109200,{"date":1224,"open":270,"high":270,"low":1225,"close":269,"change":291,"percent_change":291,"volume":1226,"transactions":9,"vwap":269},"2026-01-26",1.005,205400,{"date":1228,"open":310,"high":310,"low":646,"close":269,"change":710,"percent_change":1229,"volume":1230,"transactions":9,"vwap":269},"2026-01-23",-8.85,624200,{"date":1232,"open":347,"high":347,"low":279,"close":115,"change":110,"percent_change":446,"volume":1233,"transactions":9,"vwap":115},"2026-01-22",171600,{"date":1235,"open":349,"high":349,"low":1236,"close":309,"change":291,"percent_change":291,"volume":1237,"transactions":9,"vwap":309},"2026-01-21",1.111,229400,{"date":1239,"open":389,"high":389,"low":301,"close":309,"change":110,"percent_change":1240,"volume":1241,"transactions":9,"vwap":309},"2026-01-20",-0.87,162800,{"date":1243,"open":681,"high":681,"low":347,"close":347,"change":710,"percent_change":1244,"volume":1245,"transactions":9,"vwap":347},"2026-01-16",-8,185300,{"date":1247,"open":480,"high":480,"low":389,"close":397,"change":303,"percent_change":1248,"volume":1249,"transactions":9,"vwap":397},"2026-01-15",-3.1,79300,{"date":1251,"open":619,"high":473,"low":695,"close":619,"change":272,"percent_change":130,"volume":1252,"transactions":9,"vwap":619},"2026-01-14",32900,{"date":1254,"open":715,"high":715,"low":700,"close":700,"change":303,"percent_change":1255,"volume":1256,"transactions":9,"vwap":700},"2026-01-13",-3.03,22200,{"date":1258,"open":619,"high":1259,"low":681,"close":1259,"change":501,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-12",1.32,2.33,27600,{"date":1263,"open":1259,"high":1259,"low":695,"close":619,"change":416,"percent_change":1264,"volume":1265,"transactions":9,"vwap":619},"2026-01-09",-2.27,61200,{"date":1267,"open":473,"high":676,"low":619,"close":1259,"change":281,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1259},"2026-01-08",-1.49,44000,{"date":1271,"open":700,"high":80,"low":695,"close":80,"change":350,"percent_change":508,"volume":1272,"transactions":9,"vwap":80},"2026-01-07",50100,{"date":1274,"open":700,"high":1275,"low":695,"close":619,"change":110,"percent_change":1276,"volume":1277,"transactions":9,"vwap":619},"2026-01-06",1.328,-0.77,61000,{"date":1279,"open":80,"high":724,"low":695,"close":473,"change":303,"percent_change":1280,"volume":1281,"transactions":9,"vwap":473},"2026-01-05",-2.99,211000,{"date":1283,"open":724,"high":724,"low":715,"close":80,"change":281,"percent_change":1284,"volume":1285,"transactions":9,"vwap":80},"2026-01-02",-1.47,92300,{"date":1287,"open":704,"high":1288,"low":715,"close":704,"change":110,"percent_change":1289,"volume":1290,"transactions":9,"vwap":704},"2025-12-31",1.361,-0.73,35900,{"date":1292,"open":1293,"high":1293,"low":676,"close":634,"change":291,"percent_change":291,"volume":1294,"transactions":9,"vwap":634},"2025-12-30",1.39,54200,{"date":1296,"open":744,"high":744,"low":676,"close":634,"change":416,"percent_change":1297,"volume":1298,"transactions":9,"vwap":634},"2025-12-29",-2.14,45800,{"date":1300,"open":744,"high":732,"low":1301,"close":744,"change":110,"percent_change":1302,"volume":620,"transactions":9,"vwap":744},"2025-12-26",1.335,-0.71,{"date":1304,"open":688,"high":688,"low":744,"close":732,"change":291,"percent_change":291,"volume":1305,"transactions":9,"vwap":732},"2025-12-24",61900,{"date":1307,"open":732,"high":1308,"low":1309,"close":732,"change":110,"percent_change":1310,"volume":1311,"transactions":9,"vwap":732},"2025-12-23",1.465,1.385,-0.7,115800,{"date":1313,"open":688,"high":733,"low":634,"close":535,"change":501,"percent_change":1314,"volume":1315,"transactions":9,"vwap":535},"2025-12-22",2.16,143000,{"date":1317,"open":732,"high":535,"low":1318,"close":1293,"change":281,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