[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIAF":3,"stock-historical-BIAF":31,"homepage-market-summary":2362},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIAF","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},"bioAffinity Technologies, Inc. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","bioAffinity Technologies Inc develops noninvasive diagnostic laboratory tests to detect early-stage lung cancer and other diseases of the lung using flow cytometry and automated analysis informed by machine learning, a form of artificial intelligence (AI). Its first commercial diagnostic test, CyPath Lung, identifies and analyzes cell populations using flow cytometry, including cancer and cancer-related cells, that indicate a malignancy in the lung. It is developing its flow cytometry platform to address the need to identify patients who can benefit from new and emerging therapies for asthma and chronic obstructive pulmonary disease with noninvasive precision diagnostic tests. The company is organized in two operating segments, Diagnostic Research and Development and Laboratory Services.","57","San Antonio, TX",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},6.055,6.06,6.235,5.9,6.145,-0.09,-1.46,154126.526551,1863,6.04,20.3499,0.3252,3996294.361482478,28.6,1025,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},3104216,1133038988.732102,-60.42,"2025-04-22",[41,42,52,60,71,82,93,103,114,125,136,147,157,168,179,188,198,209,220,230,239,250,261,272,282,292,303,314,324,335,346,357,367,378,388,399,409,419,430,438,449,458,469,480,490,500,511,520,531,542,553,563,574,584,594,602,610,619,626,634,642,648,656,664,673,680,689,695,701,707,712,719,726,732,739,744,752,760,769,776,784,790,797,804,811,818,825,832,839,845,851,856,862,869,873,878,885,891,897,901,907,914,920,927,934,940,947,956,964,973,982,988,993,1000,1007,1015,1023,1031,1039,1046,1054,1061,1069,1078,1086,1093,1102,1108,1116,1123,1130,1138,1146,1153,1162,1168,1175,1182,1188,1195,1202,1208,1216,1224,1231,1236,1242,1247,1254,1261,1265,1269,1276,1280,1288,1296,1301,1306,1311,1316,1320,1327,1332,1338,1344,1350,1358,1366,1371,1378,1382,1387,1393,1399,1402,1406,1411,1415,1420,1424,1430,1435,1439,1443,1449,1452,1455,1459,1464,1469,1473,1477,1480,1485,1488,1492,1496,1499,1504,1509,1514,1518,1522,1526,1530,1534,1537,1542,1547,1553,1558,1563,1568,1571,1575,1580,1584,1588,1591,1595,1600,1606,1612,1616,1621,1627,1630,1635,1637,1642,1647,1654,1658,1663,1668,1672,1677,1681,1687,1692,1698,1705,1711,1716,1721,1727,1732,1737,1743,1749,1754,1759,1764,1768,1774,1780,1787,1792,1800,1807,1811,1817,1826,1834,1841,1848,1855,1862,1868,1874,1881,1885,1889,1895,1899,1904,1908,1914,1918,1923,1928,1932,1937,1942,1948,1955,1960,1964,1971,1978,1984,1990,1995,1999,2004,2009,2015,2021,2028,2032,2038,2044,2051,2057,2065,2070,2075,2080,2084,2090,2096,2100,2104,2109,2114,2119,2124,2129,2132,2137,2143,2146,2150,2155,2160,2164,2170,2176,2180,2184,2188,2192,2195,2198,2202,2205,2210,2216,2221,2228,2234,2237,2240,2244,2248,2253,2256,2262,2268,2272,2277,2283,2287,2292,2298,2304,2308,2316,2320,2326,2332,2339,2345,2352,2357],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",6.56,6.865,6.07,-0.415,-6.33,247549.157548,2819,6.463,{"date":53,"open":44,"high":54,"low":44,"close":44,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",7,-0.32,-4.65,108540.796524,1427,6.7321,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",7.31,7.34,6.66,6.88,-0.53,-7.15,150294.966293,1884,6.9484,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",7.74,8,7.27,7.41,-0.52,-6.56,481316.469217,2459,7.5681,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",7.815,7.9599,7.67,7.93,0.1,1.28,129343.77642,1246,7.8231,{"date":94,"open":86,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",7.9995,7.5,7.83,-0.11,-1.39,220567.521967,2184,7.7326,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",8.4,8.55,7.82,7.94,-0.615,-7.19,207877.806308,2601,8.0808,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",8.28,9.1399,8.26,8.555,0.855,11.1,874297.339292,8821,8.5431,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",8.39,8.8,7.3706,7.7,-1.73,-18.35,757221.766388,9613,8.1731,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",10.66,12.48,9.23,9.43,0.