[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEEM":3,"homepage-market-summary":29,"stock-historical-BEEM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BEEM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Beam Global Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Beam Global is a clean-technology innovation company. It develop, design, engineer, manufacture, and sell high-quality, renewably energized infrastructure products for electric vehicle ( EV ) charging, infrastructure for Smart Cities (the interconnected physical and digital elements within a city that utilize technology to enhance efficiency, sustainability, and quality of life for residents), energy security and disaster preparedness and energy-dense battery solutions in safe, compact and form-factors. Additionally, the company manufactures structures with electronic integration such as streetlighting, cell towers and energy infrastructure products as well as power electronics including invertors, charge controllers, power supplies and LED lighting.","220","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"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},1.13,1.14,1.15,1.1202,0,333313.335876,1426,1.1348,4.04,0.9653,1077232.81459604,5.4,4131,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":16,"price":116,"is_up":38},"Consumer Cycl","XLY",110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},976578,356451136.463606,-18.71,"2025-04-22",[179,180,186,193,201,209,216,224,234,243,253,262,268,276,285,294,303,311,318,326,332,338,344,350,358,367,378,386,394,402,410,418,424,432,439,447,455,462,467,472,478,484,491,498,507,515,523,533,540,548,556,561,568,574,580,584,588,592,598,602,605,609,612,617,621,625,631,638,643,647,651,656,660,664,668,672,678,683,686,690,695,699,702,707,710,716,721,725,729,735,740,743,747,750,754,758,765,773,780,787,792,798,805,811,817,822,827,833,839,843,849,854,861,866,873,878,882,886,890,894,898,902,908,914,918,922,926,930,934,940,944,949,952,957,960,964,968,972,976,979,983,988,993,997,1001,1007,1010,1014,1018,1022,1026,1029,1035,1040,1046,1050,1055,1058,1062,1066,1070,1074,1078,1082,1085,1089,1093,1100,1103,1108,1114,1119,1124,1128,1133,1138,1143,1149,1152,1156,1161,1167,1172,1176,1181,1186,1192,1197,1202,1207,1210,1213,1217,1222,1226,1231,1236,1240,1244,1249,1253,1256,1260,1265,1270,1274,1279,1284,1289,1294,1298,1301,1306,1311,1316,1320,1323,1327,1331,1335,1340,1343,1347,1354,1360,1366,1373,1380,1385,1394,1401,1408,1415,1421,1428,1434,1441,1448,1453,1460,1466,1472,1481,1488,1496,1504,1511,1517,1523,1532,1540,1545,1549,1553,1559,1566,1571,1579,1587,1592,1598,1604,1611,1616,1621,1626,1630,1635,1640,1644,1649,1655,1659,1663,1668,1671,1675,1682,1687,1691,1697,1702,1709,1713,1718,1724,1729,1733,1737,1743,1748,1753,1757,1761,1766,1769,1774,1777,1783,1787,1793,1800,1804,1807,1813,1818,1824,1830,1834,1838,1842,1847,1851,1855,1859,1862,1866,1870,1873,1877,1881,1885,1889,1893,1896,1900,1904,1908,1912,1916,1921,1924,1928,1931,1935,1939,1943,1948,1953,1957,1960,1965,1969,1972,1977,1981,1984,1988,1991,1995,1998,2002,2008,2012,2015,2018,2021,2026,2030,2033,2037,2040,2044,2047,2050],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":18,"high":18,"low":182,"close":16,"change":20,"percent_change":20,"volume":183,"transactions":184,"vwap":185},"2026-10-01",1.12,271093.965767,1100,1.1425,{"date":187,"open":17,"high":18,"low":16,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.01,0.89,159780.304491,875,1.1403,{"date":194,"open":17,"high":18,"low":195,"close":182,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",1.11,-0.02,-1.75,253904.616689,952,1.1308,{"date":202,"open":59,"high":203,"low":16,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.21,-0.05,-4.2,206971.279179,991,1.1626,{"date":210,"open":203,"high":211,"low":59,"close":59,"change":196,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",1.2199,-1.65,128172.339737,758,1.2052,{"date":217,"open":203,"high":218,"low":59,"close":203,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",1.23,-0.015,-1.22,154349.8792,829,1.2103,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",1.28,1.22,1.225,-0.055,-4.3,330286.216477,1264,1.2431,{"date":235,"open":236,"high":236,"low":237,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.35,1.25,-0.06,-4.48,1228781.91954,4747,1.3256,{"date":244,"open":245,"high":246,"low":247,"close":81,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",1.33,1.365,1.32,0.02,1.52,300601.89813,1204,1.3414,{"date":254,"open":255,"high":255,"low":256,"close":247,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",1.36,1.2901,-0.03,-2.22,326239.511185,1421,1.3216,{"date":263,"open":255,"high":264,"low":236,"close":236,"change":20,"percent_change":20,"volume":265,"transactions":266,"vwap":267},"2026-09-17",1.4,274406.04026,1449,1.3724,{"date":269,"open":270,"high":271,"low":81,"close":236,"change":257,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",1.37,1.39,-2.17,354242.381939,1617,1.3631,{"date":277,"open":264,"high":278,"low":255,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",1.418,1.38,-0.04,-2.82,414326.704998,1820,1.3861,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":111,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",1.42,1.46,1.41,-0.7,421458.63473,1689,1.4374,{"date":295,"open":264,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":232,"vwap":302},"2026-09-11",1.455,1.3801,1.43,0.05,3.62,229054.649231,1.4246,{"date":304,"open":270,"high":305,"low":306,"close":279,"change":111,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",1.4277,1.362,-0.72,357679.630376,1528,1.3982,{"date":312,"open":289,"high":313,"low":279,"close":271,"change":257,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",1.435,-2.11,255986.869178,887,1.3963,{"date":319,"open":289,"high":320,"low":321,"close":287,"change":188,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",1.4688,1.4016,0.71,264239.248563,1284,1.4371,{"date":327,"open":289,"high":288,"low":328,"close":289,"change":111,"percent_change":290,"volume":329,"transactions":330,"vwap":331},"2026-09-04",1.405,355574.5927,1372,1.4282,{"date":333,"open":289,"high":334,"low":264,"close":287,"change":248,"percent_change":298,"volume":335,"transactions":336,"vwap":337},"2026-09-03",1.445,319320.368163,1503,1.4229,{"date":339,"open":270,"high":287,"low":255,"close":264,"change":188,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",0.72,271529.697591,1313,1.3858,{"date":345,"open":271,"high":289,"low":346,"close":271,"change":257,"percent_change":314,"volume":347,"transactions":348,"vwap":349},"2026-09-01",1.345,484027.751658,2169,1.3865,{"date":351,"open":352,"high":353,"low":289,"close":287,"change":204,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",1.47,1.48,-3.4,664057.692085,2695,1.4362,{"date":359,"open":360,"high":361,"low":298,"close":352,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",1.53,1.5562,-0.09,-5.77,701730.543601,3211,1.4769,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",1.68,1.69,1.5301,1.56,-0.15,-8.77,1510788.592446,6618,1.6083,{"date":379,"open":236,"high":380,"low":245,"close":381,"change":150,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",1.75,1.71,25.74,4900256.25568,16608,1.6651,{"date":387,"open":388,"high":353,"low":255,"close":255,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",1.45,-0.07,-4.9,1203064.533966,5046,1.4032,{"date":395,"open":360,"high":396,"low":287,"close":298,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",1.57,-0.14,-8.92,1129699.035954,4347,1.4814,{"date":403,"open":255,"high":404,"low":236,"close":396,