[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BESS":3,"homepage-market-summary":31,"stock-historical-BESS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BESS","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},"Bimergen Energy Corporation","NYSE American",null,"ELECTRIC SERVICES","Bimergen Energy Corp is a renewable energy project developer that enables the clean energy transition and provides critical grid stability via solutions across a range of applications through portfolio of utility-scale Battery Energy Storage System (BESS) and solar development projects. Its portfolio includes approximately 23 development-stage utility-scale BESS projects with a projected total storage capacity of around 1.965 gigawatts (GW) and approximately 13 development-stage solar energy projects expected to generate around 1.640 GW upon completion and operation.","3","Newport Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.31,2.44,2.485,2.27,2.33,-0.02,-0.86,88490.173775,652,2.3422,17.12,2,176642.16866660558,2.1,5681,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},121567,44371959.335318,-63.04,"2025-04-22",[182,183,191,200,210,221,232,241,250,258,268,277,287,296,306,314,322,331,338,345,354,361,369,377,387,397,407,417,426,434,443,452,462,471,482,490,497,507,515,524,532,540,550,557,564,572,577,586,595,601,607,614,620,626,635,640,646,654,661,667,672,679,687,695,703,711,718,726,729,735,743,750,759,765,773,778,783,788,795,802,807,813,821,828,835,841,845,850,858,863,869,875,880,886,894,898,903,910,915,920,925,933,940,945,950,957,962,966,970,974,978,982,985,989,994,999,1002,1007,1010,1014,1018,1023,1027,1032,1037,1043,1050,1057,1063,1070,1076,1081,1086,1090,1095,1100,1104,1107,1111,1115,1118,1122,1125,1129,1132,1137,1140,1145,1149,1153,1157,1161,1166,1171,1176,1182,1187,1195,1203,1208,1213,1222,1230,1233,1238,1247,1252,1256,1261,1267,1271,1276,1279,1283,1291,1296,1301,1307,1311,1313,1318,1320,1323,1329,1331,1335,1339,1342,1347,1350,1353,1357,1363,1368,1375,1379,1383,1387,1391,1394,1398,1403,1408,1415,1420,1427,1432,1438,1442,1448,1454,1459,1462,1466,1473,1479,1482,1488,1494,1499,1502,1506,1510,1517,1520,1523,1529,1533,1538,1541,1545,1552,1555,1559,1562,1565,1569,1571,1573,1576,1579,1583,1587,1591,1593,1600,1604,1609,1612,1616,1622,1626,1631,1635,1640,1644,1647,1650,1652,1658,1661,1663,1665,1667,1669,1671,1673,1677,1681,1684,1688,1691,1693,1695,1699,1702,1704,1708,1712,1717,1719,1721,1725,1728,1732,1734,1739,1742,1744,1748,1751,1753,1756,1760,1763,1765,1769,1771,1775,1779,1782,1785,1788,1791,1796,1799,1801,1804,1807,1809,1811,1813,1818,1823,1825,1827,1831,1833,1836,1839,1842,1844,1848,1852,1854,1856,1859,1864,1867,1869,1871,1873,1877,1881,1883,1885,1888,1890,1892,1894,1896,1898,1900,1902,1904,1909,1913,1915,1920,1923,1927,1931,1934,1937,1940,1942,1944,1946,1948,1950,1952,1954,1957,1959,1961],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":17,"high":185,"low":16,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.5352,-0.04,-1.69,39467.286312,418,2.3767,{"date":192,"open":16,"high":193,"low":16,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.47,2.37,0.11,4.87,93822.901854,390,2.3951,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.66,2.25,2.26,-0.37,-14.07,110983.007336,1110,2.4208,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.74,2.76,2.61,2.63,-0.16,-5.73,50726.96234,421,2.7012,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.69,2.86,2.62,2.79,0.19,7.31,47305.709628,565,2.78,{"date":233,"open":212,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.8575,2.6,-0.2,-7.14,71906.868032,586,2.727,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.835,2.94,2.8,0,50092.866605,291,2.8702,{"date":251,"open":252,"high":253,"low":254,"close":245,"change":246,"percent_change":246,"volume":255,"transactions":256,"vwap":257},"2026-09-22",2.855,2.88,2.7912,76774.824364,531,2.8634,{"date":259,"open":260,"high":261,"low":262,"close":245,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",2.81,3.0277,2.7,0.1,3.7,89491.475711,517,2.8838,{"date":269,"open":270,"high":271,"low":262,"close":262,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",3.05,3.06,-0.14,-4.93,89461.759087,1038,2.8495,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":108,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.87,3.16,2.795,2.84,2.16,54250.301752,680,2.9988,{"date":288,"open":231,"high":289,"low":290,"close":231,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",2.96,2.745,0.05,1.83,44324.5711,423,2.8434,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",2.97,2.725,2.73,-0.26,-8.7,37403.094213,528,2.8065,{"date":307,"open":244,"high":308,"low":252,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",2.99,-0.03,-0.99,37894.81701,661,2.9338,{"date":315,"open":271,"high":316,"low":308,"close":317,"change":318,"percent_change":47,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.11,3.02,0.03,34878.831723,566,3.0526,{"date":323,"open":324,"high":325,"low":308,"close":308,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",3,3.12,-0.05,-1.64,21112.8521,512,3.0346,{"date":332,"open":333,"high":334,"low":333,"close":333,"change":246,"percent_change":246,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.04,3.13,24202.3255,351,3.0672,{"date":339,"open":333,"high":340,"low":324,"close":333,"change":113,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",3.2338,-0.33,38621.005381,469,3.1181,{"date":346,"open":289,"high":347,"low":348,"close":270,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",3.25,2.92,0.15,5.17,48987.131017,1091,3.1103,{"date":355,"open":224,"high":270,"low":245,"close":356,"change":357,"percent_change":282,"volume":358,"transactions":359,"vwap":360},"2026-09-03",2.9,0.08,36229.359226,539,2.9498,{"date":362,"open":363,"high":324,"low":260,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",2.82,0.01,0.36,39271.584988,1206,2.844,{"date":370,"open":282,"high":371,"low":260,"close":260,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",2.954,-0.09,-3.1,51893.531301,736,2.8599,{"date":378,"open":379,"high":380,"low":381,"close":356,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",2.89,3.07,2.83,-0.025,-0.85,27085.4358,318,2.9366,{"date":388,"open":389,"high":390,"low":356,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",3.14,3.24,2.925,-0.175,-5.65,52221.153873,626,2.991,{"date":398,"open":399,"high":400,"low":324,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",3.41,3.5,3.1,-0.29,-8.55,121011.654495,701,3.1824,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":61,"volume":414,"transactions":415,"vwap":416},"2026-08-26",3.35,3.59,3.3,3.39,0.04,45419.495653,1085,3.4316,{"date":418,"open":419,"high":420,"low":421,"close":409,"change":123,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",3.26,3.51,3.18,8.06,57685.841765,1202,3.3489,{"date":427,"open":428,"high":89,"low":429,"close":401,"change":236,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",3.31,3.0801,-6.