68,7.77,10395950.233072,97096,10.7667,{"date":148,"open":54,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",11,6.45,8.75,3.4,63.55,25410034.775218,287443,8.3835,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",6.01,6.31,5.1101,5.35,-1.01,-15.88,279118.654545,4278,5.7691,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",7.14,7.3167,6.03,6.36,-1.57,-19.8,347020.192833,5437,6.5458,{"date":180,"open":181,"high":182,"low":96,"close":87,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",7.71,8.23,-0.02,-0.25,358844.783179,3957,7.8247,{"date":189,"open":190,"high":191,"low":107,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",9.96,10.08,7.95,-1.44,-15.34,827861.210923,9731,8.6951,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",9.53,10.4897,9.38,9.39,-1.11,-10.57,793879.546433,10828,9.8709,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",10.9,12.32,10.09,10.5,1.57,17.58,10455635.583769,143275,11.0651,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",10.63,8.36,8.93,-6.34,-41.52,2411951.536994,29199,9.5302,{"date":231,"open":232,"high":26,"low":211,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",11.12,15.27,2.49,19.48,20085150.322617,342092,16.7822,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",13.2,13.58,11.06,12.78,3.03,31.08,19253783.578631,276365,12.4409,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",7.61,11.75,7.54,9.75,3.16,47.95,44959803.937317,585435,10.1063,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",7.72,8.6,6.13,6.59,2.03,44.52,46393473.426984,577361,7.1544,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",4.83,4.98,4.56,-0.31,-6.37,36149.262848,471,4.7363,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",4.95,5.17,4.87,-0.19,-3.75,30377.085666,446,4.964,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",5,5.13,4.96,5.06,-0.03,-0.59,43404.005402,950,5.0636,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",5.19,5.32,4.88,5.09,-0.1,-1.93,79678.831049,944,5.108,{"date":315,"open":316,"high":317,"low":318,"close":305,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",5.4,5.47,5.08,-0.63,-10.82,88772.741568,1375,5.3236,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",6.02,6.35,5.725,5.82,-0.18,-3,167437.796473,2252,5.9748,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-21",5.76,6.297,5.4765,6,5.5999,1399.63,68444.160356,2939,5.8935,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-20",0.3862,0.444899,0.365,0.4001,-0.0089,-2.18,3274237.503692,5906,0.4113,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-19",0.4514,0.3912,0.409,-0.0643,-13.59,4092918.34016,9824,0.4263,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-18",0.5321,0.5698,0.435,0.4733,0.0813,20.74,167811306.863681,308332,0.5314,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":34,"vwap":387},"2026-08-17",0.415,0.42,0.385,0.392,-0.0101,-2.51,304320.398171,0.4088,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",0.39,0.4137,0.3855,0.4021,0.0191,4.99,454325.213,1669,0.3981,{"date":400,"open":401,"high":402,"low":27,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",0.453,0.46,0.383,-0.0897,-18.98,823051.915605,2201,0.3951,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",0.49,0.47,0.4727,-0.0133,-2.74,50090.583571,329,0.4771,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-11",0.4941,0.4998,0.4573,0.486,-0.004,-0.82,193109.869333,1156,0.4719,{"date":431,"open":432,"high":433,"low":411,"close":411,"change":183,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",0.5,0.52,-3.92,529531.798435,2394,0.5079,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",0.53,0.5305,0.507,0.51,-0.0197,-3.72,493873.790116,1551,0.5179,{"date":450,"open":451,"high":440,"low":452,"close":453,"change":454,"percent_change":183,"volume":455,"transactions":456,"vwap":457},"2026-08-06",0.528,0.5131,0.5297,-0.0001,205162,707,0.5273,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-05",0.56,0.5898,0.513,0.5298,-0.0206,-3.74,280573.819666,1433,0.5405,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",0.59,0.604451,0.55,0.5504,-0.047,-7.87,268107.690165,1031,0.5619,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":298,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",0.609,0.62,0.