1293},"2025-12-19",1.355,-1.42,64200,{"date":1322,"open":744,"high":1323,"low":715,"close":732,"change":272,"percent_change":1324,"volume":1325,"transactions":9,"vwap":732},"2025-12-18",1.444,0.71,38200,{"date":1327,"open":676,"high":1140,"low":619,"close":744,"change":501,"percent_change":1328,"volume":1329,"transactions":9,"vwap":744},"2025-12-17",2.19,207400,{"date":1331,"open":704,"high":1332,"low":1259,"close":634,"change":311,"percent_change":1140,"volume":1333,"transactions":9,"vwap":634},"2025-12-16",1.431,74800,{"date":1335,"open":733,"high":717,"low":473,"close":676,"change":431,"percent_change":318,"volume":1336,"transactions":9,"vwap":676},"2025-12-15",319800,{"date":1338,"open":724,"high":716,"low":676,"close":744,"change":272,"percent_change":1339,"volume":1340,"transactions":9,"vwap":744},"2025-12-12",0.72,178800,{"date":1342,"open":732,"high":1120,"low":634,"close":1293,"change":416,"percent_change":1343,"volume":661,"transactions":9,"vwap":1293},"2025-12-11",-2.11,{"date":1345,"open":738,"high":783,"low":1346,"close":535,"change":340,"percent_change":1347,"volume":883,"transactions":9,"vwap":535},"2025-12-10",1.358,-5.33,{"date":1349,"open":705,"high":705,"low":730,"close":1120,"change":431,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1120},"2025-12-09",-3.23,106500,{"date":1353,"open":769,"high":745,"low":1354,"close":758,"change":340,"percent_change":1355,"volume":1356,"transactions":9,"vwap":758},"2025-12-08",1.501,-4.91,48900,{"date":1358,"open":799,"high":838,"low":758,"close":745,"change":291,"percent_change":291,"volume":1359,"transactions":9,"vwap":745},"2025-12-05",336400,{"date":1361,"open":1120,"high":759,"low":717,"close":745,"change":921,"percent_change":1362,"volume":1363,"transactions":9,"vwap":745},"2025-12-04",8.67,304800,{"date":1365,"open":676,"high":1126,"low":676,"close":1120,"change":746,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1120},"2025-12-03",11.11,98700,{"date":1369,"open":1140,"high":1140,"low":676,"close":676,"change":725,"percent_change":1370,"volume":1371,"transactions":9,"vwap":676},"2025-12-02",-8.16,110400,{"date":1373,"open":717,"high":1120,"low":688,"close":730,"change":291,"percent_change":291,"volume":1374,"transactions":9,"vwap":730},"2025-12-01",88100,{"date":1376,"open":730,"high":730,"low":688,"close":730,"change":501,"percent_change":1377,"volume":1378,"transactions":9,"vwap":730},"2025-11-28",2.08,89500,{"date":1380,"open":716,"high":1140,"low":535,"close":716,"change":311,"percent_change":732,"volume":1381,"transactions":9,"vwap":716},"2025-11-26",26900,{"date":1383,"open":730,"high":1126,"low":535,"close":535,"change":303,"percent_change":1384,"volume":1385,"transactions":9,"vwap":535},"2025-11-25",-2.74,108800,{"date":1387,"open":732,"high":717,"low":700,"close":733,"change":350,"percent_change":1388,"volume":1389,"transactions":9,"vwap":733},"2025-11-24",3.55,96900,{"date":1391,"open":731,"high":731,"low":724,"close":732,"change":710,"percent_change":1392,"volume":1393,"transactions":9,"vwap":732},"2025-11-21",-6.62,136600,{"date":1395,"open":724,"high":731,"low":704,"close":1126,"change":746,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1126},"2025-11-20",11.03,205900,{"date":1399,"open":634,"high":1293,"low":1400,"close":704,"change":272,"percent_change":157,"volume":1401,"transactions":9,"vwap":704},"2025-11-19",1.345,68500,{"date":1403,"open":473,"high":724,"low":695,"close":676,"change":105,"percent_change":94,"volume":1404,"transactions":9,"vwap":676},"2025-11-18",99400,{"date":1406,"open":700,"high":715,"low":681,"close":619,"change":311,"percent_change":1125,"volume":1407,"transactions":9,"vwap":619},"2025-11-17",72200,{"date":1409,"open":695,"high":1259,"low":695,"close":681,"change":110,"percent_change":1