[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFRI":3,"homepage-market-summary":31,"stock-historical-BFRI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BFRI","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},"Biofrontera Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Biofrontera Inc is a United States-based biopharmaceutical company commercializing a portfolio of pharmaceutical products for the treatment of dermatological conditions with a focus on photodynamic therapy. The Company's licensed products, which include Ameluz as well as the BF-RhodoLED and RhodoLED XL lamps (together, the RhodoLED Lamps), are used for the treatment of actinic keratoses (AKs), which are pre-cancerous skin lesions. The company's revenues are derived from within the United States and, therefore, no other geographical segments.","94","Woburn, MA",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},1.015,1.11,1.12,1,1.04,-0.025,-2.4,334449.463023,1650,1.0375,1.66,0.55500001,346976.72730876494,41.6,1236,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"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":19,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":40,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":19,"page_size":174,"total_pages":19,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.53600001,300155,109556558.5545,21.56,"2025-04-22",[182,183,192,200,209,218,228,236,244,251,259,269,278,286,294,303,314,325,333,341,349,358,366,375,382,389,397,402,410,417,424,432,439,448,457,467,475,482,488,494,499,505,511,516,523,531,537,543,551,557,563,569,574,580,585,589,593,598,602,606,612,615,620,624,630,634,641,648,655,663,670,675,679,685,691,697,704,710,719,728,735,743,750,756,761,767,772,779,786,793,800,808,815,823,828,835,841,847,852,857,862,866,869,872,876,881,885,888,892,896,900,904,908,912,916,919,924,928,933,936,940,944,948,952,956,961,964,969,976,981,986,990,997,1003,1011,1017,1024,1030,1037,1041,1045,1050,1055,1061,1065,1070,1076,1082,1086,1094,1098,1103,1106,1112,1116,1120,1124,1129,1133,1138,1143,1148,1152,1156,1162,1167,1172,1178,1183,1188,1193,1196,1201,1207,1214,1219,1222,1228,1231,1237,1242,1246,1250,1257,1261,1267,1272,1276,1283,1292,1299,1304,1308,1313,1318,1325,1332,1335,1342,1345,1351,1355,1362,1365,1368,1372,1376,1382,1388,1394,1397,1402,1407,1413,1417,1422,1427,1431,1435,1439,1445,1452,1459,1465,1468,1471,1475,1480,1484,1488,1491,1495,1499,1502,1507,1512,1517,1521,1525,1530,1533,1537,1540,1545,1549,1554,1558,1562,1566,1570,1574,1578,1582,1585,1589,1594,1597,1600,1604,1610,1614,1618,1622,1626,1631,1636,1642,1645,1649,1654,1658,1662,1667,1671,1675,1680,1684,1689,1694,1699,1706,1712,1716,1721,1724,1729,1733,1737,1740,1746,1751,1755,1759,1762,1767,1771,1775,1778,1782,1785,1791,1796,1801,1807,1811,1816,1821,1825,1829,1832,1836,1840,1845,1852,1859,1862,1867,1874,1879,1886,1892,1898,1905,1913,1918,1923,1927,1931,1935,1941,1948,1954,1958,1963,1968,1973,1980,1985,1991,1994,1999,2003,2006,2012,2019,2023,2027,2031,2036,2040,2046,2049,2055,2061,2065,2071,2075,2078,2082,2086,2092,2097,2102,2105,2110],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":89,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.06,1.07,-0.04,-3.7,347213.569899,804,1.0437,{"date":193,"open":17,"high":194,"low":186,"close":195,"change":112,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.14,1.08,-0.92,284027.368567,1308,1.0903,{"date":201,"open":202,"high":194,"low":203,"close":204,"change":187,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.1,1.0801,1.09,-3.54,258465.905606,850,1.1014,{"date":210,"open":211,"high":212,"low":204,"close":117,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.16,1.17,-0.05,-4.24,384494.832862,1229,1.139,{"date":219,"open":220,"high":221,"low":211,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.2,1.23,1.18,-0.02,-1.67,248142.327112,782,1.1923,{"date":229,"open":211,"high":230,"low":194,"close":220,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.225,0.05,4.35,284536.78056,1327,1.197,{"date":237,"open":212,"high":222,"low":238,"close":239,"change":223,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.1215,1.15,-1.71,288936.911577,1152,1.1598,{"date":245,"open":211,"high":222,"low":17,"close":212,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",0.01,0.86,480707.631737,1912,1.1528,{"date":252,"open":253,"high":253,"low":194,"close":211,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.32,-0.16,-12.12,923591.286181,3177,1.1937,{"date":260,"open":261,"high":262,"low":263,"close":253,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.29,1.33,1.2697,0.08,6.45,378298.718598,1325,1.3064,{"date":270,"open":271,"high":261,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.22,1.24,0.03,2.48,575714.275954,1287,1.2533,{"date":279,"open":271,"high":272,"low":222,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.21,0.02,1.68,385423.5701,1472,1.2105,{"date":287,"open":262,"high":288,"low":212,"close":60,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.36,-0.17,-12.5,1469509.098813,3357,1.2604,{"date":295,"open":296,"high":296,"low":297,"close":288,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",1.57,1.355,-0.19,-12.26,2354355.929829,6458,1.461,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",1.54,1.62,1.5,1.55,0.09,6.16,1456056.872494,2824,1.5753,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",1.53,1.555,1.3601,1.46,-0.08,-5.19,1654154.365535,3968,1.4819,{"date":326,"open":296,"high":327,"low":328,"close":305,"change":223,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",1.61,1.525,-1.28,536888.879306,2486,1.571,{"date":334,"open":335,"high":26,"low":305,"close":336,"change":213,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",1.64,1.56,-3.11,841511.599371,3304,1.5877,{"date":342,"open":343,"high":344,"low":343,"close":327,"change":345,"percent_change":346,"volume":347,"transactions":249,"vwap":348},"2026-09-04",1.52,1.63,0.1,6.62,635807.40269,1.5827,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":112,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",1.51,1.5591,1.48,-0.66,549967.252736,1341,1.5108,{"date":359,"open":328,"high":360,"low":307,"close":343,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",1.6,-0.015,-0.98,576182.812747,2296,1.5315,{"date":367,"open":305,"high":336,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",1.505,1.535,0.005,0.33,402383.7238,1251,1.5293,{"date":376,"open":317,"high":360,"low":307,"close":316,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",-0.06,-3.77,745451.892027,3414,1.548,{"date":383,"open":316,"high":327,"low":351,"close":384,"change":345,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",1.59,6.71,836991.310132,3050,1.5733,{"date":390,"open":317,"high":296,"low":391,"close":392,"change":187,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.475,1.49,-2.61,439327.345989,1795,1.5244,{"date":398,"open":305,"high":360,"low":392,"close":316,"change":281,"percent_change":253,"volume":399,"transactions":400,"vwap":401},"2026-08-26",545875.286119,2074,1.5397,{"date":403,"open":404,"high":343,"low":405,"close":351,"change":231,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",1.47,1.42,3.42,439887.202,2174,1.4822,{"date":411,"open":353,"high":308,"low":412,"close":319,"change":223,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",1.41,-1.35,995019.529223,3636,1.4776,{"date":418,"open":353,"high":343,"low":419,"close":353,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",1.4406,0,446343.805328,2028,1.4845,{"date":425,"open":426,"high":307,"low":427