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.635,0.21,15.44,5545818.928373,18485,1.515,{"date":411,"open":271,"high":388,"low":412,"close":255,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.29,0.15,12.4,20574306.184233,83231,1.4627,{"date":419,"open":18,"high":237,"low":16,"close":203,"change":106,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",5.22,1065209.058271,3646,1.1942,{"date":425,"open":18,"high":426,"low":427,"close":18,"change":188,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",1.17,1.08,0.88,627205.189469,3172,1.1191,{"date":433,"open":17,"high":434,"low":435,"close":17,"change":188,"percent_change":428,"volume":436,"transactions":437,"vwap":438},"2026-08-17",1.18,1.125,339050.043618,1743,1.155,{"date":440,"open":195,"high":441,"low":442,"close":16,"change":196,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",1.145,1.0801,-1.74,339946.729655,1413,1.1134,{"date":448,"open":449,"high":450,"low":17,"close":18,"change":111,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",1.16,1.2,-0.86,353793.984302,1692,1.1621,{"date":456,"open":457,"high":458,"low":18,"close":449,"change":20,"percent_change":20,"volume":459,"transactions":460,"vwap":461},"2026-08-12",1.171,1.175,87427.920407,912,1.1638,{"date":463,"open":17,"high":458,"low":16,"close":449,"change":248,"percent_change":380,"volume":464,"transactions":465,"vwap":466},"2026-08-11",176311.651,1607,1.1628,{"date":468,"open":182,"high":18,"low":195,"close":17,"change":20,"percent_change":20,"volume":469,"transactions":470,"vwap":471},"2026-08-10",200496.277845,1568,1.1358,{"date":473,"open":182,"high":458,"low":182,"close":17,"change":248,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",1.79,457556.118809,2407,1.1467,{"date":479,"open":480,"high":449,"low":480,"close":182,"change":20,"percent_change":20,"volume":481,"transactions":482,"vwap":483},"2026-08-06",1.1,198881.348087,1139,1.141,{"date":485,"open":16,"high":17,"low":486,"close":182,"change":257,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",1.0802,-2.61,289433.767386,1212,1.1052,{"date":492,"open":493,"high":426,"low":493,"close":18,"change":106,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",1.09,5.5,641571.660913,2634,1.1483,{"date":499,"open":500,"high":501,"low":500,"close":493,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-03",1.05,1.115,0.04,3.81,199934.784721,1127,1.0897,{"date":508,"open":509,"high":510,"low":88,"close":500,"change":188,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",1.04,1.06,0.96,147909.753819,935,1.0407,{"date":516,"open":45,"high":500,"low":517,"close":509,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",0.9899,0.0612,6.25,384102.767212,1567,1.0205,{"date":524,"open":525,"high":526,"low":25,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",1.03,1.045,0.9788,-0.0612,-5.88,315630.161378,1879,0.9859,{"date":534,"open":88,"high":535,"low":45,"close":509,"change":111,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",1.0514,-0.95,277919.008068,1418,1.0272,{"date":541,"open":525,"high":542,"low":543,"close":500,"change":502,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",1.0799,1.022,3.96,158767.491452,1022,1.0437,{"date":549,"open":550,"high":493,"low":101,"close":101,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",1.07,-0.08,-7.34,349245.489135,1523,1.0475,{"date":557,"open":427,"high":480,"low":550,"close":493,"change":20,"percent_change":20,"volume":558,"transactions":559,"vwap":560},"2026-07-23",346570.99474,1749,1.0924,{"date":562,"open":493,"high":563,"low":550,"close":493,"change":188,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",1.105,0.93,579131.027608,2780,1.0847,{"date":569,"open":525,"high":493,"low":88,"close":427,"change":106,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",5.88,4358272.795085,23607,1.0868,{"date":575,"open":500,"high":550,"low":88,"close":88,"change":111,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",-0.97,326604.83863,1414,1.049,{"date":581,"open":88,"high":550,"low":101,"close":525,"change":196,"percent_change":582,"volume":583,"transactions":9,"vwap":525},"2026-07-17",-1.9,401900,{"date":585,"open":509,"high":550,"low":525,"close":500,"change":196,"percent_change":586,"volume":587,"transactions":9,"vwap":500},"2026-07-16",-1.87,285700,{"date":589,"open":480,"high":195,"low":500,"close":550,"change":188,"percent_change":590,"volume":591,"transactions":9,"vwap":550},"2026-07-15",0.94,510100,{"date":593,"open":427,"high":594,"low":595,"close":510,"change":238,"percent_change":596,"volume":597,"transactions":9,"vwap":510},"2026-07-14",1.135,1.035,-5.36,1289000,{"date":599,"open":426,"high":458,"low":195,"close":182,"change":204,"percent_change":600,"volume":601,"transactions":9,"vwap":182},"2026-07-13",-4.27,348300,{"date":603,"open":449,"high":450,"low":441,"close":426,"change":20,"percent_change":20,"volume":604,"transactions":9,"vwap":426},"2026-07-10",380900,{"date":606,"open":203,"high":218,"low":449,"close":426,"change":280,"percent_change":607,"volume":608,"transactions":9,"vwap":426},"2026-07-09",-3.31,350200,{"date":610,"open":434,"high":227,"low":438,"close":203,"change":20,"percent_change":20,"volume":611,"transactions":9,"vwap":203},"2026-07-08",504400,{"date":613,"open":226,"high":614,"low":59,"close":203,"change":551,"percent_change":615,"volume":616,"transactions":9,"vwap":203},"2026-07-07",1.299,-6.2,396600,{"date":618,"open":619,"high":81,"low":226,"close":412,"change":20,"percent_change":20,"volume":620,"transactions":9,"vwap":412},"2026-07-06",1.289,413100,{"date":622,"open":623,"high":255,"low":226,"close":412,"change":20,"percent_change":20,"volume":624,"transactions":9,"vwap":412},"2026-07-02",1.3,388800,{"date":626,"open":226,"high":627,"low":628,"close":412,"change":111,"percent_change":629,"volume":630,"transactions":9,"vwap":412},"2026-07-01",1.315,1.27,-0.77,214000,{"date":632,"open":633,"high":634,"low":218,"close":623,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":623},"2026-06-30",1.24,1.31,0.07,5.69,423100,{"date":639,"open":203,"high":640,"low":434,"close":218,"change":188,"percent_change":641,"volume":642,"transactions":9,"vwap":218},"2026-06-29",1.245,0.82,345200,{"date":644,"open":450,"high":227,"low":438,"close":227,"change":248,"percent_change":645,"volume":646,"transactions":9,"vwap":227},"2026-06-26",1.67,736900,{"date":648,"open":247,"high":247,"low":450,"close":450,"change":204,"percent_change":649,"volume":650,"transactions":9,"vwap":450},"2026-06-25",-4,429200,{"date":652,"open":81,"high":81,"low":653,"close":237,"change":551,"percent_change":654,"volume":655,"transactions":9,"vwap":237},"2026-06-24",1.191,-6.02,852300,{"date":657,"open":236,"high":289,"low":245,"close":245,"change":238,"percent_change":658,"volume":659,"transactions":9,"vwap":245},"2026-06-23",-4.32,650000,{"date":661,"open":245,"high":662,"low":412,"close":271,"change":248,"percent_change":288,"volume":663,"transactions":9,"vwap":271},"2026-06-22",1.446,1035900,{"date":665,"open":628,"high":289,"low":628,"close":270,"change":106,"percent_change":666,"volume":667,"transactions":9,"vwap":270},"2026-06-18",4.58,1904600,{"date":669,"open":634,"high":328,"low":226,"close":634,"change":111,"percent_change":670,"volume":671,"transactions":9,"vwap":634},"2026-06-17",-0.76,2845400,{"date":673,"open":352,"high":353,"low":674,"close":247,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":247},"2026-06-16",1.205,0.14,11.86,55527800,{"date":679,"open":450,"high":640,"low":449,"close":434,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":434},"2026-06-15",0.03,2.61,472700,{"