5801,0.5974,-4.78,164082.411134,871,0.5998,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",0.64,0.5859,0.6274,-0.017,-2.64,106951.190232,975,0.627,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",0.585,0.6561,0.560101,0.6444,0.0594,10.15,146090.469667,656,0.5884,{"date":512,"open":513,"high":514,"low":502,"close":502,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",0.6287,0.657,-0.0434,-6.91,236674.995842,881,0.6112,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-28",0.6521,0.6612,0.602,0.6284,-0.0533,-7.82,694169.560667,2222,0.6243,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",0.6529,0.69,0.65,0.6817,0.0218,3.3,197770.361975,750,0.6752,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",0.6678,0.7006,0.6481,0.6599,-0.0079,-1.18,128611.190412,576,0.667,{"date":554,"open":555,"high":556,"low":557,"close":544,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",0.6867,0.709899,0.6421,-0.0401,-5.66,392086.216667,1081,0.6591,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",0.7051,0.7234,0.7,0.7079,0.0028,0.4,292856.014591,1029,0.7158,{"date":575,"open":576,"high":577,"low":578,"close":565,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",0.6902,0.72,0.6852,0.0062,0.89,128048.3404,458,0.7063,{"date":585,"open":567,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",0.7095,0.6744,0.6989,-0.0051,-0.72,83126.402535,404,0.6918,{"date":595,"open":596,"high":597,"low":534,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-17",0.70599997,0.71700001,0.704,-0.008,-1.12,73800,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":99,"volume":609,"transactions":9,"vwap":607},"2026-07-16",0.70999998,0.72000003,0.69999999,0.71200001,-0.01,73500,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-15",0.70899999,0.73000002,0.70099998,0.722,0.013,1.83,93700,{"date":620,"open":606,"high":621,"low":622,"close":612,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":612},"2026-07-14",0.72500002,0.68000001,0.009,1.29,167200,{"date":627,"open":628,"high":629,"low":630,"close":606,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":606},"2026-07-13",0.75999999,0.76999998,0.61199999,-0.067,-8.74,430500,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-10",0.78600001,0.74199998,0.76700002,-0.011,-1.41,260100,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":639,"percent_change":99,"volume":647,"transactions":9,"vwap":646},"2026-07-09",0.78399998,0.75099999,0.778,240300,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-08",0.80599999,0.73299998,0.78899997,-0.041,-4.94,1060800,{"date":657,"open":658,"high":659,"low":660,"close":658,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":658},"2026-07-07",0.82999998,0.83600003,0.81,0.022,2.72,2880300,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",0.833,0.83399999,0.78200001,0.80800003,-0.022,-2.65,225900,{"date":674,"open":675,"high":676,"low":658,"close":658,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":658},"2026-07-02",0.83999997,0.87,-0.014,-1.66,137600,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",0.83899999,0.85000002,0.815,0.84399998,0.032,3.94,487700,{"date":690,"open":691,"high":658,"low":691,"close":692,"change":693,"percent_change":33,"volume":694,"transactions":9,"vwap":692},"2026-06-30",0.80000001,0.81199998,0.008,230100,{"date":696,"open":658,"high":659,"low":691,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",0.80400002,-0.026,-3.13,176900,{"date":702,"open":703,"high":704,"low":658,"close":658,"change":608,"percent_change":705,"volume":706,"transactions":9,"vwap":658},"2026-06-26",0.84600002,0.86500001,-1.19,146300,{"date":708,"open":709,"high":709,"low":684,"close":675,"change":639,"percent_change":710,"volume":711,"transactions":9,"vwap":675},"2026-06-25",0.84899998,-1.29,273000,{"date":713,"open":714,"high":676,"low":715,"close":716,"change":693,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-24",0.824,0.81999999,0.85100001,0.95,361600,{"date":720,"open":691,"high":716,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-23",0.77999997,0.84299999,0.033,4.07,590500,{"date":727,"open":728,"high":676,"low":668,"close":660,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":660},"2026-06-22",0.83200002,-0.027,-3.23,1309300,{"