,"close":353,"change":107,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",1.43,1.4,4.23,521910.255233,1869,1.4467,{"date":433,"open":319,"high":307,"low":434,"close":405,"change":223,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",1.39,-1.39,695810.195948,1997,1.4414,{"date":440,"open":434,"high":441,"low":442,"close":443,"change":309,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",1.495,1.38,1.44,6.67,1054541.4984,3919,1.4405,{"date":449,"open":288,"high":450,"low":451,"close":452,"change":231,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",1.3999,1.31,1.35,3.85,750823.79612,2255,1.3459,{"date":458,"open":459,"high":427,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",1.28,1.26,1.3,0.04,3.17,907517.119732,3284,1.3381,{"date":468,"open":469,"high":427,"low":470,"close":460,"change":246,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",1.27,1.2222,0.8,1075145.432948,3836,1.334,{"date":476,"open":271,"high":460,"low":220,"close":477,"change":273,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",1.25,2.46,248588,1741,1.2288,{"date":483,"open":271,"high":272,"low":222,"close":271,"change":246,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",0.83,332762.551882,1185,1.212,{"date":489,"open":477,"high":469,"low":280,"close":280,"change":377,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",-4.72,436858.2161,1542,1.2465,{"date":495,"open":469,"high":469,"low":221,"close":469,"change":281,"percent_change":360,"volume":496,"transactions":497,"vwap":498},"2026-08-07",229233.8869,1275,1.2548,{"date":500,"open":477,"high":469,"low":280,"close":477,"change":246,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",0.81,277239.783362,1668,1.2335,{"date":506,"open":477,"high":507,"low":280,"close":272,"change":281,"percent_change":335,"volume":508,"transactions":509,"vwap":510},"2026-08-05",1.2591,150668.120241,774,1.2364,{"date":512,"open":60,"high":460,"low":222,"close":271,"change":273,"percent_change":513,"volume":514,"transactions":515,"vwap":230},"2026-08-04",2.52,512049.766185,1729,{"date":517,"open":212,"high":477,"low":518,"close":60,"change":281,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-03",1.1684,1.71,377070.884615,2248,1.2169,{"date":524,"open":280,"high":525,"low":526,"close":212,"change":377,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",1.2299,1.145,-4.88,432616.132,1031,1.1788,{"date":532,"open":222,"high":469,"low":211,"close":221,"change":107,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",5.13,776482.078614,2059,1.222,{"date":538,"open":18,"high":60,"low":204,"close":212,"change":107,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",5.41,717596.716961,1413,1.1412,{"date":544,"open":545,"high":526,"low":546,"close":17,"change":107,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",1.05,0.995,5.71,887245,1421,1.0734,{"date":552,"open":186,"high":195,"low":545,"close":545,"change":187,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",-3.67,305470.59788,450,1.0615,{"date":558,"open":559,"high":204,"low":185,"close":204,"change":420,"percent_change":420,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.0845,165356.731,334,1.0794,{"date":564,"open":186,"high":204,"low":545,"close":204,"change":246,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",0.93,159393,502,1.0685,{"date":570,"open":195,"high":204,"low":185,"close":195,"change":420,"percent_change":420,"volume":571,"transactions":572,"vwap":573},"2026-07-22",90521.7994,318,1.0745,{"date":575,"open":185,"high":195,"low":545,"close":195,"change":273,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-21",2.86,147838.837458,654,1.0637,{"date":581,"open":195,"high":17,"low":545,"close":545,"change":187,"percent_change":553,"volume":582,"transactions":583,"vwap":584},"2026-07-20",187501.203606,532,1.0717,{"date":586,"open":545,"high":202,"low":545,"close":204,"change":223,"percent_change":587,"volume":588,"transactions":9,"vwap":204},"2026-07-17",-1.8,143200,{"date":590,"open":195,"high":18,"low":545,"close":17,"change":281,"percent_change":591,"volume":592,"transactions":9,"vwap":17},"2026-07-16",1.83,281900,{"date":594,"open":185,"high":595,"low":545,"close":204,"change":273,"percent_change":596,"volume":597,"transactions":9,"vwap":204},"2026-07-15",1.095,2.83,156500,{"date":599,"open":204,"high":18,"low":545,"close":185,"change":213,"percent_change":600,"volume":601,"transactions":9,"vwap":185},"2026-07-14",-4.5,451800,{"date":603,"open":202,"high":211,"low":204,"close":17,"change":246,"percent_change":604,"volume":605,"transactions":9,"vwap":17},"2026-07-13",0.91,324300,{"date":607,"open":117,"high":608,"low":609,"close":202,"change":187,"percent_change":610,"volume":611,"transactions":9,"vwap":202},"2026-07-10",1.174,1.052,-3.51,351900,{"date":613,"open":194,"high":220,"low":18,"close":194,"change":420,"percent_change":420,"volume":614,"transactions":9,"vwap":194},"2026-07-09",434000,{"date":616,"open":211,"high":617,"low":545,"close":194,"change":223,"percent_change":618,"volume":619,"transactions":9,"vwap":194},"2026-07-08",1.166,-1.72,598900,{"date":621,"open":211,"high":622,"low":18,"close":211,"change":420,"percent_change":420,"volume":623,"transactions":9,"vwap":211},"2026-07-07",1.205,473300,{"date":625,"open":20,"high":222,"low":626,"close":211,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":211},"2026-07-06",1.03,0.15,14.85,997000,{"date":631,"open":89,"high":632,"low":19,"close":102,"change":420,"percent_change":420,"volume":633,"transactions":9,"vwap":102},"2026-07-02",1.065,394400,{"date":635,"open":636,"high":89,"low":637,"close":102,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":102},"2026-07-01",0.97500002,0.95999998,0.064,6.77,241800,{"date":642,"open":102,"high":626,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-30",0.92199999,0.94599998,-0.074,-7.25,538300,{"date":649,"open":650,"high":186,"low":651,"close":89,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":89},"2026-06-29",0.99000001,0.97000003,0.049,5.05,363400,{"date":656,"open":657,"high":658,"low":643,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-26",0.94,0.99199998,0.97100002,0.024,2.53,250700,{"date":664,"open":650,"high":626,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-25",0.92900002,0.94700003,-0.053,-5.3,234100,{"date":671,"open":102,"high":185,"low":651,"close":19,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":19},"2026-06-24",-0.03,-2.91,284200,{"date":676,"open":204,"high":202,"low":16,"close":626,"change":213,"percent_change":677,"volume":678,"transactions":9,"vwap":626},"2026-06-23",-4.63,299900,{"date":680,"open":19,"high":239,"low":681,"close":195,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":195},"2026-06-22",0.98699999,0.093,9.42,571700,{"date":686,"open":687,"high":102,"low":687,"close":681,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":681},"2026-06-18",0.98000002,0.006,0.61,232000,{"date":692,"open":687,"high":19,"low":637,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-17",0.98100001,0.019,1.98,141700,{"date":698,"open":650,"high":89,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-16",0.94499999,0.96200001,-0.038,-3.8,301900,{"date":705,"open":706,"high":626,"low":706,"close":19,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":19},"2026-06-15",0.86699998,0.135,15.61,703600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-12",0.87199998,0.89999998,0.85000002,0.86500001,-0.021,-2.37,162700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-11",0.87900001,0.91000003,0.86000001,0.88599998