date":684,"open":59,"high":450,"low":18,"close":18,"change":111,"percent_change":451,"volume":685,"transactions":9,"vwap":18},"2026-06-12",434000,{"date":687,"open":17,"high":59,"low":480,"close":449,"change":299,"percent_change":688,"volume":689,"transactions":9,"vwap":449},"2026-06-11",4.5,519300,{"date":691,"open":203,"high":228,"low":195,"close":195,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":195},"2026-06-10",-0.11,-9.02,709300,{"date":696,"open":634,"high":245,"low":59,"close":227,"change":362,"percent_change":697,"volume":698,"transactions":9,"vwap":227},"2026-06-09",-6.87,807900,{"date":700,"open":245,"high":81,"low":634,"close":634,"change":20,"percent_change":20,"volume":701,"transactions":9,"vwap":634},"2026-06-08",194600,{"date":703,"open":264,"high":264,"low":704,"close":634,"change":692,"percent_change":705,"volume":706,"transactions":9,"vwap":634},"2026-06-05",1.275,-7.75,818900,{"date":708,"open":287,"high":288,"low":289,"close":287,"change":20,"percent_change":20,"volume":709,"transactions":9,"vwap":287},"2026-06-04",320300,{"date":711,"open":712,"high":713,"low":264,"close":287,"change":551,"percent_change":714,"volume":715,"transactions":9,"vwap":287},"2026-06-03",1.5,1.51,-5.33,485600,{"date":717,"open":249,"high":718,"low":353,"close":712,"change":196,"percent_change":719,"volume":720,"transactions":9,"vwap":712},"2026-06-02",1.54,-1.32,358100,{"date":722,"open":249,"high":723,"low":713,"close":249,"change":20,"percent_change":20,"volume":724,"transactions":9,"vwap":249},"2026-06-01",1.64,631600,{"date":726,"open":712,"high":360,"low":296,"close":249,"change":680,"percent_change":727,"volume":728,"transactions":9,"vwap":249},"2026-05-29",2.01,487500,{"date":730,"open":352,"high":718,"low":731,"close":732,"change":680,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-05-28",1.44,1.49,2.05,581000,{"date":736,"open":288,"high":737,"low":289,"close":288,"change":680,"percent_change":738,"volume":739,"transactions":9,"vwap":288},"2026-05-27",1.495,2.1,308800,{"date":741,"open":298,"high":249,"low":287,"close":298,"change":20,"percent_change":20,"volume":742,"transactions":9,"vwap":298},"2026-05-26",553100,{"date":744,"open":388,"high":353,"low":271,"close":298,"change":111,"percent_change":745,"volume":746,"transactions":9,"vwap":298},"2026-05-22",-0.69,472800,{"date":748,"open":289,"high":288,"low":264,"close":731,"change":248,"percent_change":289,"volume":749,"transactions":9,"vwap":731},"2026-05-21",348200,{"date":751,"open":287,"high":731,"low":752,"close":287,"change":248,"percent_change":298,"volume":753,"transactions":9,"vwap":287},"2026-05-20",1.325,499000,{"date":755,"open":298,"high":298,"low":264,"close":264,"change":257,"percent_change":756,"volume":757,"transactions":9,"vwap":264},"2026-05-19",-2.1,428000,{"date":759,"open":760,"high":761,"low":287,"close":298,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":298},"2026-05-18",1.6,1.605,-0.3,-17.34,1002300,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-15",1.8,1.836,1.73,-0.12,-6.49,581600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":20,"percent_change":20,"volume":779,"transactions":9,"vwap":778},"2026-05-14",1.83,1.905,1.78,1.85,397900,{"date":781,"open":645,"high":782,"low":783,"close":778,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":778},"2026-05-13",1.875,1.58,0.16,9.47,1132700,{"date":788,"open":767,"high":789,"low":645,"close":370,"change":692,"percent_change":790,"volume":791,"transactions":9,"vwap":370},"2026-05-12",1.825,-6.11,763700,{"date":793,"open":794,"high":795,"low":777,"close":767,"change":238,"percent_change":796,"volume":797,"transactions":9,"vwap":767},"2026-05-11",1.84,1.869,-3.23,373400,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":257,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-08",1.92,1.81,1.86,-1.59,498400,{"date":806,"open":778,"high":807,"low":778,"close":808,"change":188,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-07",1.94,1.89,0.53,348500,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":20,"percent_change":20,"volume":816,"transactions":9,"vwap":815},"2026-05-06",1.91,1.82,1.88,396300,{"date":818,"open":819,"high":800,"low":814,"close":815,"change":111,"percent_change":820,"volume":821,"transactions":9,"vwap":815},"2026-05-05",1.9,-0.53,508700,{"date":823,"open":824,"high":824,"low":778,"close":808,"change":238,"percent_change":825,"volume":826,"transactions":9,"vwap":808},"2026-05-04",1.95,-3.08,493100,{"date":828,"open":808,"high":829,"low":830,"close":824,"change":299,"percent_change":831,"volume":832,"transactions":9,"vwap":824},"2026-05-01",2.02,1.87,2.63,973500,{"date":834,"open":824,"high":835,"low":836,"close":819,"change":196,"percent_change":837,"volume":838,"transactions":9,"vwap":819},"2026-04-30",1.975,1.861,-1.04,754400,{"date":840,"open":807,"high":807,"low":802,"close":800,"change":196,"percent_change":841,"volume":842,"transactions":9,"vwap":800},"2026-04-29",-1.03,468200,{"date":844,"open":801,"high":845,"low":380,"close":807,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":807},"2026-04-28",1.965,0.08,4.3,633300,{"date":850,"open":807,"high":807,"low":851,"close":802,"change":389,"percent_change":852,"volume":853,"transactions":9,"vwap":802},"2026-04-27",1.805,-3.63,355600,{"date":855,"open":789,"high":856,"low":814,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-24",2,1.93,0.13,7.22,951600,{"date":862,"open":857,"high":807,"low":380,"close":767,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":767},"2026-04-23",-0.17,-8.63,1576600,{"date":867,"open":360,"high":868,"low":360,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-22",2.03,1.97,0.45,29.61,6778200,{"date":874,"open":875,"high":396,"low":713,"close":249,"change":196,"percent_change":876,"volume":877,"transactions":9,"vwap":249},"2026-04-21",1.55,-1.3,226800,{"date":879,"open":712,"high":718,"low":880,"close":718,"change":248,"percent_change":247,"volume":881,"transactions":9,"vwap":718},"2026-04-20",1.485,255300,{"date":883,"open":249,"high":884,"low":712,"close":249,"change":188,"percent_change":135,"volume":885,"transactions":9,"vwap":249},"2026-04-17",1.535,258700,{"date":887,"open":360,"high":884,"low":732,"close":713,"change":257,"percent_change":888,"volume":889,"transactions":9,"vwap":713},"2026-04-16",-1.95,228300,{"date":891,"open":712,"high":875,"low":712,"close":718,"change":502,"percent_change":892,"volume":893,"transactions":9,"vwap":718},"2026-04-15",2.67,361500,{"date":895,"open":732,"high":249,"low":352,"close":712,"change":188,"percent_change":896,"volume":897,"transactions":9,"vwap":712},"2026-04-14",0.67,234400,{"date":899,"open":249,"high":360,"low":388,"close":732,"change":900,"percent_change":212,"volume":901,"transactions":9,"vwap":732},"2026-04-13",-0.025,468300,{"date":903,"open":875,"high":904,"low":288,"close":409,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":409},"2026-04-10",1.553,-0.115,-7.06,849700,{"date":909,"open":783,"high":910,"low":783,"close":911,"change":635,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-09",1.665,1.63,4.49,731600,{"date":915,"open":718,"high":396,"low":712,"close":372,"change":846,"percent_change":916,"volume":917,"transactions":9,"vwap":372},"2026-04-08",5.41,293200,{"date":919,"open":713,"high":713,"low":388,"close":353,"change":238,"percent_change":920,"volume":921,"transactions":9,"vwap":353},"2026-04-07",-3.9,99500,{"date":923,"open":388,"high":875,"low":388,"close":718,"change":635,"percent_change":924,"volume":925,"transactions":9,"vwap":718},"2026-04-06",4.76,237800,{"date":927,"open":731,"high":732,"low":298,"