date":733,"open":675,"high":676,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",0.80900002,0.83700001,0.005,0.6,827400,{"date":740,"open":660,"high":683,"low":691,"close":728,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":728},"2026-06-17",-0.113,-11.96,1616900,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-16",1.3,0.94,0.94499999,-0.425,-31.02,3239100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":98,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-15",1.41,1.56,1.35,1.37,-7.43,247500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-12",1.65,1.67,1.44,1.48,-0.15,-9.2,179300,{"date":770,"open":771,"high":762,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-11",1.51,1.63,0.11,7.24,134000,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",1.49,1.55,1.52,0.01,0.66,54000,{"date":785,"open":786,"high":786,"low":787,"close":771,"change":21,"percent_change":788,"volume":789,"transactions":9,"vwap":771},"2026-06-09",1.615,1.45,-5.62,125200,{"date":791,"open":792,"high":792,"low":215,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-08",1.73,1.6,-0.13,-7.51,207400,{"date":798,"open":799,"high":800,"low":801,"close":792,"change":766,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-06-05",1.86,2.05,1.72,-7.98,229500,{"date":805,"open":763,"high":806,"low":762,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",1.94,1.88,0.19,11.24,335800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":781,"percent_change":737,"volume":817,"transactions":9,"vwap":816},"2026-06-03",1.66,1.74,1.601,1.69,120900,{"date":819,"open":806,"high":820,"low":772,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-02",2.175,1.68,-0.07,-4,575400,{"date":826,"open":763,"high":827,"low":763,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-01",1.82,1.75,0.08,4.79,125900,{"date":833,"open":816,"high":834,"low":835,"close":763,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":763},"2026-05-29",1.721,1.64,0.02,1.21,85900,{"date":840,"open":762,"high":841,"low":842,"close":762,"change":843,"percent_change":843,"volume":844,"transactions":9,"vwap":762},"2026-05-28",1.7,1.582,0,239600,{"date":846,"open":847,"high":848,"low":849,"close":762,"change":843,"percent_change":843,"volume":850,"transactions":9,"vwap":762},"2026-05-27",1.61,1.693,1.59,135100,{"date":852,"open":215,"high":792,"low":779,"close":762,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":762},"2026-05-26",0.09,5.77,116500,{"date":857,"open":847,"high":858,"low":755,"close":755,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":755},"2026-05-22",1.78,-0.06,-3.7,113600,{"date":863,"open":847,"high":816,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-21",1.4,1.62,-0.04,-2.41,246400,{"date":870,"open":841,"high":858,"low":865,"close":813,"change":866,"percent_change":871,"volume":872,"transactions":9,"vwap":813},"2026-05-20",-2.35,178400,{"date":874,"open":763,"high":875,"low":865,"close":841,"change":876,"percent_change":580,"volume":877,"transactions":9,"vwap":841},"2026-05-19",1.76,0.015,92600,{"date":879,"open":880,"high":799,"low":762,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-18",1.84,1.685,-0.195,-10.37,122200,{"date":886,"open":887,"high":888,"low":807,"close":807,"change":98,"percent_change":889,"volume":890,"transactions":9,"vwap":807},"2026-05-15",1.92,1.99,-5.53,96400,{"date":892,"open":807,"high":893,"low":894,"close":888,"change":88,"percent_change":895,"volume":896,"transactions":9,"vwap":888},"2026-05-14",2,1.87,5.29,163600,{"date":898,"open":807,"high":806,"low":799,"close":899,"change":781,"percent_change":440,"volume":900,"transactions":9,"vwap":899},"2026-05-13",1.89,150100,{"date":902,"open":903,"high":904,"low":894,"close":807,"change":21,"percent_change":905,"volume":906,"transactions":9,"vwap":807},"2026-05-12",2.1,2.18,-4.57,673300,{"date":908,"open":909,"high":910,"low":887,"close":911,"change":859,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-11",1.93,2.06,1.97,-2.96,193400,{"date":915,"open":916,"high":916,"low":917,"close":267,"change":21,"percent_change":918,"volume":919,"transactions":9,"vwap":267},"2026-05-08",2.12,2.01,-4.25,185200,{"date":921,"open":806,"high":922,"low":923,"close":916,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