,0.023,2.67,129800,{"date":729,"open":730,"high":713,"low":714,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-10",0.852,0.86299998,-0.017,-1.93,64800,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":213,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-09",0.92000002,0.92400002,0.83999997,0.88,-5.38,184700,{"date":744,"open":745,"high":651,"low":737,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-08",0.954,0.93000001,-0.005,-0.53,53500,{"date":751,"open":650,"high":19,"low":752,"close":753,"change":377,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-05",0.91500002,0.935,-6.03,205300,{"date":757,"open":758,"high":545,"low":659,"close":546,"change":759,"percent_change":604,"volume":760,"transactions":9,"vwap":546},"2026-06-04",0.991,0.009,118400,{"date":762,"open":20,"high":20,"low":700,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-03",0.986,-0.044,-4.27,144500,{"date":768,"open":637,"high":20,"low":713,"close":626,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":626},"2026-06-02",0.076,7.97,297200,{"date":773,"open":774,"high":637,"low":775,"close":745,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":745},"2026-06-01",0.89899999,0.87300003,0.068,7.67,244900,{"date":780,"open":781,"high":724,"low":782,"close":724,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":724},"2026-05-29",0.87800002,0.84500003,0.026,3.02,60500,{"date":787,"open":788,"high":723,"low":789,"close":723,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":723},"2026-05-28",0.85299999,0.82999998,0.002,0.23,35000,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-27",0.80000001,0.85799998,0.063,7.92,107600,{"date":801,"open":795,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-26",0.829,0.79000002,0.79500002,-0.012,-1.49,128600,{"date":809,"open":810,"high":789,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-22",0.77100003,0.80699998,0.028,3.59,57700,{"date":816,"open":817,"high":788,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-21",0.81999999,0.75,0.77899998,-0.028,-3.47,237100,{"date":824,"open":803,"high":802,"low":803,"close":811,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":811},"2026-05-20",0.001,0.12,107300,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":442,"volume":834,"transactions":9,"vwap":832},"2026-05-19",0.77999997,0.83200002,0.80599999,0.011,148300,{"date":836,"open":795,"high":837,"low":838,"close":804,"change":747,"percent_change":839,"volume":840,"transactions":9,"vwap":804},"2026-05-18",0.82099998,0.73000002,-0.62,325100,{"date":842,"open":843,"high":651,"low":795,"close":795,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":795},"2026-05-15",0.94999999,-0.189,-19.11,1287000,{"date":848,"open":740,"high":89,"low":740,"close":849,"change":850,"percent_change":784,"volume":851,"transactions":9,"vwap":849},"2026-05-14",0.98900002,0.029,407200,{"date":853,"open":651,"high":102,"low":854,"close":637,"change":213,"percent_change":855,"volume":856,"transactions":9,"vwap":637},"2026-05-13",0.92500001,-4.95,496300,{"date":858,"open":18,"high":18,"low":687,"close":102,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":102},"2026-05-12",-0.1,-9.01,463700,{"date":863,"open":222,"high":60,"low":204,"close":17,"change":187,"percent_change":864,"volume":865,"transactions":9,"vwap":17},"2026-05-11",-3.48,400300,{"date":867,"open":239,"high":211,"low":18,"close":239,"change":246,"percent_change":740,"volume":868,"transactions":9,"vwap":239},"2026-05-08",110300,{"date":870,"open":212,"high":212,"low":18,"close":194,"change":420,"percent_change":420,"volume":871,"transactions":9,"vwap":194},"2026-05-07",148500,{"date":873,"open":117,"high":60,"low":117,"close":194,"change":112,"percent_change":874,"volume":875,"transactions":9,"vwap":194},"2026-05-06",-0.87,216200,{"date":877,"open":239,"high":878,"low":18,"close":239,"change":462,"percent_change":879,"volume":880,"transactions":9,"vwap":239},"2026-05-05",1.185,3.6,253900,{"date":882,"open":195,"high":117,"low":185,"close":17,"change":273,"percent_change":883,"volume":884,"transactions":9,"vwap":17},"2026-05-04",2.78,94600,{"date":886,"open":202,"high":202,"low":20,"close":195,"change":420,"percent_change":420,"volume":887,"transactions":9,"vwap":195},"2026-05-01",79300,{"date":889,"open":202,"high":202,"low":186,"close":195,"change":223,"percent_change":890,"volume":891,"transactions":9,"vwap":195},"2026-04-30",-1.82,64500,{"date":893,"open":17,"high":117,"low":186,"close":202,"change":223,"percent_change":894,"volume":895,"transactions":9,"vwap":202},"2026-04-29",-1.79,80800,{"date":897,"open":194,"high":212,"low":202,"close":18,"change":112,"percent_change":898,"volume":899,"transactions":9,"vwap":18},"2026-04-28",-0.88,120600,{"date":901,"open":202,"high":212,"low":186,"close":117,"change":231,"percent_change":902,"volume":903,"transactions":9,"vwap":117},"2026-04-27",4.63,271200,{"date":905,"open":89,"high":18,"low":89,"close":195,"change":231,"percent_change":906,"volume":907,"transactions":9,"vwap":195},"2026-04-24",4.85,75900,{"date":909,"open":202,"high":18,"low":19,"close":626,"change":672,"percent_change":910,"volume":911,"transactions":9,"vwap":626},"2026-04-23",-2.83,165000,{"date":913,"open":185,"high":18,"low":185,"close":185,"change":672,"percent_change":914,"volume":915,"transactions":9,"vwap":185},"2026-04-22",-2.75,96200,{"date":917,"open":202,"high":202,"low":626,"close":204,"change":420,"percent_change":420,"volume":918,"transactions":9,"vwap":204},"2026-04-21",103600,{"date":920,"open":202,"high":921,"low":185,"close":204,"change":112,"percent_change":922,"volume":923,"transactions":9,"vwap":204},"2026-04-20",1.115,-0.91,148400,{"date":925,"open":204,"high":211,"low":195,"close":202,"change":281,"percent_change":926,"volume":927,"transactions":9,"vwap":202},"2026-04-17",1.85,229600,{"date":929,"open":186,"high":195,"low":930,"close":195,"change":281,"percent_change":931,"volume":932,"transactions":9,"vwap":195},"2026-04-16",1.025,1.89,115900,{"date":934,"open":195,"high":204,"low":185,"close":185,"change":672,"percent_change":914,"volume":935,"transactions":9,"vwap":185},"2026-04-15",116000,{"date":937,"open":545,"high":204,"low":89,"close":204,"change":462,"percent_change":938,"volume":939,"transactions":9,"vwap":204},"2026-04-14",3.81,154200,{"date":941,"open":185,"high":185,"low":102,"close":545,"change":281,"percent_change":942,"volume":943,"transactions":9,"vwap":545},"2026-04-13",1.94,110200,{"date":945,"open":20,"high":545,"low":102,"close":626,"change":112,"percent_change":946,"volume":947,"transactions":9,"vwap":626},"2026-04-10",-0.96,69600,{"date":949,"open":19,"high":545,"low":687,"close":20,"change":264,"percent_change":950,"volume":951,"transactions":9,"vwap":20},"2026-04-09",8.33,117300,{"date":953,"open":89,"high":89,"low":843,"close":637,"change":223,"percent_change":954,"volume":955,"transactions":9,"vwap":637},"2026-04-08",-2.04,96800,{"date":957,"open":19,"high":19,"low":958,"close":687,"change":112,"percent_change":959,"volume":960,"transactions":9,"vwap":687},"2026-04-07",0.949,-1.01,40800,{"date":962,"open":699,"high":19,"low":699,"close":650,"change":246,"percent_change":89,"volume":963,"transactions":9,"vwap":650},"2026-04-06",89500,{"date":965,"open":740,"high":758,"low":740,"close":687,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":687},"2026-04-02",0.059,6.41,131600,{"date":970,"open":971,"high":687,"low":804,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-01",0.80900002,0.921,0.112,13.84,475100,{"date":977,"open":978,"high":979,"low":830,"close":