06,46076.475722,689,3.177,{"date":435,"open":436,"high":437,"low":401,"close":411,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",3.21,3.44,0.2068,6.69,82113.8284,639,3.2794,{"date":444,"open":445,"high":420,"low":271,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",3.42,3.0932,-0.3668,-10.6,56133.685409,1162,3.1576,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",3.64,3.75,3.46,-0.43,-11.05,78790.95356,792,3.5712,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":318,"percent_change":133,"volume":468,"transactions":469,"vwap":470},"2026-08-18",3.84,3.91,3.4401,3.89,70853.025958,765,3.6701,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",3.78,4.06,3.6768,3.86,0.21,5.75,248786.03799,2056,3.9167,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":246,"percent_change":246,"volume":488,"transactions":395,"vwap":489},"2026-08-14",3.56,3.755,3.52,3.65,62335.827985,3.6883,{"date":491,"open":492,"high":455,"low":493,"close":487,"change":195,"percent_change":316,"volume":494,"transactions":495,"vwap":496},"2026-08-13",3.53,3.3963,94791.649369,900,3.66,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":21,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",3.61,3.85,3.32,3.54,-0.56,81681.621154,899,3.5587,{"date":508,"open":389,"high":509,"low":389,"close":484,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",3.77,0.44,14.1,88152.99728,807,3.5443,{"date":516,"open":517,"high":518,"low":517,"close":325,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",2.85,3.4654,0.24,8.33,83708.99849,904,3.2225,{"date":525,"open":244,"high":298,"low":526,"close":253,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",2.8146,-0.07,-2.37,37015.082972,939,2.891,{"date":533,"open":348,"high":334,"low":252,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",2.95,0.02,0.68,44652.119587,821,2.9462,{"date":541,"open":542,"high":543,"low":279,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",3.08,3.095,2.93,-0.12,-3.93,47367.213424,1079,3.0281,{"date":551,"open":224,"high":389,"low":552,"close":270,"change":519,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",2.775,8.54,105119.918525,1284,2.9157,{"date":558,"open":559,"high":544,"low":559,"close":260,"change":477,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",2.59,8.08,52002.17624,460,2.7994,{"date":565,"open":566,"high":567,"low":235,"close":235,"change":309,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",2.68,2.7999,-1.14,53166.118414,604,2.6636,{"date":573,"open":214,"high":244,"low":235,"close":215,"change":357,"percent_change":389,"volume":574,"transactions":575,"vwap":576},"2026-07-30",47124.415169,498,2.7508,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",2.98,2.55,-0.46,-15.28,100416.999488,1116,2.7145,{"date":587,"open":381,"high":82,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",2.71,3.01,0.22,7.89,136213.20705,1044,2.9591,{"date":596,"open":401,"high":401,"low":213,"close":226,"change":402,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",-9.42,83823.821875,1027,2.9359,{"date":602,"open":271,"high":421,"low":324,"close":542,"change":364,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",0.33,84754.19545,1576,3.0746,{"date":608,"open":334,"high":609,"low":333,"close":380,"change":309,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",3.22,-0.97,64395.453,1501,3.1136,{"date":615,"open":419,"high":445,"low":401,"close":401,"change":216,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",-4.91,81125.330845,955,3.1768,{"date":621,"open":334,"high":412,"low":334,"close":419,"change":622,"percent_change":496,"volume":623,"transactions":624,"vwap":625},"2026-07-21",0.115,76087.886791,1265,3.2784,{"date":627,"open":436,"high":628,"low":324,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",3.28,3.145,-0.035,-1.1,53648.47323,761,3.1078,{"date":636,"open":399,"high":486,"low":325,"close":421,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":421},"2026-07-17",-0.35,-9.92,118500,{"date":641,"open":642,"high":643,"low":400,"close":492,"change":637,"percent_change":644,"volume":645,"transactions":9,"vwap":492},"2026-07-16",3.8,3.88,-9.02,133900,{"date":647,"open":648,"high":649,"low":650,"close":643,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":643},"2026-07-15",3.9,4.18,3.71,-0.15,-3.72,114600,{"date":655,"open":656,"high":97,"low":657,"close":658,"change":227,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-14",4.1,3.81,4.03,4.95,275000,{"date":662,"open":643,"high":663,"low":642,"close":464,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":464},"2026-07-13",4.11,-0.06,-1.54,80700,{"date":668,"open":669,"high":669,"low":648,"close":648,"change":301,"percent_change":670,"volume":671,"transactions":9,"vwap":648},"2026-07-10",4.3,-6.25,200400,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":413,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-09",4.13,4.47,4.16,0.97,121400,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":581,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-08",4.45,4.5,4.05,4.12,-10.04,79200,{"date":688,"open":659,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-07",5,4.35,4.58,-0.52,-10.2,174200,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",4.55,5.18,5.1,0.6,13.33,121700,{"date":704,"open":705,"high":706,"low":707,"close":682,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":682},"2026-07-02",4.04,4.77,4.01,0.5,12.5,108300,{"date":712,"open":713,"high":714,"low":465,"close":715,"change":527,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-01",4.19,4.38,4,-1.72,143300,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":350,"volume":725,"transactions":9,"vwap":723},"2026-06-30",3.96,4.28,3.87,4.07,0.2,176900,{"date":727,"open":642,"high":474,"low":455,"close":722,"change":113,"percent_change":301,"volume":728,"transactions":9,"vwap":722},"2026-06-29",171600,{"date":730,"open":731,"high":732,"low":509,"close":643,"change":372,"percent_change":733,"volume":734,"transactions":9,"vwap":643},"2026-06-26",3.93,4.02,-2.27,134000,{"date":736,"open":737,"high":738,"low":476,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-25",4.51,4.91,3.97,-0.53,-11.78,277200,{"date":744,"open":745,"high":746,"low":684,"close":682,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":682},"2026-06-24",5.01,5.5,-0.48,-9.64,347700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",5.26,5.9,4.8,4.98,-0.9,-15.31,299000,{"date":760,"open":753,"high":761,"low":682,"close":762,"change":108,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-22",6.45,5.88,1.03,1067900,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",4.33,6.2,5.82,1.6,37.91,2584500,{"date":774,"open":715,"high":775,"low":715,"close":776,"change":724,"percent_change":755,"volume":777,"transactions":9,"vwap":776},"2026-06-17",4.89,4.22,512400,{"date":779,"open":502,"high":649,"low":502,"close":732,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":732},"2026-06-16",0.61,17.89,234900,{