-05-07",2.21,1.9,0.14,7.07,289400,{"date":928,"open":888,"high":929,"low":930,"close":931,"change":866,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-06",2.02,1.81,1.98,-1.98,430000,{"date":935,"open":936,"high":936,"low":893,"close":929,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":929},"2026-05-05",2.15,-0.16,-7.34,259700,{"date":941,"open":942,"high":943,"low":944,"close":904,"change":608,"percent_change":945,"volume":946,"transactions":9,"vwap":904},"2026-05-04",2.25,2.3,2.16,-0.46,157100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-01",2.41,2.425,2.125,2.19,-0.295,-11.87,306700,{"date":957,"open":949,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-30",2.59,2.37,2.485,0.055,2.26,211900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-29",2.62,2.65,2.36,2.43,-0.23,-8.65,392200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-28",2.31,2.82,2.17,2.66,0.45,20.36,2833200,{"date":983,"open":984,"high":985,"low":929,"close":922,"change":183,"percent_change":986,"volume":987,"transactions":9,"vwap":922},"2026-04-27",2.2,2.23,-0.9,220300,{"date":989,"open":962,"high":990,"low":904,"close":985,"change":822,"percent_change":991,"volume":992,"transactions":9,"vwap":985},"2026-04-24",2.341,-3.04,101300,{"date":994,"open":995,"high":995,"low":996,"close":943,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":943},"2026-04-23",2.5,2.22,-0.21,-8.37,187200,{"date":1001,"open":967,"high":1002,"low":1003,"close":1004,"change":309,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",2.701,2.44,2.51,-3.83,286000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-21",2.64,2.83,2.61,-0.08,-2.97,225200,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-20",2.78,2.55,2.69,-0.17,-5.94,274700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":88,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-17",2.84,2.9,2.721,2.86,3.62,271800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1020,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-16",2.85,2.93,2.7,2.76,-5.8,233100,{"date":1040,"open":1033,"high":1041,"low":1042,"close":1034,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1034},"2026-04-15",2.99,2.77,0.12,4.27,305300,{"date":1047,"open":1048,"high":1049,"low":1036,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-14",3.14,3.24,2.81,-0.37,-11.64,583000,{"date":1055,"open":538,"high":1056,"low":1057,"close":1058,"change":1020,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-13",3.305,2.97,3.18,-5.07,500700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-10",3.31,3.55,3.35,0.03,0.9,357000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-09",3.78,3.857,3.01,3.32,-0.6,-15.31,980100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1020,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-08",4.09,4.34,3.757,3.92,-4.16,857900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1080,"change":21,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1080},"2026-04-07",4.03,4.38,3.87,-2.15,1338100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-06",3.82,4.19,3.77,4.18,0.26,6.63,1412300,{"date":1103,"open":1104,"high":1080,"low":1105,"close":1083,"change":859,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1083},"2026-04-02",3.74,3.59,-1.51,1455900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1083,"volume":1115,"transactions":9,"vwap":1113},"2026-04-01",4.3,4.71,3.81,3.98,0.15,9845500,{"date":1117,"open":1118,"high":1080,"low":152,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-31",3.48,3.83,0.29,8.19,1062600,{"date":1124,"open":1125,"high":1044,"low":1126,"close":1127,"change":945,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-30",3.89,3.435,3.54,-11.5,1330600,{"date":1131,"open":1132,"high":318,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-27",4.4,3.79,4,-0.74,-15.61,2821500,{"date":1139,"open":1140,"high":274,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-26",3.97,3.7,4.74,0.77,19.4,4750400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1140,"change":781,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1140},"2026-03-25",4.595,4.97,3.795,0.25,13159100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-24",4.16,4.35,3.58,3.96,-0.77,-16.28,4637600,