close":352,"change":111,"percent_change":928,"volume":929,"transactions":9,"vwap":352},"2026-04-02",-0.68,97700,{"date":931,"open":713,"high":713,"low":296,"close":353,"change":188,"percent_change":932,"volume":933,"transactions":9,"vwap":353},"2026-04-01",0.68,179300,{"date":935,"open":287,"high":732,"low":936,"close":352,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":352},"2026-03-31",1.395,0.1,7.3,221000,{"date":941,"open":279,"high":936,"low":942,"close":270,"change":20,"percent_change":20,"volume":943,"transactions":9,"vwap":270},"2026-03-30",1.335,145800,{"date":945,"open":289,"high":946,"low":270,"close":270,"change":389,"percent_change":947,"volume":948,"transactions":9,"vwap":270},"2026-03-27",1.425,-4.86,186400,{"date":950,"open":352,"high":712,"low":287,"close":731,"change":238,"percent_change":649,"volume":951,"transactions":9,"vwap":731},"2026-03-26",90000,{"date":953,"open":352,"high":713,"low":954,"close":712,"change":106,"percent_change":955,"volume":956,"transactions":9,"vwap":712},"2026-03-25",1.465,4.17,100900,{"date":958,"open":731,"high":288,"low":289,"close":731,"change":20,"percent_change":20,"volume":959,"transactions":9,"vwap":731},"2026-03-24",76800,{"date":961,"open":298,"high":352,"low":289,"close":731,"change":680,"percent_change":962,"volume":963,"transactions":9,"vwap":731},"2026-03-23",2.13,113400,{"date":965,"open":298,"high":296,"low":270,"close":289,"change":204,"percent_change":966,"volume":967,"transactions":9,"vwap":289},"2026-03-20",-3.42,402600,{"date":969,"open":388,"high":970,"low":287,"close":288,"change":111,"percent_change":928,"volume":971,"transactions":9,"vwap":288},"2026-03-19",1.472,105300,{"date":973,"open":352,"high":712,"low":288,"close":352,"change":196,"percent_change":974,"volume":975,"transactions":9,"vwap":352},"2026-03-18",-1.34,93000,{"date":977,"open":713,"high":249,"low":288,"close":732,"change":680,"percent_change":733,"volume":978,"transactions":9,"vwap":732},"2026-03-17",155200,{"date":980,"open":353,"high":981,"low":388,"close":288,"change":20,"percent_change":20,"volume":982,"transactions":9,"vwap":288},"2026-03-16",1.505,150200,{"date":984,"open":249,"high":985,"low":288,"close":288,"change":257,"percent_change":986,"volume":987,"transactions":9,"vwap":288},"2026-03-13",1.521,-2.01,153600,{"date":989,"open":718,"high":990,"low":732,"close":732,"change":551,"percent_change":991,"volume":992,"transactions":9,"vwap":732},"2026-03-12",1.59,-5.1,268800,{"date":994,"open":990,"high":760,"low":718,"close":396,"change":111,"percent_change":995,"volume":996,"transactions":9,"vwap":396},"2026-03-11",-0.63,188100,{"date":998,"open":712,"high":999,"low":712,"close":783,"change":680,"percent_change":807,"volume":1000,"transactions":9,"vwap":783},"2026-03-10",1.648,539700,{"date":1002,"open":298,"high":1003,"low":264,"close":875,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":875},"2026-03-09",1.565,0.11,7.64,690800,{"date":1008,"open":388,"high":732,"low":271,"close":731,"change":238,"percent_change":649,"volume":1009,"transactions":9,"vwap":731},"2026-03-06",257100,{"date":1011,"open":718,"high":1012,"low":353,"close":712,"change":204,"percent_change":796,"volume":1013,"transactions":9,"vwap":712},"2026-03-05",1.585,310900,{"date":1015,"open":783,"high":1016,"low":249,"close":875,"change":248,"percent_change":634,"volume":1017,"transactions":9,"vwap":875},"2026-03-04",1.595,327800,{"date":1019,"open":372,"high":990,"low":712,"close":360,"change":770,"percent_change":1020,"volume":1021,"transactions":9,"vwap":360},"2026-03-03",-7.27,536400,{"date":1023,"open":372,"high":645,"low":372,"close":1024,"change":248,"percent_change":218,"volume":1025,"transactions":9,"vwap":1024},"2026-03-02",1.65,301400,{"date":1027,"open":911,"high":723,"low":396,"close":911,"change":20,"percent_change":20,"volume":1028,"transactions":9,"vwap":911},"2026-02-27",282800,{"date":1030,"open":1031,"high":999,"low":1032,"close":911,"change":188,"percent_change":1033,"volume":1034,"transactions":9,"vwap":911},"2026-02-26",1.62,1.571,0.62,194500,{"date":1036,"open":875,"high":1037,"low":360,"close":1031,"change":937,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-02-25",1.655,6.58,388200,{"date":1041,"open":264,"high":1042,"low":264,"close":249,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":249},"2026-02-24",1.545,0.09,6.29,505400,{"date":1047,"open":352,"high":353,"low":264,"close":298,"change":204,"percent_change":1048,"volume":1049,"transactions":9,"vwap":298},"2026-02-23",-3.38,276600,{"date":1051,"open":712,"high":1052,"low":388,"close":353,"change":196,"percent_change":1053,"volume":1054,"transactions":9,"vwap":353},"2026-02-20",1.546,-1.33,279600,{"date":1056,"open":353,"high":713,"low":298,"close":712,"change":196,"percent_change":719,"volume":1057,"transactions":9,"vwap":712},"2026-02-19",216100,{"date":1059,"open":360,"high":761,"low":732,"close":249,"change":937,"percent_change":1060,"volume":1061,"transactions":9,"vwap":249},"2026-02-18",7.04,813400,{"date":1063,"open":352,"high":352,"low":264,"close":287,"change":280,"percent_change":1064,"volume":1065,"transactions":9,"vwap":287},"2026-02-17",-2.74,268300,{"date":1067,"open":264,"high":732,"low":264,"close":288,"change":299,"percent_change":1068,"volume":1069,"transactions":9,"vwap":288},"2026-02-13",3.55,182800,{"date":1071,"open":731,"high":288,"low":270,"close":289,"change":280,"percent_change":1072,"volume":1073,"transactions":9,"vwap":289},"2026-02-12",-2.76,332400,{"date":1075,"open":732,"high":409,"low":289,"close":388,"change":257,"percent_change":1076,"volume":1077,"transactions":9,"vwap":388},"2026-02-11",-2.03,291000,{"date":1079,"open":712,"high":360,"low":288,"close":353,"change":111,"percent_change":1080,"volume":1081,"transactions":9,"vwap":353},"2026-02-10",-0.67,302900,{"date":1083,"open":249,"high":372,"low":288,"close":732,"change":111,"percent_change":1080,"volume":1084,"transactions":9,"vwap":732},"2026-02-09",412000,{"date":1086,"open":298,"high":249,"low":328,"close":712,"change":1004,"percent_change":1087,"volume":1088,"transactions":9,"vwap":712},"2026-02-06",7.91,375100,{"date":1090,"open":353,"high":981,"low":271,"close":271,"change":692,"percent_change":1091,"volume":1092,"transactions":9,"vwap":271},"2026-02-05",-7.33,374000,{"date":1094,"open":1095,"high":1096,"low":731,"close":712,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":712},"2026-02-04",1.61,1.617,-0.1,-6.25,434700,{"date":1101,"open":911,"high":911,"low":981,"close":760,"change":680,"percent_change":813,"volume":1102,"transactions":9,"vwap":760},"2026-02-03",316800,{"date":1104,"open":1095,"high":1105,"low":372,"close":396,"change":257,"percent_change":1106,"volume":1107,"transactions":9,"vwap":396},"2026-02-02",1.637,-1.88,377400,{"date":1109,"open":370,"high":1110,"low":1111,"close":760,"change":770,"percent_change":1112,"volume":1113,"transactions":9,"vwap":760},"2026-01-30",1.729,1.575,-6.98,493700,{"date":1115,"open":777,"high":777,"low":645,"close":1116,"change":238,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-29",1.72,-3.37,508500,{"date":1120,"open":815,"high":815,"low":1121,"close":777,"change":1097,"percent_change":1122,"volume":1123,"transactions":9,"vwap":777},"2026-01-28",1.74,-5.32,651400,{"date":1125,"open":794,"high":824,"low":814,"close":815,"change":675,"percent_change":1126,"volume":1127,"transactions":9,"vwap":815},"2026-01-27",8.05,823000,{"date":1129,"open":801,"high":1130,"low":381,"close":1121,"change":551,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1121},"2026-01-26",1.811,-4.4,536200,{"date":1134,"open":794,"high":1135,