971,"change":273,"percent_change":453,"volume":980,"transactions":9,"vwap":971},"2026-03-31",0.78100002,0.815,15700,{"date":982,"open":983,"high":983,"low":984,"close":819,"change":187,"percent_change":527,"volume":985,"transactions":9,"vwap":819},"2026-03-30",0.81900001,0.76599997,39700,{"date":987,"open":795,"high":817,"low":988,"close":983,"change":759,"percent_change":17,"volume":989,"transactions":9,"vwap":983},"2026-03-27",0.75999999,164400,{"date":991,"open":992,"high":993,"low":795,"close":501,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":501},"2026-03-26",0.81300002,0.82599998,-0.014,-1.7,40000,{"date":998,"open":999,"high":999,"low":501,"close":1000,"change":1001,"percent_change":360,"volume":1002,"transactions":9,"vwap":1000},"2026-03-25",0.84200001,0.824,0.013,42400,{"date":1004,"open":789,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-24",0.83700001,0.801,0.81099999,-0.037,-4.36,74000,{"date":1012,"open":712,"high":657,"low":817,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-23",0.84799999,-0.022,-2.53,290100,{"date":1018,"open":1019,"high":721,"low":1020,"close":1021,"change":1022,"percent_change":335,"volume":1023,"transactions":9,"vwap":1021},"2026-03-20",0.86400002,0.80199999,0.87,0.014,192500,{"date":1025,"open":740,"high":637,"low":830,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-19",0.85600001,-0.013,-1.5,501800,{"date":1031,"open":723,"high":1032,"low":1033,"close":1034,"change":716,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-18",0.87099999,0.847,0.86900002,-2.36,51200,{"date":1038,"open":715,"high":1039,"low":723,"close":1039,"change":420,"percent_change":420,"volume":1040,"transactions":9,"vwap":1039},"2026-03-17",0.88999999,26600,{"date":1042,"open":1034,"high":1039,"low":796,"close":1039,"change":281,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1039},"2026-03-16",2.3,74100,{"date":1046,"open":1047,"high":1048,"low":782,"close":1021,"change":420,"percent_change":420,"volume":1049,"transactions":9,"vwap":1021},"2026-03-13",0.85900003,0.875,52300,{"date":1051,"open":1052,"high":1021,"low":999,"close":1021,"change":660,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1021},"2026-03-12",0.84600002,2.84,22400,{"date":1056,"open":802,"high":714,"low":1057,"close":1052,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1052},"2026-03-11",0.82700002,0.016,1.93,48700,{"date":1062,"open":1063,"high":789,"low":1063,"close":789,"change":688,"percent_change":39,"volume":1064,"transactions":9,"vwap":789},"2026-03-10",0.80500001,62900,{"date":1066,"open":715,"high":715,"low":1020,"close":1000,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1000},"2026-03-09",-0.035,-4.07,552300,{"date":1071,"open":723,"high":1039,"low":1072,"close":1047,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1047},"2026-03-06",0.84299999,-0.004,-0.46,37100,{"date":1077,"open":781,"high":1078,"low":714,"close":731,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":731},"2026-03-05",0.89600003,-0.033,-3.68,25200,{"date":1083,"open":738,"high":738,"low":723,"close":1078,"change":825,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1078},"2026-03-04",0.11,85400,{"date":1087,"open":1039,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-03",0.90499997,0.85699999,0.89499998,-0.029,-3.14,84900,{"date":1095,"open":657,"high":843,"low":1096,"close":738,"change":1097,"percent_change":253,"volume":951,"transactions":9,"vwap":738},"2026-03-02",0.91100001,0.012,{"date":1099,"open":740,"high":1100,"low":740,"close":1101,"change":361,"percent_change":1102,"volume":749,"transactions":9,"vwap":1101},"2026-02-27",0.92699999,0.912,-1.62,{"date":1104,"open":713,"high":1100,"low":740,"close":1100,"change":833,"percent_change":220,"volume":1105,"transactions":9,"vwap":1100},"2026-02-26",123500,{"date":1107,"open":1026,"high":843,"low":714,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-25",0.91600001,0.066,7.76,243700,{"date":1113,"open":714,"high":788,"low":501,"close":714,"change":361,"percent_change":1114,"volume":1115,"transactions":9,"vwap":714},"2026-02-24",-1.73,63400,{"date":1117,"open":1118,"high":721,"low":795,"close":715,"change":716,"percent_change":717,"volume":1119,"transactions":9,"vwap":715},"2026-02-23",0.86799997,225200,{"date":1121,"open":1122,"high":724,"low":714,"close":724,"change":783,"percent_change":784,"volume":1123,"transactions":9,"vwap":724},"2026-02-20",0.85100001,144300,{"date":1125,"open":843,"high":843,"low":817,"close":723,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":723},"2026-02-19",-0.07,-7.53,266700,{"date":1130,"open":739,"high":958,"low":817,"close":746,"change":345,"percent_change":1131,"volume":1132,"transactions":9,"vwap":746},"2026-02-18",12.05,528800,{"date":1134,"open":1135,"high":1047,"low":818,"close":789,"change":1136,"percent_change":1137,"volume":1111,"transactions":9,"vwap":789},"2026-02-17",0.76899999,0.051,6.55,{"date":1139,"open":1140,"high":803,"low":984,"close":819,"change":1141,"percent_change":435,"volume":1142,"transactions":9,"vwap":819},"2026-02-13",0.78200001,-0.011,114800,{"date":1144,"open":802,"high":802,"low":1145,"close":803,"change":281,"percent_change":1146,"volume":1147,"transactions":9,"vwap":803},"2026-02-12",0.72000003,2.6,247500,{"date":1149,"open":831,"high":1013,"low":838,"close":1150,"change":112,"percent_change":329,"volume":1151,"transactions":9,"vwap":1150},"2026-02-11",0.76999998,515900,{"date":1153,"open":1154,"high":795,"low":988,"close":830,"change":672,"percent_change":188,"volume":1155,"transactions":9,"vwap":830},"2026-02-10",0.79100001,298900,{"date":1157,"open":1158,"high":637,"low":1159,"close":501,"change":1141,"percent_change":1160,"volume":1161,"transactions":9,"vwap":501},"2026-02-09",0.93400002,0.65100002,-1.34,13939500,{"date":1163,"open":1032,"high":721,"low":1164,"close":837,"change":732,"percent_change":1165,"volume":1166,"transactions":9,"vwap":837},"2026-02-06",0.80800003,-2.03,203300,{"date":1168,"open":1122,"high":1021,"low":1006,"close":1169,"change":213,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-05",0.838,-5.63,95000,{"date":1173,"open":1174,"high":1175,"low":739,"close":1175,"change":850,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-04",0.87400001,0.88800001,3.38,82900,{"date":1179,"open":1039,"high":1180,"low":837,"close":1047,"change":1008,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1047},"2026-02-03",0.89099997,-4.13,177800,{"date":1184,"open":1039,"high":753,"low":789,"close":1078,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1078},"2026-02-02",-0.034,-3.66,151000,{"date":1189,"open":687,"high":687,"low":746,"close":746,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":746},"2026-01-30",-0.056,-5.68,111400,{"date":1194,"open":650,"high":650,"low":666,"close":763,"change":825,"percent_change":345,"volume":1195,"transactions":9,"vwap":763},"2026-01-29",91600,{"date":1197,"open":650,"high":650,"low":666,"close":1198,"change":370,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-28",0.98500001,0.51,87600,{"date":1202,"open":650,"high":1203,"low":1204,"close":687,"change":1205,"percent_change":587,"volume":1206,"transactions":9,"vwap":687},"2026-01-27",0.99900001,0.96499997,-0.018,39600,{"date":1208,"open":1209,"high":102,"low":1204,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-01-26",0.98199999,0.99800003,-0.002,-0.2,93000,{"date":1215,"open":1216,"high":19,"low":1217,"close":19,"change":420,"percent_change":420,"volume":1218,"transactions":9,"vwap":19},"2026-01-23",0.98799998,0.95099998,44500,{"date":1220,"open":650