"date":784,"open":509,"high":785,"low":409,"close":399,"change":301,"percent_change":786,"volume":787,"transactions":9,"vwap":399},"2026-06-15",3.98,-7.08,168600,{"date":789,"open":790,"high":683,"low":487,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-12",3.92,3.67,-0.23,-5.9,149200,{"date":796,"open":473,"high":797,"low":798,"close":648,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":648},"2026-06-11",4.48,3.74,0.29,8.03,352600,{"date":803,"open":790,"high":682,"low":499,"close":499,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":499},"2026-06-10",-0.89,-19.78,370300,{"date":808,"open":411,"high":809,"low":411,"close":682,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":682},"2026-06-09",4.72,1.11,32.74,2255000,{"date":814,"open":815,"high":816,"low":817,"close":412,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":412},"2026-06-08",3.63,3.69,3.23,-0.13,-3.69,838300,{"date":822,"open":823,"high":824,"low":347,"close":486,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":486},"2026-06-05",4.56,5.08,0.47,15.41,17656700,{"date":829,"open":830,"high":831,"low":379,"close":270,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":270},"2026-06-04",3.17,3.34,-0.17,-5.28,104700,{"date":836,"open":837,"high":837,"low":317,"close":609,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":609},"2026-06-03",3.43,-0.22,-6.4,117900,{"date":842,"open":400,"high":722,"low":409,"close":437,"change":843,"percent_change":733,"volume":844,"transactions":9,"vwap":437},"2026-06-02",-0.08,57000,{"date":846,"open":642,"high":642,"low":847,"close":486,"change":402,"percent_change":848,"volume":849,"transactions":9,"vwap":486},"2026-06-01",3.36,-7.61,175900,{"date":851,"open":852,"high":853,"low":854,"close":657,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":657},"2026-05-29",4.17,4.54,3.6,-0.49,-11.4,291900,{"date":859,"open":860,"high":681,"low":474,"close":669,"change":818,"percent_change":861,"volume":862,"transactions":9,"vwap":669},"2026-05-28",4.39,-2.93,111400,{"date":864,"open":853,"high":697,"low":676,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-27",4.43,-0.19,-4.11,244900,{"date":870,"open":97,"high":871,"low":690,"close":872,"change":108,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-26",4.94,4.62,1.32,192900,{"date":876,"open":877,"high":689,"low":878,"close":823,"change":843,"percent_change":716,"volume":879,"transactions":9,"vwap":823},"2026-05-22",4.78,4.31,383200,{"date":881,"open":681,"high":882,"low":683,"close":883,"change":708,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-21",4.93,4.64,12.08,1863400,{"date":887,"open":410,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-20",4.24,3.45,4.14,0.64,18.29,462300,{"date":895,"open":409,"high":509,"low":628,"close":400,"change":896,"percent_change":476,"volume":897,"transactions":9,"vwap":400},"2026-05-19",0.13,172600,{"date":899,"open":798,"high":455,"low":401,"close":89,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":89},"2026-05-18",-0.21,-5.87,165400,{"date":904,"open":816,"high":648,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-15",3.2,3.58,-0.38,-9.6,336500,{"date":911,"open":912,"high":739,"low":905,"close":720,"change":54,"percent_change":913,"volume":914,"transactions":9,"vwap":720},"2026-05-14",3.48,14.12,426300,{"date":916,"open":20,"high":502,"low":20,"close":917,"change":47,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-13",3.47,40.49,1254700,{"date":921,"open":193,"high":922,"low":20,"close":193,"change":113,"percent_change":923,"volume":924,"transactions":9,"vwap":193},"2026-05-12",2.5,-0.4,27100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":896,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-11",2.52,2.56,2.32,2.48,5.53,48300,{"date":934,"open":935,"high":936,"low":20,"close":937,"change":318,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-08",2.45,2.58,2.35,1.29,24700,{"date":941,"open":942,"high":559,"low":929,"close":929,"change":545,"percent_change":943,"volume":944,"transactions":9,"vwap":929},"2026-05-07",2.4,-4.92,13000,{"date":946,"open":942,"high":559,"low":27,"close":17,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":17},"2026-05-06",0.09,3.83,64000,{"date":951,"open":952,"high":235,"low":953,"close":937,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":937},"2026-05-05",2.29,2.28,-0.28,-10.65,60200,{"date":958,"open":959,"high":308,"low":930,"close":215,"change":896,"percent_change":960,"volume":961,"transactions":9,"vwap":215},"2026-05-04",2.75,5.2,102900,{"date":963,"open":964,"high":226,"low":922,"close":922,"change":113,"percent_change":923,"volume":965,"transactions":9,"vwap":922},"2026-05-01",2.51,34500,{"date":967,"open":262,"high":262,"low":964,"close":964,"change":372,"percent_change":968,"volume":969,"transactions":9,"vwap":964},"2026-04-30",-3.46,29700,{"date":971,"open":566,"high":279,"low":235,"close":235,"change":372,"percent_change":972,"volume":973,"transactions":9,"vwap":235},"2026-04-29",-3.35,40900,{"date":975,"open":308,"high":308,"low":566,"close":223,"change":818,"percent_change":976,"volume":977,"transactions":9,"vwap":223},"2026-04-28",-4.61,39500,{"date":979,"open":324,"high":324,"low":231,"close":363,"change":664,"percent_change":980,"volume":981,"transactions":9,"vwap":363},"2026-04-27",-2.08,20200,{"date":983,"open":324,"high":324,"low":517,"close":253,"change":527,"percent_change":528,"volume":984,"transactions":9,"vwap":253},"2026-04-24",108000,{"date":986,"open":589,"high":589,"low":348,"close":534,"change":186,"percent_change":987,"volume":988,"transactions":9,"vwap":534},"2026-04-23",-1.34,10300,{"date":990,"open":308,"high":324,"low":224,"close":308,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":308},"2026-04-22",0.16,5.65,20500,{"date":995,"open":282,"high":308,"low":363,"close":381,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":381},"2026-04-21",-0.11,-3.74,41400,{"date":1000,"open":308,"high":308,"low":959,"close":244,"change":357,"percent_change":245,"volume":1001,"transactions":9,"vwap":244},"2026-04-20",20800,{"date":1003,"open":212,"high":324,"low":223,"close":224,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":224},"2026-04-17",-0.1,-3.38,22300,{"date":1008,"open":317,"high":317,"low":517,"close":289,"change":263,"percent_change":400,"volume":1009,"transactions":9,"vwap":289},"2026-04-16",17200,{"date":1011,"open":262,"high":308,"low":223,"close":224,"change":991,"percent_change":1012,"volume":1013,"transactions":9,"vwap":224},"2026-04-15",5.93,27600,{"date":1015,"open":959,"high":517,"low":936,"close":262,"change":326,"percent_change":1016,"volume":1017,"transactions":9,"vwap":262},"2026-04-14",-1.82,21100,{"date":1019,"open":324,"high":324,"low":927,"close":959,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":959},"2026-04-13",-0.18,-6.14,56800,{"date":1024,"open":348,"high":534,"low":279,"close":544,"change":364,"percent_change":1025,"volume":1026,"transactions":9,"vwap":544},"2026