"low":474,"close":814,"change":257,"percent_change":1136,"volume":1137,"transactions":9,"vwap":814},"2026-01-23",1.878,-1.62,588300,{"date":1139,"open":1140,"high":813,"low":814,"close":778,"change":257,"percent_change":1141,"volume":1142,"transactions":9,"vwap":778},"2026-01-22",1.845,-1.6,885300,{"date":1144,"open":1145,"high":813,"low":1146,"close":815,"change":784,"percent_change":1147,"volume":1148,"transactions":9,"vwap":815},"2026-01-21",1.77,1.76,9.3,1822500,{"date":1150,"open":370,"high":801,"low":1031,"close":1116,"change":20,"percent_change":20,"volume":1151,"transactions":9,"vwap":1116},"2026-01-20",1024500,{"date":1153,"open":1031,"high":814,"low":760,"close":1116,"change":635,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1116},"2026-01-16",4.24,1490200,{"date":1157,"open":1145,"high":767,"low":783,"close":1024,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1024},"2026-01-15",-0.22,-11.76,3373000,{"date":1162,"open":1163,"high":1164,"low":767,"close":830,"change":937,"percent_change":1165,"volume":1166,"transactions":9,"vwap":830},"2026-01-14",2.2,2.31,5.65,58570800,{"date":1168,"open":767,"high":851,"low":1169,"close":1145,"change":111,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1145},"2026-01-13",1.705,-0.56,141400,{"date":1173,"open":1024,"high":767,"low":1031,"close":777,"change":858,"percent_change":1174,"volume":1175,"transactions":9,"vwap":777},"2026-01-12",7.88,315500,{"date":1177,"open":380,"high":1178,"low":1024,"close":1024,"change":551,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1024},"2026-01-09",1.764,-4.62,123600,{"date":1182,"open":645,"high":1183,"low":910,"close":769,"change":106,"percent_change":1184,"volume":1185,"transactions":9,"vwap":769},"2026-01-08",1.775,3.59,254100,{"date":1187,"open":370,"high":1188,"low":1189,"close":645,"change":257,"percent_change":1190,"volume":1191,"transactions":9,"vwap":645},"2026-01-07",1.727,1.645,-1.76,116300,{"date":1193,"open":645,"high":1194,"low":1031,"close":1195,"change":680,"percent_change":767,"volume":1196,"transactions":9,"vwap":1195},"2026-01-06",1.715,1.7,117900,{"date":1198,"open":1199,"high":1200,"low":723,"close":645,"change":299,"percent_change":80,"volume":1201,"transactions":9,"vwap":645},"2026-01-05",1.66,1.719,125900,{"date":1203,"open":712,"high":911,"low":712,"close":1031,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1031},"2026-01-02",0.12,8,183500,{"date":1208,"open":249,"high":875,"low":954,"close":712,"change":196,"percent_change":719,"volume":1209,"transactions":9,"vwap":712},"2025-12-31",359100,{"date":1211,"open":875,"high":990,"low":880,"close":249,"change":196,"percent_change":876,"volume":1212,"transactions":9,"vwap":249},"2025-12-30",383200,{"date":1214,"open":1031,"high":1024,"low":360,"close":718,"change":692,"percent_change":1215,"volume":1216,"transactions":9,"vwap":718},"2025-12-29",-6.67,341700,{"date":1218,"open":370,"high":1219,"low":1095,"close":1024,"change":280,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1024},"2025-12-26",1.695,-2.37,280400,{"date":1223,"open":369,"high":1194,"low":1224,"close":370,"change":248,"percent_change":450,"volume":1225,"transactions":9,"vwap":370},"2025-12-24",1.658,107800,{"date":1227,"open":1116,"high":1116,"low":1228,"close":645,"change":389,"percent_change":1229,"volume":1230,"transactions":9,"vwap":645},"2025-12-23",1.651,-4.02,130200,{"date":1232,"open":1199,"high":1233,"low":723,"close":1121,"change":937,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1121},"2025-12-22",1.755,6.1,225800,{"date":1237,"open":760,"high":369,"low":990,"close":723,"change":502,"percent_change":1238,"volume":1239,"transactions":9,"vwap":723},"2025-12-19",2.5,138500,{"date":1241,"open":723,"high":1242,"low":760,"close":760,"change":248,"percent_change":628,"volume":1243,"transactions":9,"vwap":760},"2025-12-18",1.685,127900,{"date":1245,"open":369,"high":1145,"low":396,"close":783,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":783},"2025-12-17",-0.13,-7.6,285000,{"date":1250,"open":1195,"high":769,"low":645,"close":381,"change":188,"percent_change":1251,"volume":1252,"transactions":9,"vwap":381},"2025-12-16",0.59,140400,{"date":1254,"open":775,"high":794,"low":1195,"close":1195,"change":770,"percent_change":73,"volume":1255,"transactions":9,"vwap":1195},"2025-12-15",153900,{"date":1257,"open":869,"high":856,"low":801,"close":814,"change":373,"percent_change":1258,"volume":1259,"transactions":9,"vwap":814},"2025-12-12",-7.61,225000,{"date":1261,"open":815,"high":1262,"low":794,"close":869,"change":635,"percent_change":1263,"volume":1264,"transactions":9,"vwap":869},"2025-12-11",1.985,3.68,285900,{"date":1266,"open":819,"high":1267,"low":1268,"close":819,"change":196,"percent_change":837,"volume":1269,"transactions":9,"vwap":819},"2025-12-10",1.925,1.833,207100,{"date":1271,"open":814,"high":807,"low":814,"close":800,"change":846,"percent_change":1272,"volume":1273,"transactions":9,"vwap":800},"2025-12-09",4.35,153300,{"date":1275,"open":819,"high":1276,"low":801,"close":794,"change":238,"percent_change":1277,"volume":1278,"transactions":9,"vwap":794},"2025-12-08",1.932,-3.16,203700,{"date":1280,"open":1281,"high":1281,"low":802,"close":819,"change":551,"percent_change":1282,"volume":1283,"transactions":9,"vwap":819},"2025-12-05",1.99,-4.04,159000,{"date":1285,"open":824,"high":727,"low":802,"close":1286,"change":502,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-04",1.98,2.06,323000,{"date":1290,"open":802,"high":824,"low":1291,"close":807,"change":1004,"percent_change":1292,"volume":1293,"transactions":9,"vwap":807},"2025-12-03",1.813,6.01,132000,{"date":1295,"open":767,"high":815,"low":777,"close":775,"change":299,"percent_change":1296,"volume":1297,"transactions":9,"vwap":775},"2025-12-02",2.81,172700,{"date":1299,"open":778,"high":830,"low":777,"close":777,"change":692,"percent_change":1300,"volume":971,"transactions":9,"vwap":777},"2025-12-01",-5.82,{"date":1302,"open":778,"high":808,"low":1303,"close":808,"change":846,"percent_change":1304,"volume":1305,"transactions":9,"vwap":808},"2025-11-28",1.826,4.42,145000,{"date":1307,"open":645,"high":1308,"low":1024,"close":801,"change":858,"percent_change":1309,"volume":1310,"transactions":9,"vwap":801},"2025-11-26",1.822,7.74,185600,{"date":1312,"open":380,"high":1313,"low":1024,"close":369,"change":204,"percent_change":1314,"volume":1315,"transactions":9,"vwap":369},"2025-11-25",1.757,-2.89,246700,{"date":1317,"open":381,"high":1146,"low":1195,"close":769,"change":188,"percent_change":1318,"volume":1319,"transactions":9,"vwap":769},"2025-11-24",0.58,220300,{"date":1321,"open":1195,"high":1121,"low":723,"close":1116,"change":680,"percent_change":777,"volume":1322,"transactions":9,"vwap":1116},"2025-11-21",237100,{"date":1324,"open":794,"high":819,"low":369,"close":370,"change":1097,"percent_change":1325,"volume":1326,"transactions":9,"vwap":370},"2025-11-20",-5.59,276400,{"date":1328,"open":767,"high":808,"low":1183,"close":474,"change":196,"percent_change":1329,"volume":1330,"transactions":9,"vwap":474},"2025-11-19",-1.1,175700,{"date":1332,"open":474,"high":830,"low":1145,"close":801,"change":196,"percent_change":1333,"volume":1334,"transactions":9,"vwap":801},"2025-11-18",-1.09,192900,{"date":1336,"open":1024,"high":819,"low":1337,"close":775,"change":188,"percent_change":1338,"volume":1339,"transactions":9,"vwap":775},"2025-11-17",1.614,0.55,468100,{"date":1341,"open":1146,"high":802,"low":370,"close":814,"change":188,"percent_change":1338,"volume":1342,"transactions":9,"vwap":814},"2025-11-14",583100,{"date":1344,"open":815,"high":819,