410,"volume":1411,"transactions":9,"vwap":681},"2025-11-14",-0.78,71000,{"date":1413,"open":619,"high":1414,"low":389,"close":700,"change":110,"percent_change":1410,"volume":1415,"transactions":9,"vwap":700},"2025-11-13",1.295,162200,{"date":1417,"open":397,"high":619,"low":694,"close":619,"change":350,"percent_change":1418,"volume":1419,"transactions":9,"vwap":619},"2025-11-12",4.03,126500,{"date":1421,"open":695,"high":619,"low":1422,"close":389,"change":281,"percent_change":1423,"volume":1424,"transactions":9,"vwap":389},"2025-11-11",1.208,-1.59,133400,{"date":1426,"open":310,"high":473,"low":310,"close":695,"change":1032,"percent_change":1427,"volume":1428,"transactions":9,"vwap":695},"2025-11-10",17.76,348200,{"date":1430,"open":301,"high":309,"low":87,"close":288,"change":110,"percent_change":1431,"volume":1432,"transactions":9,"vwap":288},"2025-11-07",-0.93,401900,{"date":1434,"open":349,"high":390,"low":290,"close":279,"change":683,"percent_change":1435,"volume":1436,"transactions":9,"vwap":279},"2025-11-06",-7.69,320900,{"date":1438,"open":381,"high":480,"low":115,"close":349,"change":303,"percent_change":1439,"volume":1440,"transactions":9,"vwap":349},"2025-11-05",-3.31,285300,{"date":1442,"open":694,"high":397,"low":349,"close":381,"change":311,"percent_change":788,"volume":1443,"transactions":9,"vwap":381},"2025-11-04",158800,{"date":1445,"open":80,"high":80,"low":390,"close":58,"change":725,"percent_change":1446,"volume":1447,"transactions":9,"vwap":58},"2025-11-03",-9.16,334600,{"date":1449,"open":732,"high":732,"low":619,"close":480,"change":683,"percent_change":1450,"volume":1451,"transactions":9,"vwap":480},"2025-10-31",-6.43,210600,{"date":1453,"open":732,"high":535,"low":1259,"close":744,"change":303,"percent_change":1454,"volume":1455,"transactions":9,"vwap":744},"2025-10-30",-2.78,175600,{"date":1457,"open":535,"high":1140,"low":1293,"close":716,"change":311,"percent_change":732,"volume":1458,"transactions":9,"vwap":716},"2025-10-29",162400,{"date":1460,"open":535,"high":733,"low":724,"close":535,"change":110,"percent_change":1310,"volume":1443,"transactions":9,"vwap":535},"2025-10-28",{"date":1462,"open":535,"high":716,"low":676,"close":688,"change":501,"percent_change":962,"volume":1463,"transactions":9,"vwap":688},"2025-10-27",184800,{"date":1465,"open":730,"high":730,"low":724,"close":744,"change":416,"percent_change":1466,"volume":1467,"transactions":9,"vwap":744},"2025-10-24",-2.1,334100,{"date":1469,"open":778,"high":738,"low":535,"close":688,"change":683,"percent_change":1470,"volume":1471,"transactions":9,"vwap":688},"2025-10-23",-5.92,444100,{"date":1473,"open":738,"high":738,"low":1126,"close":1474,"change":382,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-22",1.52,-4.4,124000,{"date":1478,"open":770,"high":770,"low":751,"close":705,"change":416,"percent_change":1479,"volume":1480,"transactions":9,"vwap":705},"2025-10-21",-1.85,122200,{"date":1482,"open":1126,"high":745,"low":1126,"close":752,"change":423,"percent_change":1483,"volume":1484,"transactions":9,"vwap":752},"2025-10-20",6.58,287200,{"date":1486,"open":1125,"high":738,"low":1120,"close":1474,"change":416,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1474},"2025-10-17",-1.94,91300,{"date":1490,"open":783,"high":752,"low":1126,"close":758,"change":303,"percent_change":417,"volume":1491,"transactions":9,"vwap":758},"2025-10-16",245000,{"date":1493,"open":769,"high":745,"low":1120,"close":705,"change":291,"percent_change":291,"volume":1494,"transactions":9,"vwap":705},"2025-10-15",210100,{"date":1496,"open":1125,"high":745,"low":1140,"close":705,"change":311,"percent_change":681,"volume":1497,"transactions":9,"vwap":705},"2025-10-14",1385300,{"date":1499,"open":770,"high":770,"low":1474,"close":1125,"change":110