{"date":1163,"open":1017,"high":1164,"low":1017,"close":1165,"change":893,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-23",5.38,4.73,73.26,64635000,{"date":1169,"open":1170,"high":1105,"low":1011,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-20",3.49,2.73,-0.24,-8.08,14560900,{"date":1176,"open":1177,"high":1178,"low":943,"close":1057,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1057},"2026-03-19",2.42,3,0.54,22.22,7394000,{"date":1183,"open":968,"high":1184,"low":1185,"close":969,"change":277,"percent_change":1186,"volume":1187,"transactions":9,"vwap":969},"2026-03-18",2.52,2.11,-11.31,4633400,{"date":1189,"open":985,"high":1190,"low":985,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-17",3.09,2.74,0.83,43.46,124938400,{"date":1196,"open":807,"high":1197,"low":1198,"close":1199,"change":997,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-16",1.95,1.58,1.91,-9.91,7504600,{"date":1203,"open":1204,"high":1171,"low":858,"close":916,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":916},"2026-03-13",1.795,1.05,98.13,240989600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":859,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-12",1.1,1.14,1.045,1.07,-5.31,374400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":859,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",1.22,1.24,1.08,1.13,-5.04,670300,{"date":1225,"open":1211,"high":864,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-10",1.085,1.19,0.13,12.26,21017800,{"date":1232,"open":1233,"high":1213,"low":33,"close":1234,"change":836,"percent_change":887,"volume":1235,"transactions":9,"vwap":1234},"2026-03-09",1.01,1.06,76200,{"date":1237,"open":33,"high":1205,"low":1238,"close":1239,"change":781,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-06",0.99299997,1.04,0.97,83500,{"date":1243,"open":1244,"high":1213,"low":1245,"close":1244,"change":843,"percent_change":843,"volume":1246,"transactions":9,"vwap":1244},"2026-03-05",1.03,0.98799998,69000,{"date":1248,"open":1249,"high":1234,"low":1250,"close":1244,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1244},"2026-03-04",0.97000003,0.94300002,0.079,8.31,114600,{"date":1255,"open":1244,"high":1244,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-03",0.94999999,0.95099998,-0.109,-10.28,119000,{"date":1262,"open":1239,"high":1220,"low":1263,"close":1234,"change":843,"percent_change":843,"volume":1264,"transactions":9,"vwap":1234},"2026-03-02",0.991,68000,{"date":1266,"open":1267,"high":1220,"low":1267,"close":1234,"change":836,"percent_change":887,"volume":1268,"transactions":9,"vwap":1234},"2026-02-27",1.02,45500,{"date":1270,"open":1213,"high":1271,"low":1272,"close":1239,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1239},"2026-02-26",1.09,0.98699999,-0.05,-4.59,91500,{"date":1277,"open":1271,"high":1210,"low":1244,"close":1271,"change":183,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1271},"2026-02-25",-1.8,102200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1283},"2026-02-24",0.93000001,1.11,0.90100002,0.179,19.23,191700,{"date":1289,"open":1234,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-23",1.068,0.89999998,0.93099999,-0.149,-13.8,217900,{"date":1297,"open":1298,"high":1298,"low":1205,"close":1220,"change":309,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1220},"2026-02-20",1.17,-8.47,224600,{"date":1302,"open":1218,"high":1303,"low":1298,"close":1304,"change":1066,"percent_change":1011,"volume":1305,"transactions":9,"vwap":1304},"2026-02-19",1.39,1.18,2135000,{"date":1307,"open":1271,"high":1304,"low":1244,"close":1308,"change":829,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-18",1.15,7.48,178100,{"date":1312,"open":1239,"high":1313,"low":1249,"close":1213,"change":1066,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1213},"2026-02-17",1.12,2.88,199700,{"date":1317,"open":1271,"high":1298,"low":1244,"close":1239,"change":859,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1239},"2026-02-13",-5.45,195200,{"date":1321,"open":1322,"high":1298,"low":1323,"close":1210,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1210},"2026-02-12",0.98500001,0.98000002,0.107,10.78,187000,{"date":1328,"open":1239,"high":1234,"low":1329,"close":1238,"