-04-10",0.34,4400,{"date":1028,"open":380,"high":1029,"low":262,"close":348,"change":843,"percent_change":1030,"volume":1031,"transactions":9,"vwap":348},"2026-04-09",3.15,-2.67,13100,{"date":1033,"open":279,"high":401,"low":1034,"close":324,"change":477,"percent_change":1035,"volume":1036,"transactions":9,"vwap":324},"2026-04-08",2.77,7.53,25800,{"date":1038,"open":1039,"high":226,"low":1040,"close":226,"change":123,"percent_change":1041,"volume":1042,"transactions":9,"vwap":226},"2026-04-07",2.49,2.41,9.84,32400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":519,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-06",2.38,2.54,2.2,10.43,30400,{"date":1051,"open":937,"high":1052,"low":1053,"close":1054,"change":1004,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-02",2.43,2.22,2.3,-4.17,11300,{"date":1058,"open":1054,"high":262,"low":1059,"close":942,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":942},"2026-04-01",2.15,0.27,12.68,70100,{"date":1064,"open":204,"high":1065,"low":1066,"close":1067,"change":326,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-31",2.39,2.06,2.13,-2.29,59000,{"date":1071,"open":20,"high":1072,"low":1067,"close":1073,"change":818,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-30",2.57,2.18,-5.63,100300,{"date":1077,"open":559,"high":225,"low":1078,"close":16,"change":236,"percent_change":1079,"volume":1080,"transactions":9,"vwap":16},"2026-03-27",2.17,-7.97,32200,{"date":1082,"open":225,"high":566,"low":1083,"close":964,"change":1004,"percent_change":1084,"volume":1085,"transactions":9,"vwap":964},"2026-03-26",2.46,-3.83,11400,{"date":1087,"open":544,"high":298,"low":1053,"close":214,"change":205,"percent_change":1088,"volume":1089,"transactions":9,"vwap":214},"2026-03-25",-12.42,99600,{"date":1091,"open":260,"high":579,"low":1092,"close":579,"change":603,"percent_change":1093,"volume":1094,"transactions":9,"vwap":579},"2026-03-24",2.67,12.45,48400,{"date":1096,"open":964,"high":348,"low":964,"close":1097,"change":236,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-23",2.65,-7.02,44700,{"date":1101,"open":356,"high":356,"low":588,"close":517,"change":309,"percent_change":1102,"volume":1103,"transactions":9,"vwap":517},"2026-03-20",-1.04,34000,{"date":1105,"open":363,"high":253,"low":202,"close":253,"change":991,"percent_change":762,"volume":1106,"transactions":9,"vwap":253},"2026-03-19",23000,{"date":1108,"open":517,"high":224,"low":922,"close":1109,"change":113,"percent_change":205,"volume":1110,"transactions":9,"vwap":1109},"2026-03-18",2.72,85300,{"date":1112,"open":245,"high":253,"low":225,"close":300,"change":21,"percent_change":1113,"volume":1114,"transactions":9,"vwap":300},"2026-03-17",-0.73,37200,{"date":1116,"open":363,"high":428,"low":580,"close":959,"change":309,"percent_change":74,"volume":1117,"transactions":9,"vwap":959},"2026-03-16",164100,{"date":1119,"open":253,"high":253,"low":214,"close":231,"change":326,"percent_change":1120,"volume":1121,"transactions":9,"vwap":231},"2026-03-13",-1.77,17000,{"date":1123,"open":356,"high":401,"low":1092,"close":381,"change":246,"percent_change":246,"volume":1124,"transactions":9,"vwap":381},"2026-03-12",24100,{"date":1126,"open":270,"high":271,"low":212,"close":381,"change":272,"percent_change":1127,"volume":1128,"transactions":9,"vwap":381},"2026-03-11",-4.71,65100,{"date":1130,"open":308,"high":280,"low":253,"close":298,"change":246,"percent_change":246,"volume":1131,"transactions":9,"vwap":298},"2026-03-10",428700,{"date":1133,"open":1134,"high":1134,"low":231,"close":298,"change":309,"percent_change":1135,"volume":1136,"transactions":9,"vwap":298},"2026-03-09",3.19,-1,59900,{"date":1138,"open":390,"high":912,"low":282,"close":324,"change":236,"percent_change":670,"volume":1139,"transactions":9,"vwap":324},"2026-03-06",78200,{"date":1141,"open":831,"high":1142,"low":1143,"close":905,"change":326,"percent_change":665,"volume":1144,"transactions":9,"vwap":905},"2026-03-05",3.4,3.03,62300,{"date":1146,"open":409,"high":89,"low":589,"close":347,"change":326,"percent_change":1147,"volume":1148,"transactions":9,"vwap":347},"2026-03-04",-1.52,44400,{"date":1150,"open":347,"high":411,"low":270,"close":411,"change":318,"percent_change":1151,"volume":1152,"transactions":9,"vwap":411},"2026-03-03",0.92,42500,{"date":1154,"open":89,"high":400,"low":1029,"close":1155,"change":326,"percent_change":1156,"volume":666,"transactions":9,"vwap":1155},"2026-03-02",3.27,-1.51,{"date":1158,"open":270,"high":420,"low":317,"close":501,"change":1025,"percent_change":1159,"volume":1160,"transactions":9,"vwap":501},"2026-02-27",11.41,255200,{"date":1162,"open":428,"high":1163,"low":379,"close":579,"change":205,"percent_change":1164,"volume":1165,"transactions":9,"vwap":579},"2026-02-26",3.38,-11.04,102400,{"date":1167,"open":300,"high":854,"low":928,"close":409,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":409},"2026-02-25",0.86,34.54,476200,{"date":1172,"open":316,"high":347,"low":1053,"close":1039,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1039},"2026-02-24",-0.24,-8.79,484600,{"date":1177,"open":445,"high":912,"low":1178,"close":300,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":300},"2026-02-23",2.64,-0.69,-20.18,267400,{"date":1183,"open":400,"high":722,"low":411,"close":445,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":445},"2026-02-20",-2.2,-39.15,579200,{"date":1188,"open":1189,"high":1190,"low":824,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-19",6.4,6.88,5.62,-1.38,-19.71,52600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-18",8.88,6,7,-2.36,-25.21,12700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":357,"percent_change":1168,"volume":175,"transactions":9,"vwap":1206},"2026-02-17",9.31,9.36,9.3,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":603,"percent_change":816,"volume":1212,"transactions":9,"vwap":1211},"2026-02-13",9.24,9.28,400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-12",8.98,9.33,8.75,8.95,-0.32,-3.45,2900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-11",9.7,9.78,9.27,-0.88,-8.67,2000,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1232},"2026-02-10",10.15,{"date":1234,"open":1235,"high":1235,"low":1218,"close":1232,"change":349,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1232},"2026-02-09",10.17,1.5,1500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-06",9.62,10.14,9.6,10,0.46,4.82,7300,{"date":1248,"open":1242,"high":1242,"low":1249,"close":1249,"change":664,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-05",9.54,-0.62,300,{"date":1253,"open":1242,"high":1242,"low":1242,"close":1242,"change":318,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1242},"2026-02-04",0.31,600,{"date":1257,"open":1197,"high":1258,"low":1197,"close":1259,"change":1260,"percent_change":160,"volume":495,"transactions":9,"vwap":1259},"2026-02-03",9.68,9.57,0.07,{"date":1262,"open":1258,"high":1263,"low":1264,"close":1264,"change":832,