,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1125},"2025-10-13",-0.63,234500,{"date":1503,"open":745,"high":788,"low":758,"close":738,"change":281,"percent_change":1504,"volume":1505,"transactions":9,"vwap":738},"2025-10-10",-1.25,391300,{"date":1507,"open":752,"high":788,"low":738,"close":783,"change":272,"percent_change":1508,"volume":1509,"transactions":9,"vwap":783},"2025-10-09",0.63,407100,{"date":1511,"open":1126,"high":798,"low":1126,"close":705,"change":753,"percent_change":1512,"volume":1513,"transactions":9,"vwap":705},"2025-10-08",-8.62,1000500,{"date":1515,"open":893,"high":1516,"low":788,"close":798,"change":641,"percent_change":1517,"volume":1518,"transactions":9,"vwap":798},"2025-10-07",1.899,4.19,2632100,{"date":1520,"open":917,"high":962,"low":1120,"close":782,"change":1040,"percent_change":1521,"volume":1522,"transactions":9,"vwap":782},"2025-10-06",-18.14,2426900,{"date":1524,"open":1525,"high":1526,"low":834,"close":1527,"change":583,"percent_change":555,"volume":1528,"transactions":9,"vwap":1527},"2025-10-03",2.13,2.224,2.04,620100,{"date":1530,"open":1531,"high":1532,"low":917,"close":918,"change":303,"percent_change":1533,"volume":1534,"transactions":9,"vwap":918},"2025-10-02",2.15,2.24,-1.87,52500,{"date":1536,"open":918,"high":1537,"low":1377,"close":962,"change":311,"percent_change":1538,"volume":1539,"transactions":9,"vwap":962},"2025-10-01",2.218,0.94,45500,{"date":1541,"open":1542,"high":1543,"low":918,"close":992,"change":1048,"percent_change":1061,"volume":1544,"transactions":9,"vwap":992},"2025-09-30",2.31,2.34,145400,{"date":1546,"open":978,"high":1113,"low":969,"close":894,"change":501,"percent_change":715,"volume":1547,"transactions":9,"vwap":894},"2025-09-29",103800,{"date":1549,"open":1550,"high":1551,"low":977,"close":994,"change":382,"percent_change":1552,"volume":1553,"transactions":9,"vwap":994},"2025-09-26",2.45,2.495,-3,708000,{"date":1555,"open":1114,"high":1047,"low":1556,"close":1260,"change":683,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1260},"2025-09-25",2.286,-3.72,57300,{"date":1560,"open":993,"high":1561,"low":1562,"close":1563,"change":583,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-09-24",2.517,2.39,2.42,-2.42,40300,{"date":1567,"open":1568,"high":1569,"low":1131,"close":1570,"change":416,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-09-23",2.53,2.574,2.48,-1.2,56800,{"date":1574,"open":1575,"high":1576,"low":1570,"close":1047,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1047},"2025-09-22",2.65,2.712,-0.13,-4.92,58000,{"date":1581,"open":1054,"high":1582,"low":1054,"close":1030,"change":641,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1030},"2025-09-19",2.736,2.72,69600,{"date":1586,"open":1568,"high":1587,"low":1588,"close":1589,"change":303,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-09-18",2.648,2.47,2.57,-1.53,168300,{"date":1593,"open":1594,"high":1045,"low":1589,"close":1096,"change":431,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1096},"2025-09-17",2.67,-1.88,128200,{"date":1598,"open":1599,"high":1045,"low":1037,"close":1600,"change":105,"percent_change":1542,"volume":1601,"transactions":9,"vwap":1600},"2025-09-16",2.6,2.66,113600,{"date":1603,"open":1570,"high":1600,"low":1113,"close":1599,"change":746,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1599},"2025-09-15",6.12,417200,{"date":1607,"open":1090,"high":1054,"low":1089,"close":1550,"change":431,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1550},"2025-09-12",-2,132600,{"date":1611,"open":993,"high":1612,"low":993,"close":1109,"change":272,"percent_change":125,"volume":1613,"transactions":9,"vwap":1109},"2025-09-11",2.568,56300,{"date":1615,"open":1570,"high":1037,"low":1616,"close":1090,"change":350,"percent_change