,"high":19,"low":657,"close":19,"change":825,"percent_change":345,"volume":1221,"transactions":9,"vwap":19},"2026-01-22",96000,{"date":1223,"open":1224,"high":19,"low":501,"close":1203,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1203},"2026-01-21",0.84399998,0.165,19.78,306300,{"date":1229,"open":795,"high":714,"low":795,"close":1230,"change":825,"percent_change":826,"volume":597,"transactions":9,"vwap":1230},"2026-01-20",0.83399999,{"date":1232,"open":1007,"high":1233,"low":1006,"close":1234,"change":1211,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-16",0.83499998,0.833,-0.24,66200,{"date":1238,"open":1006,"high":1239,"low":1154,"close":1233,"change":1240,"percent_change":81,"volume":1241,"transactions":9,"vwap":1233},"2026-01-15",0.86199999,0.025,92000,{"date":1243,"open":992,"high":992,"low":830,"close":501,"change":1244,"percent_change":1021,"volume":1245,"transactions":9,"vwap":501},"2026-01-14",0.007,79200,{"date":1247,"open":740,"high":740,"low":810,"close":1248,"change":1244,"percent_change":740,"volume":1249,"transactions":9,"vwap":1248},"2026-01-13",0.80299997,529400,{"date":1251,"open":1252,"high":1234,"low":1253,"close":1254,"change":1091,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-12",0.82499999,0.773,0.796,-3.52,29000,{"date":1258,"open":739,"high":739,"low":971,"close":1252,"change":790,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1252},"2026-01-09",0.24,42500,{"date":1262,"open":1263,"high":1234,"low":810,"close":1264,"change":1240,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-08",0.79799998,0.82300001,3.13,84500,{"date":1268,"open":1269,"high":1006,"low":1150,"close":1263,"change":1270,"percent_change":147,"volume":1271,"transactions":9,"vwap":1263},"2026-01-07",0.79400003,0.003,29300,{"date":1273,"open":803,"high":983,"low":988,"close":804,"change":1211,"percent_change":1274,"volume":1275,"transactions":9,"vwap":804},"2026-01-06",-0.25,164600,{"date":1277,"open":1278,"high":788,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-05",0.70999998,0.79699999,0.072,9.93,467200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-02",0.60799998,0.73699999,0.57200003,0.72500002,0.155,27.19,6048400,{"date":1293,"open":1294,"high":830,"low":27,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-12-31",0.722,0.56999999,-0.15,-20.83,346300,{"date":1300,"open":1301,"high":830,"low":1145,"close":1145,"change":112,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1145},"2025-12-30",0.73100001,-1.37,38700,{"date":1305,"open":1301,"high":1306,"low":838,"close":838,"change":759,"percent_change":477,"volume":1307,"transactions":9,"vwap":838},"2025-12-29",0.74199998,25900,{"date":1309,"open":818,"high":818,"low":1310,"close":1310,"change":825,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-26",0.72100002,0.14,25100,{"date":1314,"open":838,"high":1315,"low":1316,"close":1145,"change":1022,"percent_change":695,"volume":1317,"transactions":9,"vwap":1145},"2025-12-24",0.74000001,0.70499998,93200,{"date":1319,"open":818,"high":818,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-12-23",0.70099998,0.70599997,-0.031,-4.21,80300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1286,"change":1091,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1286},"2025-12-22",0.75099999,0.75199997,0.73299998,-3.79,42000,{"date":1333,"open":1334,"high":984,"low":1278,"close":984,"change":370,"percent_change":137,"volume":1236,"transactions":9,"vwap":984},"2025-12-19",0.755,{"date":1336,"open":1337,"high":817,"low":1320,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-18",0.78500003,0.76099998,0.041,5.69,234600,{"date":1343,"open":1135,"high":1150,"low":1278,"close":1145,"change":361,"percent_change":954,"volume":1344,"transactions":9,"vwap":1145},"2025-12-17",45800,{"date":1346,"open":501,"high":501,"low":1145,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-12-16",0.73500001,-0.055,-6.96,106900,{"date":1352,"open":993,"high":993,"low":803,"close":803,"change":1014,"percent_change":1353,"volume":1354,"transactions":9,"vwap":803},"2025-12-15",-2.71,62800,{"date":1356,"open":1357,"high":1252,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-12",0.792,0.81199998,-0.001,-0.12,53400,{"date":1363,"open":832,"high":1252,"low":1006,"close":992,"change":420,"percent_change":420,"volume":1364,"transactions":9,"vwap":992},"2025-12-11",16400,{"date":1366,"open":501,"high":817,"low":1150,"close":992,"change":246,"percent_change":477,"volume":1367,"transactions":9,"vwap":992},"2025-12-10",69700,{"date":1369,"open":789,"high":1233,"low":1020,"close":1248,"change":223,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1248},"2025-12-09",-2.43,50900,{"date":1373,"open":817,"high":774,"low":1020,"close":1264,"change":1027,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1264},"2025-12-08",-1.56,22500,{"date":1377,"open":789,"high":1021,"low":817,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-05",0.83600003,0.008,0.97,50700,{"date":1383,"open":832,"high":1384,"low":1150,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-04",0.82800001,0.034,4.28,124300,{"date":1389,"open":830,"high":789,"low":1390,"close":1269,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1269},"2025-12-03",0.76499999,-0.016,-1.98,440300,{"date":1395,"open":817,"high":723,"low":501,"close":501,"change":1359,"percent_change":1360,"volume":1396,"transactions":9,"vwap":501},"2025-12-02",377900,{"date":1398,"open":789,"high":715,"low":501,"close":1007,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1007},"2025-12-01",-0.006,-0.73,96100,{"date":1403,"open":1006,"high":1404,"low":830,"close":1404,"change":812,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-28",0.81699997,3.55,34400,{"date":1408,"open":830,"high":1006,"low":1409,"close":1410,"change":1359,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-11-26",0.764,0.78899997,-0.13,71300,{"date":1414,"open":1006,"high":1006,"low":1328,"close":803,"change":1073,"percent_change":1415,"volume":1416,"transactions":9,"vwap":803},"2025-11-25",-0.5,29100,{"date":1418,"open":1150,"high":789,"low":818,"close":1269,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1269},"2025-11-24",0.054,7.3,54900,{"date":1423,"open":830,"high":795,"low":1424,"close":1315,"change":994,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1315},"2025-11-21",0.71200001,-1.86,276700,{"date":1428,"open":501,"high":789,"low":838,"close":1429,"change":1348,"percent_change":1430,"volume":1010,"transactions":9,"vwap":1429},"2025-11-20",0.75400001,-6.8,{"date":1432,"open":739,"high":714,"low":1433,"close":971,"change":1141,"percent_change":1160,"volume":1434,"transactions":9,"vwap":971},"2025-11-19",0.77200001,34300,{"date":1436,"open":1021,"high":1021,"low":818,"close":817,"change":1185,"percent_change":1437,"volume":1438,"transactions":9,"vwap":817},"2025-11-18",-3.98,164700,{"date":1440,"open":789,"high":713,"low":817,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-17",0.85399997,0.036,4.4,51500,{"date":1446,"open":740,"high":1447,"low":795,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-14",0.89700001,0.81800002,-0.072,-8.09,262500,{"date":1453,"open":1454,"high":89,"low":1455,"close":1039,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1039},"2025-11-13",0.95499998,0.884,-0.084,-8.62,193100,{"date":1460,"open":202,"high":18,"low":746,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-12",0.97399998,-0.066,-6.35,243100,{"date":1466,"open":102,"high":117,"low":102,"close":20,"change":420,"percent_change":420,"volume":1467,"transactions":9,"vwap":20