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-02",9.69,9.5,-1.76,1300,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":246,"percent_change":246,"volume":1212,"transactions":9,"vwap":1270},"2026-01-30",9.43,9.67,{"date":1272,"open":1273,"high":1273,"low":1242,"close":1270,"change":1219,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1270},"2026-01-29",9.99,-3.2,2400,{"date":1277,"open":1224,"high":1243,"low":1224,"close":1273,"change":1278,"percent_change":401,"volume":1237,"transactions":9,"vwap":1273},"2026-01-28",0.3,{"date":1280,"open":1281,"high":1263,"low":1242,"close":1263,"change":349,"percent_change":1282,"volume":175,"transactions":9,"vwap":1263},"2026-01-27",9.61,1.57,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1249,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1249},"2026-01-26",9.4,9.66,8.83,0.14,1.49,3600,{"date":1292,"open":1285,"high":1285,"low":1285,"close":1285,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1285},"2026-01-23",-0.68,-6.75,800,{"date":1297,"open":1286,"high":1298,"low":1285,"close":1298,"change":1299,"percent_change":1300,"volume":1266,"transactions":9,"vwap":1298},"2026-01-22",10.08,0.58,6.11,{"date":1302,"open":1303,"high":1048,"low":1264,"close":1264,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1264},"2026-01-21",10.42,-0.92,-8.83,1100,{"date":1308,"open":1243,"high":1303,"low":1242,"close":1303,"change":1309,"percent_change":213,"volume":1310,"transactions":9,"vwap":1303},"2026-01-20",0.28,2200,{"date":1312,"open":1241,"high":1241,"low":1241,"close":1241,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1241},"2026-01-16",{"date":1314,"open":1315,"high":1241,"low":1315,"close":1241,"change":1316,"percent_change":1317,"volume":1306,"transactions":9,"vwap":1241},"2026-01-15",9.59,0.54,5.63,{"date":1319,"open":1242,"high":1224,"low":1242,"close":1242,"change":326,"percent_change":692,"volume":495,"transactions":9,"vwap":1242},"2026-01-14",{"date":1321,"open":1322,"high":1263,"low":1322,"close":1322,"change":603,"percent_change":502,"volume":495,"transactions":9,"vwap":1322},"2026-01-13",9.65,{"date":1324,"open":1325,"high":1243,"low":1326,"close":1326,"change":1293,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-12",9.75,9.32,-6.8,1400,{"date":1330,"open":1224,"high":1243,"low":1224,"close":1243,"change":364,"percent_change":263,"volume":1251,"transactions":9,"vwap":1243},"2026-01-09",{"date":1332,"open":1333,"high":1273,"low":1224,"close":1273,"change":947,"percent_change":1334,"volume":175,"transactions":9,"vwap":1273},"2026-01-08",9.95,0.91,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":364,"percent_change":263,"volume":1255,"transactions":9,"vwap":1338},"2026-01-07",9.92,9.9,{"date":1340,"open":1242,"high":1341,"low":1264,"close":1341,"change":996,"percent_change":631,"volume":1266,"transactions":9,"vwap":1341},"2026-01-06",9.89,{"date":1343,"open":1243,"high":1243,"low":1242,"close":1243,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1243},"2026-01-05",-0.5,-4.76,700,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":246,"percent_change":246,"volume":1243,"transactions":9,"vwap":1349},"2026-01-02",10.5,{"date":1351,"open":1349,"high":1349,"low":1349,"close":1349,"change":246,"percent_change":246,"volume":1352,"transactions":9,"vwap":1349},"2025-12-31",20,{"date":1354,"open":1355,"high":1355,"low":1349,"close":1349,"change":510,"percent_change":1356,"volume":1251,"transactions":9,"vwap":1349},"2025-12-30",10.58,4.37,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1212,"transactions":9,"vwap":1360},"2025-12-29",10.59,10.06,-0.54,-5.09,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":341,"percent_change":1367,"volume":1266,"transactions":9,"vwap":1366},"2025-12-26",12,10.6,-3.02,{"date":1369,"open":1243,"high":1370,"low":1243,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-24",11.6,10.93,0.83,8.22,7600,{"date":1376,"open":1224,"high":1377,"low":1224,"close":1377,"change":128,"percent_change":684,"volume":1378,"transactions":9,"vwap":1377},"2025-12-23",10.1,3500,{"date":1380,"open":1224,"high":1224,"low":1381,"close":1224,"change":246,"percent_change":246,"volume":1382,"transactions":9,"vwap":1224},"2025-12-22",9,3700,{"date":1384,"open":1385,"high":1224,"low":1386,"close":1224,"change":1278,"percent_change":1134,"volume":175,"transactions":9,"vwap":1224},"2025-12-19",9.1,8.9,{"date":1388,"open":1389,"high":1285,"low":1385,"close":1285,"change":123,"percent_change":300,"volume":1390,"transactions":9,"vwap":1285},"2025-12-18",9.15,1600,{"date":1392,"open":1389,"high":1393,"low":1389,"close":1389,"change":246,"percent_change":246,"volume":1295,"transactions":9,"vwap":1389},"2025-12-17",9.2,{"date":1395,"open":1396,"high":1243,"low":1389,"close":1389,"change":205,"percent_change":1397,"volume":1306,"transactions":9,"vwap":1389},"2025-12-16",9.51,-3.89,{"date":1399,"open":1349,"high":1371,"low":1264,"close":1400,"change":747,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-15",9.52,-4.8,1800,{"date":1404,"open":1405,"high":1406,"low":1243,"close":1243,"change":246,"percent_change":246,"volume":1407,"transactions":9,"vwap":1243},"2025-12-12",11.15,11.42,1700,{"date":1409,"open":1410,"high":1411,"low":1243,"close":1243,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1243},"2025-12-11",13.25,13.4,-3,-23.08,3900,{"date":1416,"open":1243,"high":26,"low":1243,"close":1417,"change":1344,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-10",13,-3.7,12100,{"date":1421,"open":1224,"high":1422,"low":1423,"close":1424,"change":715,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-09",15.17,9.45,13.5,42.11,16200,{"date":1428,"open":1217,"high":1264,"low":1429,"close":1264,"change":47,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1264},"2025-12-08",8.5,11.76,1900,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1429,"change":1436,"percent_change":1437,"volume":1306,"transactions":9,"vwap":1429},"2025-12-05",8.85,8.42,-1.06,-11.09,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1372,"percent_change":1396,"volume":495,"transactions":9,"vwap":1441},"2025-12-04",7.55,9.56,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":357,"percent_change":1151,"volume":1266,"transactions":9,"vwap":1447},"2025-12-03",7.83,8.74,7.75,8.73,{"date":1449,"open":1450,"high":1197,"low":1451,"close":1452,"change":383,"percent_change":1453,"volume":495,"transactions":9,"vwap":1452},"2025-12-02",8.7,7.56,8.65,-8.95,{"date":1455,"open":1456,"high":1264,"low":1457,"close":1264,"change":1299,"percent_change":1458,"volume":1390,"transactions":9,"vwap":1264},"2025-12-01",8.1,8.01,6.5,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1461},"2025-11-28",8.92,{"date":1463,"open":1464,"high":1461,"low":1464,"close":1461,"change":349,"percent_change":1465,"volume":175,"transactions":9,"vwap":1461},"2025-11-26",7.6,1.71,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":651,"percent_change":1472,"volume":1306,"transactions":9,"vwap":1471