":955,"volume":1617,"transactions":9,"vwap":1090},"2025-09-10",2.345,199900,{"date":1619,"open":1131,"high":1109,"low":1620,"close":1621,"change":416,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-09-09",2.375,2.44,-1.21,191200,{"date":1625,"open":1543,"high":1588,"low":1532,"close":1588,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1588},"2025-09-08",0.16,6.93,269800,{"date":1630,"open":1089,"high":1631,"low":985,"close":1542,"change":303,"percent_change":1198,"volume":1632,"transactions":9,"vwap":1542},"2025-09-05",2.427,22300,{"date":1634,"open":1131,"high":1635,"low":1260,"close":1089,"change":1577,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1089},"2025-09-04",2.54,-5.24,151100,{"date":1639,"open":1543,"high":1568,"low":1101,"close":1570,"change":487,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1570},"2025-09-03",4.64,200900,{"date":1643,"open":993,"high":1635,"low":984,"close":1644,"change":340,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-02",2.37,-3.27,258200,{"date":1648,"open":985,"high":1109,"low":1649,"close":1550,"change":950,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1550},"2025-08-29",2.264,5.15,220100,{"date":1653,"open":1550,"high":1589,"low":1654,"close":1260,"change":1577,"percent_change":1655,"volume":1371,"transactions":9,"vwap":1260},"2025-08-28",2.327,-5.28,{"date":1657,"open":1054,"high":1658,"low":1644,"close":1131,"change":683,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1131},"2025-08-27",2.679,-3.53,87000,{"date":1662,"open":1563,"high":1663,"low":1031,"close":1023,"change":1626,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1023},"2025-08-26",2.7,6.69,293300,{"date":1667,"open":1260,"high":1668,"low":969,"close":1562,"change":1179,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1562},"2025-08-25",2.445,3.91,156200,{"date":1672,"open":834,"high":1673,"low":920,"close":985,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":985},"2025-08-22",2.328,0.3,15,419500,{"date":1678,"open":986,"high":1679,"low":815,"close":834,"change":431,"percent_change":1680,"volume":1681,"transactions":9,"vwap":834},"2025-08-21",2.209,-2.44,301900,{"date":1683,"open":976,"high":976,"low":920,"close":955,"change":303,"percent_change":1684,"volume":1685,"transactions":9,"vwap":955},"2025-08-20",-1.91,89200,{"date":1687,"open":1328,"high":1328,"low":963,"close":976,"change":303,"percent_change":1595,"volume":1688,"transactions":9,"vwap":976},"2025-08-19",75900,{"date":1690,"open":1542,"high":1031,"low":961,"close":1525,"change":753,"percent_change":1691,"volume":1281,"transactions":9,"vwap":1525},"2025-08-18",-6.58,{"date":1693,"open":1599,"high":1694,"low":969,"close":1101,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1101},"2025-08-15",2.688,-0.3,-11.63,333100,{"date":1699,"open":1046,"high":1700,"low":1054,"close":1037,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1037},"2025-08-14",3.75,-0.16,-5.84,1072100,{"date":1705,"open":985,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-08-13",2.79,2.242,2.74,0.42,18.1,312500,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1000,"change":1626,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1000},"2025-08-12",2.11,2.59,7.41,299500,{"date":1719,"open":1531,"high":1720,"low":1714,"close":1314,"change":382,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1314},"2025-08-11",2.355,-3.14,122300,{"date":1724,"open":1314,"high":1725,"low":1726,"close":1016,"change":423,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1016},"2025-08-08",2.285,2.063,4.69,55100,{"date":1730,"open":986,"high":1025,"low":1731,"close":1525,"change":635,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1525},"2025-08-07",1.961,3.9,177700,{"date":1735,"open":815,"high":955,"low":815,"close