},"2025-11-11",157000,{"date":1469,"open":186,"high":17,"low":89,"close":20,"change":187,"percent_change":188,"volume":1470,"transactions":9,"vwap":20},"2025-11-10",147800,{"date":1472,"open":194,"high":194,"low":89,"close":195,"change":320,"percent_change":1473,"volume":1474,"transactions":9,"vwap":195},"2025-11-07",-6.9,1114100,{"date":1476,"open":204,"high":60,"low":195,"close":211,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":211},"2025-11-06",0.07,6.42,334000,{"date":1481,"open":186,"high":202,"low":185,"close":204,"change":107,"percent_change":1482,"volume":1483,"transactions":9,"vwap":204},"2025-11-05",5.83,109600,{"date":1485,"open":186,"high":204,"low":626,"close":626,"change":1126,"percent_change":1486,"volume":1487,"transactions":9,"vwap":626},"2025-11-04",-6.36,143300,{"date":1489,"open":202,"high":194,"low":186,"close":202,"change":420,"percent_change":420,"volume":1490,"transactions":9,"vwap":202},"2025-11-03",102000,{"date":1492,"open":545,"high":239,"low":545,"close":202,"change":273,"percent_change":1493,"volume":1494,"transactions":9,"vwap":202},"2025-10-31",2.8,159000,{"date":1496,"open":195,"high":1497,"low":19,"close":186,"change":246,"percent_change":657,"volume":1498,"transactions":9,"vwap":186},"2025-10-30",1.086,136000,{"date":1500,"open":18,"high":18,"low":545,"close":185,"change":420,"percent_change":420,"volume":1501,"transactions":9,"vwap":185},"2025-10-29",157600,{"date":1503,"open":626,"high":595,"low":89,"close":185,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":185},"2025-10-28",0.035,3.41,107700,{"date":1508,"open":194,"high":239,"low":102,"close":930,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":930},"2025-10-27",-0.075,-6.82,125400,{"date":1513,"open":194,"high":239,"low":1514,"close":202,"change":672,"percent_change":1515,"volume":1516,"transactions":9,"vwap":202},"2025-10-24",1.085,-2.65,190800,{"date":1518,"open":19,"high":194,"low":687,"close":117,"change":826,"percent_change":1519,"volume":1520,"transactions":9,"vwap":117},"2025-10-23",11.88,185000,{"date":1522,"open":1523,"high":626,"low":687,"close":102,"change":1001,"percent_change":461,"volume":1524,"transactions":9,"vwap":102},"2025-10-22",0.98299998,93400,{"date":1526,"open":687,"high":626,"low":687,"close":1527,"change":1244,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-21",0.99699998,0.71,32500,{"date":1531,"open":637,"high":20,"low":637,"close":650,"change":273,"percent_change":1265,"volume":1532,"transactions":9,"vwap":650},"2025-10-20",30400,{"date":1534,"open":843,"high":687,"low":843,"close":637,"change":672,"percent_change":1535,"volume":1536,"transactions":9,"vwap":637},"2025-10-17",-3.03,25000,{"date":1538,"open":1216,"high":626,"low":1216,"close":650,"change":1379,"percent_change":501,"volume":1539,"transactions":9,"vwap":650},"2025-10-16",119400,{"date":1541,"open":19,"high":626,"low":1542,"close":1209,"change":1240,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1209},"2025-10-15",0.95700002,2.61,47500,{"date":1546,"open":665,"high":687,"low":1039,"close":1542,"change":1547,"percent_change":384,"volume":1548,"transactions":9,"vwap":1542},"2025-10-14",0.015,175800,{"date":1550,"open":843,"high":637,"low":657,"close":1551,"change":1205,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-13",0.94199997,-1.88,36400,{"date":1555,"open":89,"high":89,"low":843,"close":637,"change":320,"percent_change":1556,"volume":1557,"transactions":9,"vwap":637},"2025-10-10",-7.69,62500,{"date":1559,"open":102,"high":545,"low":102,"close":20,"change":273,"percent_change":1560,"volume":1561,"transactions":9,"vwap":20},"2025-10-09",2.97,38500,{"date":1563,"open":185,"high":186,"low":19,"close":102,"change":672,"percent_change":1564,"volume":1565,"transactions":9,"vwap":102},"2025-10-08",-2.88,57100,{"date":1567,"open":195,"high":1497,"low":19,"close":20,"change":223,"percent_change":1568,"volume":1569,"transactions":9,"vwap":20},"2025-10-07",-1.89,110800,{"date":1571,"open":185,"high":204,"low":626,"close":185,"change":112,"percent_change":1572,"volume":1573,"transactions":9,"vwap":185},"2025-10-06",-0.93,91000,{"date":1575,"open":102,"high":195,"low":102,"close":186,"change":273,"percent_change":1576,"volume":1577,"transactions":9,"vwap":186},"2025-10-03",2.88,109200,{"date":1579,"open":19,"high":20,"low":19,"close":20,"change":281,"percent_change":1580,"volume":1581,"transactions":9,"vwap":20},"2025-10-02",1.96,68200,{"date":1583,"open":626,"high":626,"low":687,"close":89,"change":1504,"percent_change":1405,"volume":1584,"transactions":9,"vwap":89},"2025-10-01",71200,{"date":1586,"open":687,"high":763,"low":843,"close":1198,"change":1587,"percent_change":1588,"volume":1049,"transactions":9,"vwap":1198},"2025-09-30",0.017,1.76,{"date":1590,"open":1591,"high":19,"low":657,"close":1592,"change":1379,"percent_change":484,"volume":1593,"transactions":9,"vwap":1592},"2025-09-29",0.963,0.96799999,47200,{"date":1595,"open":637,"high":651,"low":746,"close":637,"change":420,"percent_change":420,"volume":1596,"transactions":9,"vwap":637},"2025-09-26",20400,{"date":1598,"open":651,"high":687,"low":657,"close":637,"change":420,"percent_change":420,"volume":1599,"transactions":9,"vwap":637},"2025-09-25",33500,{"date":1601,"open":843,"high":1210,"low":752,"close":637,"change":1379,"percent_change":1602,"volume":1603,"transactions":9,"vwap":637},"2025-09-24",0.84,67500,{"date":1605,"open":89,"high":626,"low":722,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-09-23",0.95200002,-0.058,-5.74,139300,{"date":1611,"open":637,"high":195,"low":706,"close":102,"change":1084,"percent_change":1612,"volume":1613,"transactions":9,"vwap":102},"2025-09-22",12.22,498700,{"date":1615,"open":1039,"high":713,"low":714,"close":713,"change":1442,"percent_change":1616,"volume":1617,"transactions":9,"vwap":713},"2025-09-19",4.17,195300,{"date":1619,"open":1252,"high":1090,"low":1252,"close":1019,"change":1022,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1019},"2025-09-18",1.65,31600,{"date":1623,"open":1180,"high":1180,"low":714,"close":714,"change":716,"percent_change":1624,"volume":1625,"transactions":9,"vwap":714},"2025-09-17",-2.41,58400,{"date":1627,"open":723,"high":713,"low":817,"close":1032,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1032},"2025-09-16",0.033,3.94,263300,{"date":1632,"open":993,"high":782,"low":1358,"close":1169,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1169},"2025-09-15",-0.003,-0.36,40100,{"date":1637,"open":1013,"high":723,"low":1638,"close":1639,"change":1379,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-12",0.82200003,0.84100002,0.96,34800,{"date":1643,"open":837,"high":1047,"low":817,"close":1234,"change":1633,"percent_change":1634,"volume":1644,"transactions":9,"vwap":1234},"2025-09-11",33900,{"date":1646,"open":723,"high":723,"low":811,"close":1378,"change":1014,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1378},"2025-09-10",-2.56,103000,{"date":1650,"open":789,"high":796,"low":501,"close":796,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":796},"2025-09-09",0.048,5.93,212300,{"date":1655,"open":817,"high":723,"low":795,"close":501,"change":1185,"percent_change":1656,"volume":1657,"transactions":9,"vwap":501},"2025-09-08",-4.03,201400,{"date":1659,"open":788,"high":723,"low":501,"close":1224,"change":370,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1224},"2025-09-05",0.6,77500,{"date":1663,"open":714,"high":723,"low":831,"close":1664,"change":1322,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-04",0.83899999,-3.56,18300,{"date":1668,"