},"2025-11-25",8.8,8.82,7.69,8.77,-1.68,{"date":1474,"open":1475,"high":1461,"low":1476,"close":1461,"change":664,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1461},"2025-11-24",7.73,7.52,-0.67,1200,{"date":1480,"open":1386,"high":1215,"low":1481,"close":1215,"change":263,"percent_change":118,"volume":1328,"transactions":9,"vwap":1215},"2025-11-21",8,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1197,"change":1486,"percent_change":1487,"volume":1346,"transactions":9,"vwap":1197},"2025-11-20",9.63,7.7,-0.64,-6.72,{"date":1489,"open":1490,"high":1322,"low":1035,"close":1400,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1400},"2025-11-19",8.97,0.55,6.13,8100,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1490,"change":1113,"percent_change":1498,"volume":1328,"transactions":9,"vwap":1490},"2025-11-18",9.14,8.79,-7.53,{"date":1500,"open":1224,"high":1224,"low":1224,"close":1224,"change":724,"percent_change":1501,"volume":1346,"transactions":9,"vwap":1224},"2025-11-17",2.11,{"date":1503,"open":1504,"high":1264,"low":1504,"close":1264,"change":402,"percent_change":1505,"volume":1328,"transactions":9,"vwap":1264},"2025-11-14",8.56,-2.96,{"date":1507,"open":1381,"high":1508,"low":1381,"close":1508,"change":1509,"percent_change":1485,"volume":1306,"transactions":9,"vwap":1508},"2025-11-13",9.79,0.7,{"date":1511,"open":1381,"high":1512,"low":1199,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-12",10.45,9.09,0.75,8.99,6300,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1519},"2025-11-11",8.34,{"date":1521,"open":1522,"high":1429,"low":1492,"close":1519,"change":291,"percent_change":700,"volume":1229,"transactions":9,"vwap":1519},"2025-11-10",7.8,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-07",8.29,-1.16,-12.28,200,{"date":1530,"open":1423,"high":1423,"low":1423,"close":1423,"change":1531,"percent_change":689,"volume":1532,"transactions":9,"vwap":1423},"2025-11-06",0.45,100,{"date":1534,"open":1535,"high":1535,"low":1381,"close":1381,"change":1536,"percent_change":1537,"volume":495,"transactions":9,"vwap":1381},"2025-11-05",10.12,-1.25,-12.2,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1540},"2025-11-04",10.25,{"date":1542,"open":1540,"high":1540,"low":1540,"close":1540,"change":1543,"percent_change":1544,"volume":1532,"transactions":9,"vwap":1540},"2025-11-03",1.06,11.53,{"date":1546,"open":1243,"high":1547,"low":1548,"close":1549,"change":900,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-31",11,8.12,9.19,-2.23,3400,{"date":1553,"open":1285,"high":1285,"low":1285,"close":1285,"change":1491,"percent_change":1554,"volume":1528,"transactions":9,"vwap":1285},"2025-10-30",6.21,{"date":1556,"open":422,"high":1381,"low":422,"close":1434,"change":1557,"percent_change":1558,"volume":1478,"transactions":9,"vwap":1434},"2025-10-29",-0.65,-6.84,{"date":1560,"open":1561,"high":1224,"low":1264,"close":1264,"change":123,"percent_change":262,"volume":1328,"transactions":9,"vwap":1264},"2025-10-28",9.64,{"date":1563,"open":1434,"high":1285,"low":1434,"close":1564,"change":123,"percent_change":231,"volume":1390,"transactions":9,"vwap":1564},"2025-10-27",9.25,{"date":1566,"open":1381,"high":1381,"low":1567,"close":1381,"change":236,"percent_change":1568,"volume":1295,"transactions":9,"vwap":1381},"2025-10-24",8.86,-2.17,{"date":1570,"open":1285,"high":1285,"low":1429,"close":1393,"change":1309,"percent_change":389,"volume":1478,"transactions":9,"vwap":1393},"2025-10-23",{"date":1572,"open":1461,"high":1461,"low":1461,"close":1461,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1461},"2025-10-22",{"date":1574,"open":1218,"high":1218,"low":1461,"close":1461,"change":843,"percent_change":804,"volume":1575,"transactions":9,"vwap":1461},"2025-10-21",500,{"date":1577,"open":1381,"high":1381,"low":1381,"close":1381,"change":349,"percent_change":1578,"volume":1251,"transactions":9,"vwap":1381},"2025-10-20",1.69,{"date":1580,"open":1381,"high":1381,"low":1434,"close":1434,"change":1581,"percent_change":1582,"volume":1251,"transactions":9,"vwap":1434},"2025-10-17",0.81,10.07,{"date":1584,"open":1481,"high":1585,"low":1481,"close":1585,"change":22,"percent_change":1586,"volume":1575,"transactions":9,"vwap":1585},"2025-10-16",8.04,-9.66,{"date":1588,"open":1589,"high":1589,"low":1386,"close":1386,"change":1344,"percent_change":1590,"volume":1251,"transactions":9,"vwap":1386},"2025-10-15",8.96,-5.32,{"date":1592,"open":1285,"high":1285,"low":1285,"close":1285,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1285},"2025-10-14",{"date":1594,"open":1595,"high":1596,"low":1595,"close":1285,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1285},"2025-10-13",7.4,9.8,1.95,26.17,5400,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":291,"percent_change":536,"volume":1251,"transactions":9,"vwap":1603},"2025-10-10",7.42,7.45,{"date":1605,"open":1606,"high":1595,"low":1607,"close":1595,"change":1608,"percent_change":436,"volume":1212,"transactions":9,"vwap":1595},"2025-10-09",7.25,7.16,0.23,{"date":1610,"open":1606,"high":1606,"low":1611,"close":1611,"change":843,"percent_change":631,"volume":1575,"transactions":9,"vwap":1611},"2025-10-08",7.17,{"date":1613,"open":1614,"high":1464,"low":1199,"close":1606,"change":365,"percent_change":1615,"volume":1275,"transactions":9,"vwap":1606},"2025-10-07",7.03,5.22,{"date":1617,"open":1618,"high":1199,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1328,"transactions":9,"vwap":1619},"2025-10-06",6.6,6.89,0.41,6.33,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":246,"percent_change":246,"volume":1346,"transactions":9,"vwap":1625},"2025-10-03",5.99,6.48,{"date":1627,"open":1628,"high":1625,"low":1629,"close":1625,"change":1608,"percent_change":1630,"volume":175,"transactions":9,"vwap":1625},"2025-10-02",6.24,6.14,3.68,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1168,"percent_change":1634,"volume":1532,"transactions":9,"vwap":1633},"2025-10-01",6.25,15.96,{"date":1636,"open":746,"high":746,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1212,"transactions":9,"vwap":1637},"2025-09-30",5.39,1.37,34.08,{"date":1641,"open":732,"high":732,"low":707,"close":732,"change":1642,"percent_change":1643,"volume":1255,"transactions":9,"vwap":732},"2025-09-29",-2.48,-38.15,{"date":1645,"open":1458,"high":1458,"low":1458,"close":1458,"change":413,"percent_change":1646,"volume":1251,"transactions":9,"vwap":1458},"2025-09-26",0.62,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1649},"2025-09-25",6.46,{"date":1651,"open":1649,"high":1649,"low":1649,"close":1649,"change":186,"percent_change":1250,"volume":1528,"transactions":9,"vwap":1649},"2025-09-24",{"date":1653,"open":746,"high":1654,"low":656,"close":1458,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1458},"2025-09-23",6.57,0.39,6.38,2100,{"date":1659,"open":1300,"high":1300,"low":1300,"close":1300,"change":804,"percent_change":1660,"volume":1528,"transactions":9,"vwap":1300},"2025-09-22",-12.71,{"date":1662