":955,"change":105,"percent_change":1736,"volume":1737,"transactions":9,"vwap":955},"2025-08-06",3.02,209200,{"date":1739,"open":893,"high":1740,"low":893,"close":839,"change":423,"percent_change":1741,"volume":1742,"transactions":9,"vwap":839},"2025-08-05",2.085,5.29,302800,{"date":1744,"open":815,"high":986,"low":1745,"close":574,"change":281,"percent_change":1746,"volume":1747,"transactions":9,"vwap":574},"2025-08-04",1.821,-1.05,282800,{"date":1749,"open":940,"high":1750,"low":838,"close":926,"change":1577,"percent_change":1751,"volume":1752,"transactions":9,"vwap":926},"2025-08-01",2.086,-6.37,345200,{"date":1754,"open":917,"high":1755,"low":939,"close":1527,"change":431,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1527},"2025-07-31",2.159,-2.39,410400,{"date":1759,"open":955,"high":1525,"low":970,"close":976,"change":350,"percent_change":1550,"volume":1760,"transactions":9,"vwap":976},"2025-07-30",203900,{"date":1762,"open":1527,"high":1531,"low":939,"close":1527,"change":583,"percent_change":555,"volume":1763,"transactions":9,"vwap":1527},"2025-07-29",258300,{"date":1765,"open":955,"high":1766,"low":834,"close":918,"change":105,"percent_change":1767,"volume":1768,"transactions":9,"vwap":918},"2025-07-28",2.104,2.94,243200,{"date":1770,"open":1531,"high":1531,"low":970,"close":1527,"change":817,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1527},"2025-07-25",-5.12,250500,{"date":1774,"open":1031,"high":1775,"low":955,"close":1531,"change":956,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1531},"2025-07-24",2.483,-7.73,297000,{"date":1779,"open":1780,"high":1550,"low":976,"close":1260,"change":1626,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1260},"2025-07-23",2.41,7.37,174600,{"date":1784,"open":1067,"high":1785,"low":1786,"close":1039,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1039},"2025-07-22",3.15,1.799,-0.89,-29.08,1088000,{"date":1791,"open":1075,"high":1792,"low":1074,"close":1793,"change":583,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-07-21",3.21,3.06,-1.92,34800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1095,"change":1801,"percent_change":225,"volume":1802,"transactions":9,"vwap":1095},"2025-07-18",3.23,3.285,3.093,-0.055,56400,{"date":1804,"open":1075,"high":1805,"low":79,"close":1806,"change":542,"percent_change":301,"volume":1807,"transactions":9,"vwap":1806},"2025-07-17",3.41,3.175,90400,{"date":1809,"open":1067,"high":1810,"low":1067,"close":1088,"change":350,"percent_change":752,"volume":1811,"transactions":9,"vwap":1088},"2025-07-16",3.452,55500,{"date":1813,"open":1065,"high":206,"low":79,"close":79,"change":1060,"percent_change":1814,"volume":1815,"transactions":9,"vwap":79},"2025-07-15",-6.93,27000,{"date":1817,"open":1818,"high":1819,"low":1798,"close":1820,"change":583,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-14",3.36,3.554,3.32,-1.78,82200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":912,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-07-11",3.46,3.59,3.3,3.38,-3.98,42600,{"date":1832,"open":1388,"high":1833,"low":398,"close":1834,"change":683,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-07-10",3.641,3.52,-2.49,38400,{"date":1838,"open":24,"high":1839,"low":1840,"close":1841,"change":753,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-07-09",3.863,3.5,3.61,-3.99,47800,{"date":1845,"open":1846,"high":1847,"low":1073,"close":1846,"change":1695,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-07-08",3.76,4.05,-7.39,85900,{"date":1851,"open":1852,"high":1853,"low":1073,"close":1854,"change":746,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-07-07",3.85,4.25,4.06,3.84,83200,{"date":1858,"open":1847,"high":1859,"low":1852,"close":1669,"change":281,"percent_change":1860,"volume