"low":767,"close":801,"change":204,"percent_change":1345,"volume":1346,"transactions":9,"vwap":801},"2025-11-13",-2.69,400000,{"date":1348,"open":1349,"high":1350,"low":1116,"close":802,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":802},"2025-11-12",2.23,2.25,-0.28,-13.08,6157700,{"date":1355,"open":1164,"high":1356,"low":733,"close":1357,"change":863,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-11-11",2.325,2.14,-7.36,287900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1164,"change":680,"percent_change":247,"volume":1365,"transactions":9,"vwap":1164},"2025-11-10",2.35,2.4,2.255,202600,{"date":1367,"open":1368,"high":1369,"low":738,"close":1370,"change":106,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-11-07",2.19,2.29,2.28,2.7,158300,{"date":1374,"open":1375,"high":1376,"low":1163,"close":1377,"change":692,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-06",2.33,2.36,2.22,-4.72,180000,{"date":1381,"open":1350,"high":1362,"low":1382,"close":1375,"change":635,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2025-11-05",2.223,3.1,167500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-11-04",2.42,2.46,2.24,2.26,-0.2,-8.13,314100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1388,"change":397,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1388},"2025-11-03",2.58,2.59,2.44,-5.38,246800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":248,"percent_change":130,"volume":1407,"transactions":9,"vwap":1406},"2025-10-31",2.62,2.69,2.51,2.6,310000,{"date":1409,"open":892,"high":1410,"low":1411,"close":1396,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1396},"2025-10-30",2.74,2.57,-0.16,-5.84,190500,{"date":1416,"open":1417,"high":1418,"low":1397,"close":1410,"change":692,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1410},"2025-10-29",2.85,2.9,-3.86,794500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1417,"change":280,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1417},"2025-10-28",2.89,2.97,2.821,-1.38,160100,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1423,"change":770,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1423},"2025-10-27",3.05,2.86,-3.99,245500,{"date":1435,"open":1436,"high":80,"low":1437,"close":1438,"change":675,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-10-24",2.95,2.91,3.01,4.88,413300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":106,"percent_change":1357,"volume":1447,"transactions":9,"vwap":1446},"2025-10-23",2.88,2.94,2.792,2.87,245700,{"date":1449,"open":1450,"high":1438,"low":892,"close":1296,"change":373,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1296},"2025-10-22",2.98,-5.07,576500,{"date":1454,"open":1455,"high":1383,"low":1456,"close":1457,"change":362,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-10-21",3.02,2.92,2.96,-2.95,242700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1430,"change":106,"percent_change":727,"volume":1465,"transactions":9,"vwap":1430},"2025-10-20",3.075,3.19,3.0050001,317400,{"date":1467,"open":1468,"high":1469,"low":1417,"close":1470,"change":863,"percent_change":1399,"volume":1471,"transactions":9,"vwap":1470},"2025-10-17",3.14,3.22,2.99,433600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-10-16",3.72,3.738,3.07,3.16,-0.49,-13.42,826200,{"date":1482,"open":24,"high":24,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-10-15",3.45,3.65,-0.23,-5.93,1023200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":675,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-14",3.69,4.01,3.51,3.88,3.74,575300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1494,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1494},"2025-10-13",3.54,3.79,3.52,0.36,10.65,510300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":502,"percent_change":450,"volume":1510,"transactions":9,"vwap":1509},"2025-10-10",3.39,3.735,3.24,3.38,1120200,{"date":1512,"open":1513,"high":1514,"low":1469,"close":1515,"change":111,"percent_change":762,"volume":1516,"transactions":9,"vwap":1515},"2025-10-09",3.35,3.417,3.34,282100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1513,"change":1204,"percent_change":1474,"volume":1522,"transactions":9,"vwap":1513},"2025-10-08",3.3,3.48,3.219,321000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-10-07",3.47,3.517,3.18,3.23,-0.18,-5.28,637800,{"date":1533,"open":1438,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-10-06",3.44,2.93,3.41,0.43,14.43,1387300,{"date":1541,"open":1436,"high":1430,"low":1542,"close":1450,"change":635,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1450},"2025-10-03",2.904,2.41,780500,{"date":1546,"open":1443,"high":1444,"low":1547,"close":1437,"change":680,"percent_change":509,"volume":1548,"transactions":9,"vwap":1437},"2025-10-02",2.82,352400,{"date":1550,"open":1431,"high":1457,"low":1551,"close":1443,"change":20,"percent_change":20,"volume":1552,"transactions":9,"vwap":1443},"2025-10-01",2.83,424200,{"date":1554,"open":1555,"high":1418,"low":1556,"close":1443,"change":140,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1443},"2025-09-30",2.66,2.64,12.5,1464100,{"date":1560,"open":1397,"high":1561,"low":1562,"close":1563,"change":111,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-09-29",2.655,2.465,2.56,-0.39,349400,{"date":1567,"open":1403,"high":1568,"low":1563,"close":1411,"change":551,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1411},"2025-09-26",2.755,-3.02,252900,{"date":1572,"open":1573,"high":1574,"low":681,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-09-25",2.77,2.786,2.65,-0.19,-6.69,341600,{"date":1580,"open":1581,"high":1582,"low":892,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-09-24",2.68,2.878,2.84,0.22,8.4,475400,{"date":1588,"open":1470,"high":1589,"low":1403,"close":1403,"change":762,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1403},"2025-09-23",3.06,-10.27,909200,{"date":1593,"open":1556,"high":1594,"low":831,"close":1456,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1456},"2025-09-22",3.0090001,0.175,6.38,1418600,{"date":1599,"open":1296,"high":1423,"low":681,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-09-19",2.745,-0.295,-9.7,1573300,{"date":1605,"open":1606,"high":1469,"low":1573,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-09-18",2.985,3.04,0.51,20.16,29213300,{"date":1612,"open":1613,"high":1555,"low":1613,"close":1614,"change":188,"percent_change":125,"volume":1615,"transactions":9,"vwap":1614},"2025-09-17",2.52,2.53,247700,{"date":1617,"open":1363,"high":1396,"low":1618,"close":1613,"change":846,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1613},"2025-09-16",2.39,3.28,171300,{"date":1622,"open":1618,"high":1623,"low":1369,"close":1398,"change":1043,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1398},"2025-09-15",2.48,3.83,236900,{"date":1627,"open":1363,"high":1387,"low":1377,"close":1362,"change":280,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1362},"2025-09-12",-1.67,227000,{"date":1631,"open":1387,"high":1613,"low":1632,"close":1618,"change":196,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1618},"2025-09-11",2.38,-0.83,170500,{"date":1636,"open":1637,"high":1638,"low":1618,"close":1543,"change":863,"percent_change":73,"volume":1639,"transactions":9,"vwap":1543},"2025-09-10",2.55,2.567,202000,{"date":1641,"open":681,"high":1642,"low":1238,"close":1396,"change":111,"percent_change":1564,"volume":1643,"transactions":9,"vwap":1396},"2025-09-09",2.625,76100,{"date":1645,"open":1613,"high":1403,"low":1646,"close":1397,"change":937,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1397},"2025