,"open":1199,"high":1199,"low":1199,"close":1199,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1199},"2025-09-19",{"date":1664,"open":1199,"high":1199,"low":1199,"close":1199,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1199},"2025-09-18",{"date":1666,"open":1199,"high":1199,"low":1199,"close":1199,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1199},"2025-09-17",{"date":1668,"open":1199,"high":1199,"low":1199,"close":1199,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1199},"2025-09-16",{"date":1670,"open":1199,"high":1199,"low":1199,"close":1199,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1199},"2025-09-15",{"date":1672,"open":1199,"high":1199,"low":1199,"close":1199,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1199},"2025-09-12",{"date":1674,"open":1198,"high":1199,"low":1198,"close":1199,"change":1675,"percent_change":1676,"volume":1295,"transactions":9,"vwap":1199},"2025-09-11",0.8,12.9,{"date":1678,"open":1624,"high":768,"low":1679,"close":768,"change":724,"percent_change":1680,"volume":1478,"transactions":9,"vwap":768},"2025-09-10",5.72,3.33,{"date":1682,"open":1198,"high":1198,"low":1198,"close":1198,"change":1683,"percent_change":1035,"volume":1251,"transactions":9,"vwap":1198},"2025-09-09",0.42,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1219,"percent_change":1687,"volume":1251,"transactions":9,"vwap":1686},"2025-09-08",5.58,-5.42,{"date":1689,"open":753,"high":753,"low":753,"close":753,"change":1004,"percent_change":1690,"volume":1212,"transactions":9,"vwap":753},"2025-09-05",-1.67,{"date":1692,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1198},"2025-09-04",{"date":1694,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1198},"2025-09-03",{"date":1696,"open":1697,"high":1198,"low":1698,"close":1198,"change":402,"percent_change":976,"volume":175,"transactions":9,"vwap":1198},"2025-09-02",5.25,4.27,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1701},"2025-08-29",6.29,{"date":1703,"open":1701,"high":1701,"low":1701,"close":1701,"change":413,"percent_change":891,"volume":1532,"transactions":9,"vwap":1701},"2025-08-28",{"date":1705,"open":1633,"high":1633,"low":1633,"close":1633,"change":1706,"percent_change":1707,"volume":1528,"transactions":9,"vwap":1633},"2025-08-27",1.75,38.89,{"date":1709,"open":1710,"high":1710,"low":682,"close":682,"change":1344,"percent_change":1711,"volume":1295,"transactions":9,"vwap":682},"2025-08-26",4.85,-10,{"date":1713,"open":1198,"high":1714,"low":689,"close":689,"change":1135,"percent_change":1715,"volume":1716,"transactions":9,"vwap":689},"2025-08-25",6.35,-16.67,4600,{"date":1718,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1198},"2025-08-22",{"date":1720,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":246,"volume":47,"transactions":9,"vwap":1198},"2025-08-21",{"date":1722,"open":1723,"high":1723,"low":1198,"close":1198,"change":1536,"percent_change":1724,"volume":1575,"transactions":9,"vwap":1198},"2025-08-20",7.23,-17.24,{"date":1726,"open":1606,"high":1606,"low":1727,"close":1606,"change":246,"percent_change":246,"volume":1575,"transactions":9,"vwap":1606},"2025-08-19",7.2,{"date":1729,"open":1606,"high":1606,"low":1730,"close":1606,"change":1514,"percent_change":1731,"volume":495,"transactions":9,"vwap":1606},"2025-08-18",7.19,11.54,{"date":1733,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":689,"transactions":9,"vwap":1458},"2025-08-15",{"date":1735,"open":1736,"high":1458,"low":1714,"close":1458,"change":1737,"percent_change":1738,"volume":1212,"transactions":9,"vwap":1458},"2025-08-14",6.44,0.48,7.97,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1741},"2025-08-13",6.02,{"date":1743,"open":1741,"high":1741,"low":1741,"close":1741,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1741},"2025-08-12",{"date":1745,"open":1741,"high":1741,"low":1741,"close":1741,"change":1746,"percent_change":1747,"volume":1528,"transactions":9,"vwap":1741},"2025-08-11",-0.27,-4.29,{"date":1749,"open":1701,"high":1701,"low":1701,"close":1701,"change":246,"percent_change":246,"volume":1750,"transactions":9,"vwap":1701},"2025-08-08",65,{"date":1752,"open":1701,"high":1701,"low":1701,"close":1701,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1701},"2025-08-07",{"date":1754,"open":689,"high":1701,"low":689,"close":1701,"change":263,"percent_change":1755,"volume":1251,"transactions":9,"vwap":1701},"2025-08-06",1.62,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":700,"percent_change":1759,"volume":1532,"transactions":9,"vwap":1758},"2025-08-05",6.19,10.73,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1762},"2025-08-04",5.59,{"date":1764,"open":1762,"high":1762,"low":1762,"close":1762,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1762},"2025-08-01",{"date":1766,"open":1758,"high":1758,"low":1762,"close":1762,"change":1767,"percent_change":1768,"volume":1212,"transactions":9,"vwap":1762},"2025-07-31",-0.61,-9.84,{"date":1770,"open":768,"high":768,"low":768,"close":768,"change":364,"percent_change":991,"volume":1528,"transactions":9,"vwap":768},"2025-07-30",{"date":1772,"open":1773,"high":1758,"low":1773,"close":1758,"change":900,"percent_change":1774,"volume":1255,"transactions":9,"vwap":1758},"2025-07-29",5.7,-3.28,{"date":1776,"open":1189,"high":1189,"low":1189,"close":1189,"change":1777,"percent_change":1778,"volume":1528,"transactions":9,"vwap":1189},"2025-07-28",1.67,35.31,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1781},"2025-07-25",4.73,{"date":1783,"open":1781,"high":1781,"low":1781,"close":1781,"change":1265,"percent_change":1784,"volume":1528,"transactions":9,"vwap":1781},"2025-07-24",-27.12,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1787},"2025-07-23",6.49,{"date":1789,"open":1787,"high":1787,"low":689,"close":1787,"change":1289,"percent_change":1790,"volume":1657,"transactions":9,"vwap":1787},"2025-07-22",29.8,{"date":1792,"open":1793,"high":1793,"low":689,"close":689,"change":1794,"percent_change":1795,"volume":1295,"transactions":9,"vwap":689},"2025-07-21",6.75,-1.81,-26.58,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1798},"2025-07-18",6.81,{"date":1800,"open":1798,"high":1798,"low":1798,"close":1798,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1798},"2025-07-17",{"date":1802,"open":1798,"high":1798,"low":1798,"close":1798,"change":996,"percent_change":1803,"volume":1251,"transactions":9,"vwap":1798},"2025-07-16",-1.59,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1806},"2025-07-15",6.92,{"date":1808,"open":1806,"high":1806,"low":1806,"close":1806,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1806},"2025-07-14",{"date":1810,"open":1806,"high":1806,"low":1806,"close":1806,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1806},"2025-07-11",{"date":1812,"open":1806,"high":1806,"low":1806,"close":1806,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1806},"2025-07-10",{"date":1814,"open":1815,"high":1606,"low":1816,"close":1806,"change