open":714,"high":740,"low":1252,"close":1021,"change":273,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1021},"2025-09-03",3.57,62400,{"date":1672,"open":723,"high":1673,"low":1000,"close":739,"change":1674,"percent_change":321,"volume":1381,"transactions":9,"vwap":739},"2025-09-02",0.88300002,-0.046,{"date":1676,"open":1021,"high":1677,"low":730,"close":724,"change":1385,"percent_change":1678,"volume":1679,"transactions":9,"vwap":724},"2025-08-29",0.88700002,3.99,78100,{"date":1681,"open":1089,"high":738,"low":1072,"close":730,"change":1682,"percent_change":1572,"volume":1683,"transactions":9,"vwap":730},"2025-08-28",-0.008,62000,{"date":1685,"open":1686,"high":843,"low":723,"close":723,"change":187,"percent_change":1687,"volume":1688,"transactions":9,"vwap":723},"2025-08-27",0.88200003,-4.44,83700,{"date":1690,"open":1677,"high":1108,"low":1691,"close":713,"change":1014,"percent_change":1692,"volume":1693,"transactions":9,"vwap":713},"2025-08-26",0.81599998,-2.39,243300,{"date":1695,"open":722,"high":1696,"low":795,"close":643,"change":1697,"percent_change":1009,"volume":1698,"transactions":9,"vwap":643},"2025-08-25",0.93599999,-0.042,5791500,{"date":1700,"open":1039,"high":651,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-08-22",0.88099998,0.96399999,0.088,10.05,67800,{"date":1707,"open":740,"high":1708,"low":706,"close":1709,"change":1073,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-08-21",0.91399997,0.87599999,-0.45,11500,{"date":1713,"open":722,"high":1714,"low":1005,"close":740,"change":213,"percent_change":741,"volume":1715,"transactions":9,"vwap":740},"2025-08-20",0.91799998,83900,{"date":1717,"open":722,"high":1718,"low":1719,"close":746,"change":420,"percent_change":420,"volume":1720,"transactions":9,"vwap":746},"2025-08-19",1.014,0.90200001,37600,{"date":1722,"open":843,"high":843,"low":740,"close":746,"change":420,"percent_change":420,"volume":1723,"transactions":9,"vwap":746},"2025-08-18",44700,{"date":1725,"open":699,"high":843,"low":722,"close":746,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":746},"2025-08-15",-0.036,-3.73,54000,{"date":1730,"open":185,"high":185,"low":643,"close":1731,"change":1058,"percent_change":282,"volume":1732,"transactions":9,"vwap":1731},"2025-08-14",0.96600002,35800,{"date":1734,"open":722,"high":687,"low":722,"close":843,"change":281,"percent_change":1735,"volume":1736,"transactions":9,"vwap":843},"2025-08-13",2.15,42300,{"date":1738,"open":843,"high":843,"low":713,"close":746,"change":1001,"percent_change":405,"volume":1739,"transactions":9,"vwap":746},"2025-08-12",47100,{"date":1741,"open":1742,"high":1742,"low":1686,"close":1743,"change":672,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-08-11",0.95899999,0.917,-3.17,35600,{"date":1747,"open":1748,"high":666,"low":722,"close":666,"change":1633,"percent_change":1749,"volume":1750,"transactions":9,"vwap":666},"2025-08-08",0.93199998,-0.32,30200,{"date":1752,"open":626,"high":626,"low":722,"close":843,"change":1126,"percent_change":1753,"volume":1754,"transactions":9,"vwap":843},"2025-08-07",-6.86,88400,{"date":1756,"open":102,"high":20,"low":1757,"close":89,"change":420,"percent_change":420,"volume":1758,"transactions":9,"vwap":89},"2025-08-06",0.98400003,58800,{"date":1760,"open":185,"high":185,"low":651,"close":89,"change":1547,"percent_change":392,"volume":1761,"transactions":9,"vwap":89},"2025-08-05",46100,{"date":1763,"open":20,"high":17,"low":19,"close":1764,"change":1067,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-08-04",1.005,-3.37,76400,{"date":1768,"open":185,"high":1769,"low":89,"close":20,"change":187,"percent_change":188,"volume":1770,"transactions":9,"vwap":20},"2025-08-01",1.114,71600,{"date":1772,"open":20,"high":194,"low":1773,"close":195,"change":273,"percent_change":576,"volume":1774,"transactions":9,"vwap":195},"2025-07-31",1.035,125800,{"date":1776,"open":195,"high":195,"low":1777,"close":545,"change":420,"percent_change":420,"volume":1444,"transactions":9,"vwap":545},"2025-07-30",1.045,{"date":1779,"open":186,"high":195,"low":89,"close":545,"change":223,"percent_change":1780,"volume":1781,"transactions":9,"vwap":545},"2025-07-29",-1.87,106600,{"date":1783,"open":545,"high":18,"low":650,"close":186,"change":246,"percent_change":657,"volume":1784,"transactions":9,"vwap":186},"2025-07-28",143500,{"date":1786,"open":17,"high":1787,"low":1788,"close":185,"change":1789,"percent_change":1068,"volume":1790,"transactions":9,"vwap":185},"2025-07-25",1.138,1.011,-0.045,55500,{"date":1792,"open":195,"high":212,"low":545,"close":1793,"change":1240,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-07-24",1.105,2.31,188900,{"date":1797,"open":746,"high":17,"low":1090,"close":195,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":195},"2025-07-23",0.179,19.87,260200,{"date":1802,"open":774,"high":737,"low":739,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-07-22",0.90100002,0.032,3.68,73600,{"date":1808,"open":713,"high":713,"low":739,"close":1034,"change":1027,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1034},"2025-07-21",-1.47,95800,{"date":1812,"open":706,"high":713,"low":789,"close":1686,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1686},"2025-07-18",0.031,3.64,38200,{"date":1817,"open":1378,"high":715,"low":1818,"close":1122,"change":1547,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1122},"2025-07-17",0.79299998,1.79,63600,{"date":1822,"open":789,"high":1072,"low":795,"close":1378,"change":1058,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1378},"2025-07-16",1.95,44900,{"date":1826,"open":739,"high":723,"low":501,"close":817,"change":187,"percent_change":1827,"volume":1828,"transactions":9,"vwap":817},"2025-07-15",-4.65,142000,{"date":1830,"open":1039,"high":713,"low":1264,"close":723,"change":420,"percent_change":420,"volume":1831,"transactions":9,"vwap":723},"2025-07-14",84600,{"date":1833,"open":817,"high":1090,"low":1834,"close":723,"change":1097,"percent_change":405,"volume":1835,"transactions":9,"vwap":723},"2025-07-11",0.80400002,424500,{"date":1837,"open":739,"high":740,"low":789,"close":1013,"change":1379,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1013},"2025-07-10",0.95,106700,{"date":1841,"open":988,"high":722,"low":818,"close":739,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":739},"2025-07-09",0.111,15.23,1079500,{"date":1846,"open":1847,"high":1410,"low":1848,"close":1849,"change":1385,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-07-08",0.69,0.67199999,0.72899997,4.89,368100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":747,"percent_change":1858,"volume":1661,"transactions":9,"vwap":1857},"2025-07-07",0.68000001,0.69999999,0.65799999,0.69499999,-0.71,{"date":1860,"open":1278,"high":1288,"low":1855,"close":1855,"change":246,"percent_change":1861,"volume":1350,"transactions":9,"vwap":1855},"2025-07-03",1.45,{"date":1863,"open":1854,"high":1849,"low":1864,"close":1847,"change":790,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1847},"2025-07-02",0.65600002,0.29,194100,{"date":1868,"open":1869,"high":1855,"low":1870,"close":1871,"change":1872,"percent_change":1765,"volume":1873,"transactions":9,"vwap":1871},"2025-07-01",0.66000003,0.63999999,0.68800002,-0.024,220300,{"date":1875,"open":1876,"high":1334,"low":1876,"close":1424,"change":1084,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1424},"2025-06-30",0.59100002,18.27,1091400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1881,"change":1884,"percent_change":1080,"volume":1885,"transactions":9,"vwap":1881},"2025-