-09-08",2.461,4.02,124400,{"date":1650,"open":1651,"high":1652,"low":1543,"close":1653,"change":299,"percent_change":733,"volume":1654,"transactions":9,"vwap":1653},"2025-09-05",2.45,2.532,2.49,64900,{"date":1656,"open":1637,"high":1563,"low":1398,"close":1398,"change":1246,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1398},"2025-09-04",-5.06,116600,{"date":1660,"open":1555,"high":1661,"low":1614,"close":1411,"change":362,"percent_change":1048,"volume":1662,"transactions":9,"vwap":1411},"2025-09-03",2.676,128400,{"date":1664,"open":1371,"high":1665,"low":681,"close":1555,"change":551,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1555},"2025-09-02",2.73,-2.92,119000,{"date":1669,"open":1443,"high":1423,"low":1575,"close":1410,"change":692,"percent_change":1419,"volume":1670,"transactions":9,"vwap":1410},"2025-08-29",206800,{"date":1672,"open":1583,"high":1456,"low":1673,"close":1417,"change":299,"percent_change":474,"volume":1674,"transactions":9,"vwap":1417},"2025-08-28",2.75,149600,{"date":1676,"open":1470,"high":1677,"low":1678,"close":1679,"change":770,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-08-27",2.995,2.79,2.8,-4.11,173400,{"date":1683,"open":1443,"high":1476,"low":1583,"close":1456,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1456},"2025-08-26",0.19,6.96,498000,{"date":1688,"open":1613,"high":1679,"low":1613,"close":1665,"change":405,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1665},"2025-08-25",8.33,310700,{"date":1692,"open":1693,"high":1694,"low":1405,"close":1613,"change":111,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1613},"2025-08-22",2.54,2.609,-0.4,107500,{"date":1698,"open":1363,"high":1563,"low":1699,"close":1614,"change":937,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1614},"2025-08-21",2.311,4.12,66700,{"date":1703,"open":1704,"high":1563,"low":1705,"close":1706,"change":204,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-08-20",2.47,2.353,2.43,-2.02,106800,{"date":1710,"open":1411,"high":1396,"low":1387,"close":1623,"change":238,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1623},"2025-08-19",-2.36,121700,{"date":1714,"open":1715,"high":1573,"low":1715,"close":1693,"change":1584,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1693},"2025-08-18",2.3,9.48,490900,{"date":1719,"open":1398,"high":1398,"low":1720,"close":1721,"change":238,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-15",2.124,2.32,-2.52,352700,{"date":1725,"open":1387,"high":1726,"low":1727,"close":1632,"change":280,"percent_change":212,"volume":1728,"transactions":9,"vwap":1632},"2025-08-14",2.482,2.275,264400,{"date":1730,"open":1721,"high":1731,"low":1721,"close":1387,"change":635,"percent_change":1450,"volume":1732,"transactions":9,"vwap":1387},"2025-08-13",2.425,183800,{"date":1734,"open":1390,"high":1632,"low":1735,"close":1362,"change":1004,"percent_change":1736,"volume":987,"transactions":9,"vwap":1362},"2025-08-12",2.225,4.91,{"date":1738,"open":1739,"high":1721,"low":1740,"close":1389,"change":1204,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1389},"2025-08-11",2.15,2.12,5.66,222500,{"date":1744,"open":1349,"high":1745,"low":738,"close":1740,"change":692,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1740},"2025-08-08",2.27,-4.93,215000,{"date":1749,"open":1398,"high":1704,"low":1750,"close":1349,"change":1391,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1349},"2025-08-07",2.21,-8.23,164300,{"date":1754,"open":1543,"high":1238,"low":1755,"close":1706,"change":20,"percent_change":20,"volume":1756,"transactions":9,"vwap":1706},"2025-08-06",2.34,144700,{"date":1758,"open":1637,"high":1397,"low":1543,"close":1706,"change":551,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1706},"2025-08-05",-3.19,117700,{"date":1762,"open":1721,"high":1405,"low":1763,"close":1405,"change":1684,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1405},"2025-08-04",2.285,8.19,153000,{"date":1767,"open":1350,"high":1721,"low":1739,"close":1721,"change":20,"percent_change":20,"volume":1768,"transactions":9,"vwap":1721},"2025-08-01",123900,{"date":1770,"open":1755,"high":1771,"low":1370,"close":1721,"change":196,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1721},"2025-07-31",2.435,-0.85,124000,{"date":1775,"open":1390,"high":1693,"low":1390,"close":1755,"change":502,"percent_change":1121,"volume":1776,"transactions":9,"vwap":1755},"2025-07-30",271300,{"date":1778,"open":1403,"high":1575,"low":1779,"close":1715,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1715},"2025-07-29",2.18,-0.31,-11.88,450800,{"date":1784,"open":1555,"high":1410,"low":1785,"close":681,"change":20,"percent_change":20,"volume":1786,"transactions":9,"vwap":681},"2025-07-28",2.579,163600,{"date":1788,"open":681,"high":1789,"low":1790,"close":681,"change":1246,"percent_change":1791,"volume":1792,"transactions":9,"vwap":681},"2025-07-25",2.643,2.448,-4.74,488300,{"date":1794,"open":1444,"high":1795,"low":1796,"close":1410,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1410},"2025-07-24",2.955,2.72,-0.215,-7.28,308500,{"date":1801,"open":1607,"high":1430,"low":1431,"close":1795,"change":905,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1795},"2025-07-23",-3.75,281100,{"date":1805,"open":1450,"high":1477,"low":1555,"close":1476,"change":1043,"percent_change":1455,"volume":1806,"transactions":9,"vwap":1476},"2025-07-22",734600,{"date":1808,"open":1575,"high":1809,"low":1556,"close":1450,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1450},"2025-07-21",3.4,0.42,16.41,2465500,{"date":1814,"open":1679,"high":1583,"low":1405,"close":1563,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1563},"2025-07-18",-0.27,-9.54,1032500,{"date":1819,"open":1820,"high":1446,"low":1821,"close":1551,"change":130,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1551},"2025-07-17",2.09,2.085,38.05,4056700,{"date":1825,"open":778,"high":1826,"low":801,"close":733,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":733},"2025-07-16",2.07,0.2,10.81,612700,{"date":1831,"open":830,"high":819,"low":767,"close":778,"change":280,"percent_change":1832,"volume":1833,"transactions":9,"vwap":778},"2025-07-15",-2.12,301300,{"date":1835,"open":1199,"high":808,"low":911,"close":808,"change":120,"percent_change":1836,"volume":1837,"transactions":9,"vwap":808},"2025-07-14",15.24,441200,{"date":1839,"open":1199,"high":381,"low":1095,"close":723,"change":280,"percent_change":1840,"volume":1841,"transactions":9,"vwap":723},"2025-07-11",-2.38,227300,{"date":1843,"open":1116,"high":1844,"low":1199,"close":369,"change":280,"percent_change":1845,"volume":1846,"transactions":9,"vwap":369},"2025-07-10",1.725,-2.33,154700,{"date":1848,"open":1121,"high":1146,"low":645,"close":1116,"change":257,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1116},"2025-07-09",-1.71,286400,{"date":1852,"open":1121,"high":1853,"low":1116,"close":380,"change":248,"percent_change":449,"volume":1854,"transactions":9,"vwap":380},"2025-07-08",1.778,472300,{"date":1856,"open":990,"high":380,"low":372,"close":769,"change":1204,"percent_change":1857,"volume":1858,"transactions":9,"vwap":769},"2025-07-07",7.45,650100,{"date":1860,"open":712,"high":1031,"low":732,"close":1095,"change":1204,"percent_change":1126,"volume":1861,"transactions":9,"vwap":1095},"2025-07-03",400600,{"date":1863,"open":287,"high":360,"low":264,"close":732,"change":106,"percent_change":1864,"volume":1865,"transactions":9,"vwap":732},"2025-07-02",4.2,572900,{"date":1867,"open":732,"high":732,"low":287,"close":298,"change":257,"percent_change":1868,"volume":1869,"transactions":9,"vwap