":1334,"percent_change":1817,"volume":1390,"transactions":9,"vwap":1806},"2025-07-09",5.55,5.51,15.14,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1266,"transactions":9,"vwap":1820},"2025-07-08",6.01,-1.24,-17.1,{"date":1824,"open":1606,"high":1606,"low":1606,"close":1606,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1606},"2025-07-07",{"date":1826,"open":1606,"high":1606,"low":1606,"close":1606,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1606},"2025-07-03",{"date":1828,"open":1829,"high":1606,"low":1829,"close":1606,"change":123,"percent_change":1830,"volume":1212,"transactions":9,"vwap":1606},"2025-07-02",7.24,3.57,{"date":1832,"open":1199,"high":1199,"low":1199,"close":1199,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1199},"2025-07-01",{"date":1834,"open":1199,"high":1199,"low":1199,"close":1199,"change":291,"percent_change":1835,"volume":1575,"transactions":9,"vwap":1199},"2025-06-30",0.72,{"date":1837,"open":1606,"high":1606,"low":1838,"close":1838,"change":724,"percent_change":289,"volume":1251,"transactions":9,"vwap":1838},"2025-06-27",6.95,{"date":1840,"open":1793,"high":1793,"low":1793,"close":1793,"change":1344,"percent_change":1841,"volume":1528,"transactions":9,"vwap":1793},"2025-06-26",-6.9,{"date":1843,"open":1606,"high":1606,"low":1606,"close":1606,"change":246,"percent_change":246,"volume":715,"transactions":9,"vwap":1606},"2025-06-25",{"date":1845,"open":1606,"high":1606,"low":1829,"close":1606,"change":1846,"percent_change":1847,"volume":1251,"transactions":9,"vwap":1606},"2025-06-24",2.21,43.85,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":733,"percent_change":1851,"volume":1346,"transactions":9,"vwap":1850},"2025-06-23",5.04,-31.05,{"date":1853,"open":228,"high":228,"low":228,"close":228,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":228},"2025-06-20",{"date":1855,"open":228,"high":228,"low":228,"close":228,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":228},"2025-06-18",{"date":1857,"open":228,"high":228,"low":228,"close":228,"change":19,"percent_change":1858,"volume":1528,"transactions":9,"vwap":228},"2025-06-17",45.04,{"date":1860,"open":1850,"high":1861,"low":1850,"close":1850,"change":1862,"percent_change":1863,"volume":1575,"transactions":9,"vwap":1850},"2025-06-16",7.02,-1.62,-24.32,{"date":1865,"open":1656,"high":1866,"low":1656,"close":1866,"change":138,"percent_change":1547,"volume":1528,"transactions":9,"vwap":1866},"2025-06-13",6.66,{"date":1868,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1198},"2025-06-12",{"date":1870,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1198},"2025-06-11",{"date":1872,"open":1198,"high":1198,"low":1198,"close":1198,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1198},"2025-06-10",{"date":1874,"open":1875,"high":1198,"low":1875,"close":1198,"change":236,"percent_change":1876,"volume":1251,"transactions":9,"vwap":1198},"2025-06-09",5.8,-3.23,{"date":1878,"open":768,"high":768,"low":768,"close":768,"change":1879,"percent_change":1880,"volume":1251,"transactions":9,"vwap":768},"2025-06-06",-1.55,-20,{"date":1882,"open":1446,"high":1446,"low":1446,"close":1446,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1446},"2025-06-05",{"date":1884,"open":1628,"high":1446,"low":1628,"close":1446,"change":1173,"percent_change":1412,"volume":1212,"transactions":9,"vwap":1446},"2025-06-04",{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1887},"2025-06-03",7.99,{"date":1889,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1887},"2025-06-02",{"date":1891,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1887},"2025-05-30",{"date":1893,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1887},"2025-05-29",{"date":1895,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":1532,"transactions":9,"vwap":1887},"2025-05-28",{"date":1897,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1887},"2025-05-27",{"date":1899,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1887},"2025-05-23",{"date":1901,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1887},"2025-05-22",{"date":1903,"open":1887,"high":1887,"low":1887,"close":1887,"change":246,"percent_change":246,"volume":1251,"transactions":9,"vwap":1887},"2025-05-21",{"date":1905,"open":1906,"high":1887,"low":1906,"close":1887,"change":1907,"percent_change":1908,"volume":1575,"transactions":9,"vwap":1887},"2025-05-20",7.43,0.99,14.14,{"date":1910,"open":1628,"high":1199,"low":1628,"close":1199,"change":1911,"percent_change":1912,"volume":1255,"transactions":9,"vwap":1199},"2025-05-19",0.76,12.18,{"date":1914,"open":1628,"high":1628,"low":1628,"close":1628,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1628},"2025-05-16",{"date":1916,"open":1917,"high":1628,"low":1917,"close":1628,"change":1918,"percent_change":1919,"volume":1251,"transactions":9,"vwap":1628},"2025-05-15",6.05,1.14,22.35,{"date":1921,"open":699,"high":699,"low":699,"close":699,"change":1526,"percent_change":1922,"volume":1251,"transactions":9,"vwap":699},"2025-05-14",-18.53,{"date":1924,"open":1925,"high":1458,"low":1925,"close":1925,"change":103,"percent_change":1926,"volume":1528,"transactions":9,"vwap":1925},"2025-05-13",6.26,19.24,{"date":1928,"open":1697,"high":1697,"low":1697,"close":1697,"change":1929,"percent_change":1930,"volume":1212,"transactions":9,"vwap":1697},"2025-05-12",-0.81,-13.37,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1933},"2025-05-09",6.06,{"date":1935,"open":1933,"high":1933,"low":1933,"close":1933,"change":1581,"percent_change":1936,"volume":1528,"transactions":9,"vwap":1933},"2025-05-08",15.43,{"date":1938,"open":1697,"high":1697,"low":1697,"close":1697,"change":1536,"percent_change":1939,"volume":1346,"transactions":9,"vwap":1697},"2025-05-07",-19.23,{"date":1941,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1458},"2025-05-06",{"date":1943,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1458},"2025-05-05",{"date":1945,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1458},"2025-05-02",{"date":1947,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1458},"2025-05-01",{"date":1949,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1458},"2025-04-30",{"date":1951,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1458},"2025-04-29",{"date":1953,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":1575,"transactions":9,"vwap":1458},"2025-04-28",{"date":1955,"open":1956,"high":1458,"low":1956,"close":1458,"change":246,"percent_change":246,"volume":1255,"transactions":9,"vwap":1458},"2025-04-25",5.15,{"date":1958,"open":1458,"high":1458,"low":1458,"close":1458,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1458},"2025-04-24",{"date":1960,"open":1458,"high":1458,"low":1458,"close":1458,"change":123,"percent_change":715,"volume":1528,"transactions":9,"vwap":1458},"2025-04-23",{"date":180,"open":1962,"high":1633,"low":1962,"close":1633,"change":1911,"percent_change":1963,"volume":1251,"transactions":9,"vwap":1633},5.49,13.84]