06-27",0.602,0.625,0.60000002,-0.023,20100,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1882,"change":825,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1882},"2025-06-26",0.61000001,0.67000002,0.16,77900,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":732,"percent_change":1515,"volume":1897,"transactions":9,"vwap":1896},"2025-06-25",0.65499997,0.62,0.62400001,54200,{"date":1899,"open":1900,"high":1901,"low":1895,"close":1902,"change":833,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-06-24",0.64499998,0.64999998,0.64099997,1.75,47000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-06-23",0.60600001,0.648,0.63,0.018,2.94,41000,{"date":1914,"open":1870,"high":1869,"low":1915,"close":1915,"change":701,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-06-20",0.61199999,-5.85,46900,{"date":1919,"open":1901,"high":1920,"low":1909,"close":1901,"change":1910,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1901},"2025-06-18",0.66399997,2.85,42200,{"date":1924,"open":1869,"high":1869,"low":1895,"close":1925,"change":820,"percent_change":214,"volume":1926,"transactions":9,"vwap":1925},"2025-06-17",0.63200003,36600,{"date":1928,"open":1909,"high":1929,"low":1909,"close":1869,"change":825,"percent_change":627,"volume":1930,"transactions":9,"vwap":1869},"2025-06-16",0.69099998,87100,{"date":1932,"open":1901,"high":1854,"low":1909,"close":1933,"change":759,"percent_change":442,"volume":1934,"transactions":9,"vwap":1933},"2025-06-13",0.65899998,151600,{"date":1936,"open":1937,"high":1854,"low":1938,"close":1901,"change":790,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1901},"2025-06-12",0.634,0.62099999,0.31,93900,{"date":1942,"open":1909,"high":1943,"low":1944,"close":1908,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1908},"2025-06-11",0.699,0.588,0.037,6.06,828900,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":833,"percent_change":591,"volume":1953,"transactions":9,"vwap":1952},"2025-06-10",0.597,0.62599999,0.611,42600,{"date":1955,"open":1956,"high":1909,"low":1956,"close":1883,"change":420,"percent_change":420,"volume":1957,"transactions":9,"vwap":1883},"2025-06-09",0.58999997,121700,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1883,"change":420,"percent_change":420,"volume":1962,"transactions":9,"vwap":1883},"2025-06-06",0.62300003,0.58499998,72300,{"date":1964,"open":1938,"high":1965,"low":1961,"close":1883,"change":672,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1883},"2025-06-05",0.64899999,-4.76,127700,{"date":1969,"open":1970,"high":1864,"low":1915,"close":1909,"change":1067,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1909},"2025-06-04",0.63700002,-5.26,204500,{"date":1974,"open":1295,"high":1975,"low":1976,"close":1977,"change":682,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-06-03",0.72600001,0.55299997,0.66500002,16.26,1420400,{"date":1981,"open":1982,"high":1956,"low":1287,"close":1287,"change":246,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1287},"2025-06-02",0.57999998,1.78,83100,{"date":1986,"open":1883,"high":1888,"low":176,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-05-30",0.56199998,-0.048,-7.87,173800,{"date":1992,"open":1907,"high":1909,"low":1883,"close":1888,"change":1073,"percent_change":1993,"volume":1331,"transactions":9,"vwap":1888},"2025-05-29",-0.65,{"date":1995,"open":1909,"high":1909,"low":1982,"close":1996,"change":21,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-28",0.61400002,-3.91,178700,{"date":2000,"open":1856,"high":1856,"low":1883,"close":2001,"change":1359,"percent_change":254,"volume":2002,"transactions":9,"vwap":2001},"2025-05-27",0.639,162900,{"date":2004,"open":1901,"high":1869,"low":1909,"close":1870,"change":820,"percent_change":2005,"volume":1044,"transactions":9,"vwap":1870},"2025-05-23",-4.19,{"date":2007,"open":1937,"high":2008,"low":1937,"close":2009,"change":2010,"percent_change":1505,"volume":2011,"transactions":9,"vwap":2009},"2025-05-22",0.68400002,0.66799998,0.022,57900,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":1027,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-05-21",0.676,0.63599998,0.64600003,-1.97,43600,{"date":2020,"open":1889,"high":1847,"low":1909,"close":1933,"change":1141,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1933},"2025-05-20",-1.64,115500,{"date":2024,"open":2025,"high":1847,"low":1870,"close":1889,"change":281,"percent_change":2026,"volume":1577,"transactions":9,"vwap":1889},"2025-05-19",0.68300003,3.08,{"date":2028,"open":1278,"high":1278,"low":1960,"close":1901,"change":213,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1901},"2025-05-16",-7.14,729600,{"date":2032,"open":1847,"high":2033,"low":2034,"close":1855,"change":825,"percent_change":1311,"volume":2035,"transactions":9,"vwap":1855},"2025-05-15",0.76800001,0.67400002,973500,{"date":2037,"open":838,"high":838,"low":1894,"close":1943,"change":223,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1943},"2025-05-14",-2.78,124700,{"date":2041,"open":1855,"high":2042,"low":1889,"close":2043,"change":1442,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-05-13",0.741,0.71899998,5.27,252400,{"date":2047,"open":1301,"high":1301,"low":1889,"close":2025,"change":805,"percent_change":1114,"volume":2048,"transactions":9,"vwap":2025},"2025-05-12",176800,{"date":2050,"open":2051,"high":2051,"low":2008,"close":1857,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1857},"2025-05-09",0.727,-0.032,-4.4,61300,{"date":2056,"open":2057,"high":838,"low":2058,"close":2051,"change":1240,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2051},"2025-05-08",0.70200002,0.685,3.56,19200,{"date":2062,"open":2057,"high":838,"low":1854,"close":2057,"change":1141,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2057},"2025-05-07",-1.54,28900,{"date":2066,"open":1847,"high":838,"low":2067,"close":2068,"change":1001,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-05-06",0.67500001,0.713,1.86,81000,{"date":2072,"open":1278,"high":1145,"low":2073,"close":1855,"change":223,"percent_change":2038,"volume":2074,"transactions":9,"vwap":1855},"2025-05-05",0.68900001,22700,{"date":2076,"open":1145,"high":818,"low":2073,"close":1145,"change":273,"percent_change":232,"volume":2077,"transactions":9,"vwap":1145},"2025-05-02",61500,{"date":2079,"open":1855,"high":838,"low":1847,"close":1847,"change":112,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1847},"2025-05-01",-1.43,89700,{"date":2083,"open":1145,"high":1301,"low":1854,"close":1855,"change":672,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1855},"2025-04-30",-4.11,66000,{"date":2087,"open":1154,"high":2088,"low":1316,"close":838,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":838},"2025-04-29",0.81400001,-0.109,-12.99,114300,{"date":2093,"open":739,"high":739,"low":2094,"close":1664,"change":850,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1664},"2025-04-28",0.75800002,3.58,34500,{"date":2098,"open":831,"high":831,"low":803,"close":501,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":501},"2025-04-25",-0.019,-2.29,20000,{"date":2103,"open":2088,"high":1021,"low":501,"close":802,"change":1385,"percent_change":1386,"volume":2104,"transactions":9,"vwap":802},"2025-04-24",404100,{"date":2106,"open":1264,"high":714,"low":2107,"close":804,"change":187,"percent_change":2108,"volume":2109,"transactions":9,"vwap":804},"2025-04-23",0.76300001,-4.79,29700,{"date":180,"open":817,"high":1233,"low":803,"close":1233,"change":1547,"percent_change":591,"volume":2111,"transactions":9,"vwap":1233},2700]