":785,"transactions":9,"vwap":1669},"2025-07-03",4.2,-0.51,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":641,"percent_change":810,"volume":1866,"transactions":9,"vwap":1865},"2025-07-02",3.72,4.18,3.93,248900,{"date":1868,"open":1869,"high":1870,"low":1840,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-01",3.8,4.29,3.86,0.195,5.32,268500,{"date":1876,"open":1877,"high":1878,"low":364,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-06-30",4.5,4.72,3.665,-0.235,-6.03,987900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1732,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1732},"2025-06-27",4.7,4.989,3.699,-0.52,-11.76,447800,{"date":1892,"open":1893,"high":174,"low":1859,"close":623,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":623},"2025-06-26",7.14,-2.22,-33.43,1400700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":120,"percent_change":1669,"volume":1903,"transactions":9,"vwap":1902},"2025-06-25",6.4,6.67,5.88,6.64,1105500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1261,"transactions":9,"vwap":1909},"2025-06-24",5.65,6.48,5.48,6.39,0.67,11.71,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-06-23",6.5,5.691,5.72,-0.76,-11.73,38500,{"date":1921,"open":1914,"high":1922,"low":1923,"close":1907,"change":501,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1907},"2025-06-20",6.51,6.011,0.47,60900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-06-18",6.99,7.067,6.41,6.45,-0.65,-9.15,59200,{"date":1936,"open":1937,"high":922,"low":1937,"close":922,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":922},"2025-06-17",5.79,1.488,26.51,238300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1865,"volume":1948,"transactions":9,"vwap":1946},"2025-06-16",5.73,6.15,5.301,5.612,0.212,178000,{"date":1950,"open":1951,"high":1907,"low":1952,"close":1953,"change":270,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-06-13",4.6,4.38,5.4,25.29,346200,{"date":1957,"open":1958,"high":1885,"low":1959,"close":1960,"change":303,"percent_change":1961,"volume":1285,"transactions":9,"vwap":1960},"2025-06-12",4.02,3.945,4.31,-0.92,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":979,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-06-11",4.1,4.84,3.81,4.35,4.82,168600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-06-10",4.67,4.859,3.743,4.15,-0.54,-11.51,77100,{"date":1980,"open":1981,"high":1965,"low":1982,"close":1727,"change":979,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1727},"2025-06-09",4.39,4.36,4.45,11500,{"date":1986,"open":1987,"high":1968,"low":1987,"close":825,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":825},"2025-06-06",4.016,0.21,4.91,11900,{"date":1992,"open":1877,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-06-05",4.57,4.27,4.28,-0.29,-6.35,16500,{"date":2000,"open":2001,"high":1993,"low":1967,"close":1993,"change":995,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1993},"2025-06-04",4.4,6.28,14600,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":817,"percent_change":1835,"volume":2009,"transactions":9,"vwap":2008},"2025-06-03",4.21,4.585,4.3,9200,{"date":2011,"open":1869,"high":2012,"low":1869,"close":2013,"change":840,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-06-02",4.63,4.41,14.55,108500,{"date":2017,"open":2018,"high":2018,"low":1827,"close":1852,"change":350,"percent_change":1259,"volume":2019,"transactions":9,"vwap":1852},"2025-05-30",4.04,167500,{"date":2021,"open":2022,"high":1885,"low":2023,"close":1869,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1869},"2025-05-29",4.55,3.65,-0.599,-13.62,133000,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-05-28",5.01,4.399,-0.541,-10.95,28100,{"date":2035,"open":1968,"high":2029,"low":1968,"close":2036,"change":363