":298},"2025-07-01",-2.05,313600,{"date":1871,"open":353,"high":713,"low":271,"close":288,"change":692,"percent_change":1872,"volume":659,"transactions":9,"vwap":288},"2025-06-30",-7.01,{"date":1874,"open":645,"high":369,"low":360,"close":396,"change":1412,"percent_change":1875,"volume":1876,"transactions":9,"vwap":396},"2025-06-27",-9.25,1096700,{"date":1878,"open":767,"high":814,"low":911,"close":769,"change":1684,"percent_change":1879,"volume":1880,"transactions":9,"vwap":769},"2025-06-26",12.34,20919600,{"date":1882,"open":713,"high":1031,"low":732,"close":718,"change":299,"percent_change":1883,"volume":1884,"transactions":9,"vwap":718},"2025-06-25",3.36,240500,{"date":1886,"open":289,"high":712,"low":289,"close":732,"change":846,"percent_change":1887,"volume":1888,"transactions":9,"vwap":732},"2025-06-24",5.67,72500,{"date":1890,"open":731,"high":288,"low":1891,"close":289,"change":280,"percent_change":1072,"volume":1892,"transactions":9,"vwap":289},"2025-06-23",1.387,70500,{"date":1894,"open":388,"high":372,"low":287,"close":388,"change":20,"percent_change":20,"volume":1895,"transactions":9,"vwap":388},"2025-06-20",170300,{"date":1897,"open":298,"high":712,"low":271,"close":388,"change":188,"percent_change":1898,"volume":1899,"transactions":9,"vwap":388},"2025-06-18",0.69,169900,{"date":1901,"open":732,"high":712,"low":264,"close":731,"change":204,"percent_change":1902,"volume":1903,"transactions":9,"vwap":731},"2025-06-17",-3.36,75500,{"date":1905,"open":287,"high":372,"low":1906,"close":732,"change":846,"percent_change":1887,"volume":1907,"transactions":9,"vwap":732},"2025-06-16",1.408,193000,{"date":1909,"open":288,"high":712,"low":264,"close":289,"change":362,"percent_change":1910,"volume":1911,"transactions":9,"vwap":289},"2025-06-13",-6,146400,{"date":1913,"open":712,"high":372,"low":1914,"close":712,"change":196,"percent_change":719,"volume":1915,"transactions":9,"vwap":712},"2025-06-12",1.491,92600,{"date":1917,"open":875,"high":1918,"low":353,"close":249,"change":280,"percent_change":1919,"volume":1920,"transactions":9,"vwap":249},"2025-06-11",1.563,-2.56,159700,{"date":1922,"open":396,"high":990,"low":718,"close":372,"change":248,"percent_change":623,"volume":1923,"transactions":9,"vwap":372},"2025-06-10",90300,{"date":1925,"open":360,"high":1926,"low":712,"close":718,"change":502,"percent_change":892,"volume":1927,"transactions":9,"vwap":718},"2025-06-09",1.572,159800,{"date":1929,"open":732,"high":875,"low":352,"close":712,"change":248,"percent_change":236,"volume":1930,"transactions":9,"vwap":712},"2025-06-06",77400,{"date":1932,"open":360,"high":875,"low":296,"close":353,"change":389,"percent_change":1933,"volume":1934,"transactions":9,"vwap":353},"2025-06-05",-4.52,124300,{"date":1936,"open":360,"high":396,"low":1937,"close":875,"change":248,"percent_change":634,"volume":1938,"transactions":9,"vwap":875},"2025-06-04",1.511,58400,{"date":1940,"open":396,"high":1941,"low":713,"close":360,"change":280,"percent_change":1942,"volume":971,"transactions":9,"vwap":360},"2025-06-03",1.616,-2.55,{"date":1944,"open":1095,"high":1945,"low":875,"close":396,"change":280,"percent_change":1946,"volume":1947,"transactions":9,"vwap":396},"2025-06-02",1.669,-2.48,55600,{"date":1949,"open":1116,"high":1950,"low":783,"close":1095,"change":1097,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1095},"2025-05-30",1.774,-5.85,148400,{"date":1954,"open":767,"high":1308,"low":369,"close":381,"change":280,"percent_change":1955,"volume":1956,"transactions":9,"vwap":381},"2025-05-29",-2.29,61900,{"date":1958,"open":775,"high":775,"low":769,"close":380,"change":551,"percent_change":1959,"volume":1892,"transactions":9,"vwap":380},"2025-05-28",-4.37,{"date":1961,"open":645,"high":830,"low":1189,"close":775,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":775},"2025-05-27",0.17,10.24,166500,{"date":1966,"open":370,"high":1121,"low":1024,"close":1199,"change":280,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1199},"2025-05-23",-2.35,36400,{"date":1970,"open":1024,"high":1121,"low":1024,"close":1195,"change":502,"percent_change":1543,"volume":1971,"transactions":9,"vwap":1195},"2025-05-22",74500,{"date":1973,"open":1199,"high":474,"low":1974,"close":1199,"change":188,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1199},"2025-05-21",1.621,0.61,116900,{"date":1978,"open":990,"high":369,"low":372,"close":1024,"change":299,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1024},"2025-05-20",3.12,127600,{"date":1982,"open":1031,"high":370,"low":783,"close":760,"change":1097,"percent_change":529,"volume":1983,"transactions":9,"vwap":760},"2025-05-19",139200,{"date":1985,"open":830,"high":830,"low":360,"close":1195,"change":1815,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1195},"2025-05-16",-13.71,337100,{"date":1989,"open":727,"high":738,"low":807,"close":869,"change":188,"percent_change":1608,"volume":1990,"transactions":9,"vwap":869},"2025-05-15",168800,{"date":1992,"open":1286,"high":856,"low":807,"close":1993,"change":188,"percent_change":1608,"volume":1994,"transactions":9,"vwap":1993},"2025-05-14",1.96,127700,{"date":1996,"open":808,"high":1286,"low":808,"close":824,"change":635,"percent_change":1474,"volume":1997,"transactions":9,"vwap":824},"2025-05-13",136500,{"date":1999,"open":778,"high":824,"low":801,"close":815,"change":1004,"percent_change":2000,"volume":2001,"transactions":9,"vwap":815},"2025-05-12",6.21,243600,{"date":2003,"open":713,"high":2004,"low":713,"close":1145,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1145},"2025-05-09",1.839,0.29,19.59,495600,{"date":2009,"open":731,"high":713,"low":298,"close":353,"change":299,"percent_change":2010,"volume":2011,"transactions":9,"vwap":353},"2025-05-08",3.5,125500,{"date":2013,"open":388,"high":388,"low":328,"close":298,"change":248,"percent_change":287,"volume":2014,"transactions":9,"vwap":298},"2025-05-07",99900,{"date":2016,"open":288,"high":353,"low":264,"close":289,"change":204,"percent_change":966,"volume":2017,"transactions":9,"vwap":289},"2025-05-06",66300,{"date":2019,"open":388,"high":353,"low":388,"close":288,"change":188,"percent_change":1898,"volume":2020,"transactions":9,"vwap":288},"2025-05-05",29300,{"date":2022,"open":298,"high":2023,"low":298,"close":388,"change":680,"percent_change":2024,"volume":2025,"transactions":9,"vwap":388},"2025-05-02",1.475,2.11,62000,{"date":2027,"open":298,"high":2028,"low":289,"close":287,"change":111,"percent_change":290,"volume":2029,"transactions":9,"vwap":287},"2025-05-01",1.477,42200,{"date":2031,"open":352,"high":352,"low":289,"close":298,"change":204,"percent_change":1048,"volume":2032,"transactions":9,"vwap":298},"2025-04-30",62100,{"date":2034,"open":249,"high":249,"low":288,"close":353,"change":204,"percent_change":2035,"volume":2036,"transactions":9,"vwap":353},"2025-04-29",-3.27,90200,{"date":2038,"open":718,"high":1012,"low":712,"close":360,"change":20,"percent_change":20,"volume":2039,"transactions":9,"vwap":360},"2025-04-28",44900,{"date":2041,"open":298,"high":783,"low":298,"close":360,"change":937,"percent_change":2042,"volume":2043,"transactions":9,"vwap":360},"2025-04-25",6.99,99600,{"date":2045,"open":289,"high":388,"low":236,"close":298,"change":502,"percent_change":1443,"volume":2046,"transactions":9,"vwap":298},"2025-04-24",119700,{"date":2048,"open":289,"high":731,"low":270,"close":271,"change":20,"percent_change":20,"volume":2049,"transactions":9,"vwap":271},"2025-04-23",85100,{"date":177,"open":264,"high":298,"low":245,"close":271,"change":111,"percent_change":2051,"volume":2052,"transactions":9,"vwap":271},-0.71,162500]