,"percent_change":222,"volume":2037,"transactions":9,"vwap":2036},"2025-05-27",4.94,6400,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":340,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-23",5,4.9,-1.61,3400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":635,"percent_change":745,"volume":2050,"transactions":9,"vwap":2049},"2025-05-22",4.86,5.06,4.85,4.98,7700,{"date":2052,"open":2053,"high":2054,"low":2041,"close":2041,"change":753,"percent_change":611,"volume":2055,"transactions":9,"vwap":2041},"2025-05-21",5.085,5.1,8400,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2058,"change":382,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-05-20",5.05,4.925,-1.37,16900,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":501,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-05-19",5.04,5.211,5.12,0.59,11000,{"date":2070,"open":2071,"high":1741,"low":2072,"close":2072,"change":340,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-05-16",5.25,5.09,-1.55,19300,{"date":2076,"open":2077,"high":2078,"low":2047,"close":2079,"change":501,"percent_change":849,"volume":2080,"transactions":9,"vwap":2079},"2025-05-15",5.24,5.31,5.17,7200,{"date":2082,"open":2054,"high":2077,"low":2054,"close":2083,"change":363,"percent_change":130,"volume":2084,"transactions":9,"vwap":2083},"2025-05-14",5.14,4000,{"date":2086,"open":2087,"high":2088,"low":2054,"close":2054,"change":987,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2054},"2025-05-13",5.35,5.43,-4.67,6900,{"date":2092,"open":2093,"high":2087,"low":2047,"close":2087,"change":1135,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2087},"2025-05-12",5.066,3.28,4100,{"date":2097,"open":1741,"high":2098,"low":2058,"close":2099,"change":501,"percent_change":849,"volume":2100,"transactions":9,"vwap":2099},"2025-05-09",5.54,5.18,15700,{"date":2102,"open":1873,"high":2098,"low":2066,"close":1650,"change":2103,"percent_change":528,"volume":2104,"transactions":9,"vwap":1650},"2025-05-08",-0.2,20200,{"date":2106,"open":2087,"high":2107,"low":2108,"close":2087,"change":291,"percent_change":291,"volume":2109,"transactions":9,"vwap":2087},"2025-05-07",5.58,5.147,19500,{"date":2111,"open":1873,"high":2112,"low":1873,"close":2087,"change":817,"percent_change":734,"volume":1381,"transactions":9,"vwap":2087},"2025-05-06",5.62,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-05-05",5.442,5.82,5.46,0.045,0.83,4200,{"date":2122,"open":2123,"high":2124,"low":1953,"close":2125,"change":2126,"percent_change":1835,"volume":2127,"transactions":9,"vwap":2125},"2025-05-02",5.45,5.6,5.415,-0.138,39900,{"date":2129,"open":2130,"high":2131,"low":1953,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-05-01",5.7,6,5.553,-0.197,-3.43,119000,{"date":2137,"open":2131,"high":2131,"low":2138,"close":2138,"change":2139,"percent_change":672,"volume":2140,"transactions":9,"vwap":2138},"2025-04-30",5.75,-0.35,25200,{"date":2142,"open":2131,"high":2143,"low":2144,"close":2145,"change":746,"percent_change":1054,"volume":2146,"transactions":9,"vwap":2145},"2025-04-29",6.65,5.9,6.1,80600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1859,"volume":1539,"transactions":9,"vwap":2152},"2025-04-28",5.84,6.25,5.698,5.95,0.24,{"date":2155,"open":2156,"high":1914,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-04-25",6.36,5.71,-0.45,-7.31,39000,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-04-24",6.76,6.048,6.16,-0.48,-7.23,13800,{"date":2170,"open":2171,"high":2143,"low":2172,"close":1902,"change":20,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1902},"2025-04-23",5.8,5.638,15.88,141000,{"date":178,"open":2176,"high":2177,"low":2123,"close":1943,"change":2178,"percent_change":710,"volume":2179,"transactions":9,"vwap":1943},5.736,5.74,-0.006,12900]