change":495,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1238},"2026-02-11",0.97299999,-1.68,125800,{"date":1333,"open":1334,"high":1220,"low":1335,"close":1233,"change":773,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1233},"2026-02-10",0.90499997,0.89200002,12.22,151100,{"date":1339,"open":1340,"high":1341,"low":715,"close":1291,"change":1342,"percent_change":337,"volume":1343,"transactions":9,"vwap":1291},"2026-02-09",0.87599999,0.903,0.049,149200,{"date":1345,"open":1346,"high":1291,"low":1346,"close":716,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":716},"2026-02-06",0.72299999,0.101,13.47,102600,{"date":1351,"open":691,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-05",0.80299997,0.69300002,0.75,-0.105,-12.28,272000,{"date":1359,"open":1234,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-04",1.075,0.76800001,0.85500002,-0.215,-20.09,593500,{"date":1367,"open":1220,"high":1308,"low":1239,"close":1213,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1213},"2026-02-03",-0.2,-15.75,174800,{"date":1372,"open":1373,"high":1374,"low":1272,"close":1375,"change":1228,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-02",1.134,1.31,1.27,11.4,482900,{"date":1379,"open":1308,"high":1304,"low":1283,"close":1211,"change":298,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1211},"2026-01-30",-2.56,53500,{"date":1383,"open":1384,"high":1375,"low":1308,"close":1298,"change":21,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1298},"2026-01-29",1.26,-7.14,70300,{"date":1388,"open":89,"high":1389,"low":1390,"close":1384,"change":859,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1384},"2026-01-28",1.33,1.254,-4.55,45100,{"date":1394,"open":624,"high":1389,"low":1395,"close":1396,"change":836,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-27",1.25,1.32,1.54,37500,{"date":1400,"open":756,"high":756,"low":624,"close":746,"change":1273,"percent_change":860,"volume":1401,"transactions":9,"vwap":746},"2026-01-26",32600,{"date":1403,"open":1404,"high":1404,"low":1396,"close":756,"change":608,"percent_change":1135,"volume":1405,"transactions":9,"vwap":756},"2026-01-23",1.42,39600,{"date":1407,"open":757,"high":764,"low":1389,"close":1408,"change":1409,"percent_change":1095,"volume":1410,"transactions":9,"vwap":1408},"2026-01-22",1.36,0.05,70400,{"date":1412,"open":1396,"high":1413,"low":624,"close":1374,"change":843,"percent_change":843,"volume":1414,"transactions":9,"vwap":1374},"2026-01-21",1.405,67700,{"date":1416,"open":757,"high":1417,"low":1384,"close":1374,"change":859,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1374},"2026-01-20",1.38,-4.38,60900,{"date":1421,"open":787,"high":765,"low":756,"close":757,"change":1273,"percent_change":1422,"volume":1423,"transactions":9,"vwap":757},"2026-01-16",-3.52,70500,{"date":1425,"open":1375,"high":1426,"low":1375,"close":1404,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1404},"2026-01-15",1.47,0.16,12.7,154300,{"date":1431,"open":1384,"high":89,"low":1432,"close":1384,"change":781,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1384},"2026-01-14",1.215,0.8,43200,{"date":1436,"open":624,"high":1437,"low":1395,"close":1395,"change":183,"percent_change":174,"volume":1438,"transactions":9,"vwap":1395},"2026-01-13",1.327,78300,{"date":1440,"open":1389,"high":1389,"low":1384,"close":1375,"change":859,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1375},"2026-01-12",-4.51,62500,{"date":1444,"open":1374,"high":1445,"low":746,"close":1389,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1389},"2026-01-09",1.374,0.04,3.1,46500,{"date":1450,"open":1396,"high":1396,"low":1384,"close":624,"change":843,"percent_change":843,"volume":1451,"transactions":9,"vwap":624},"2026-01-08",23000,{"date":1453,"open":1374,"high":1426,"low":624,"close":624,"change":843,"percent_change":843,"volume":1454,"transactions":9,"vwap":624},"2026-01-07",142800,{"date":1456,"open":1375,"high":754,"low":1395,"close":624,"change":1446,"percent_change":1457,"volume":1458,"transactions":9,"vwap":624},"2026-01-06",3.2,72800,{"date":1460,"open":1384,"high":746,"low":1461,"close":1395,"change":1066,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1395},"2026-01-05",1.23,2.46,65300,{"date":1465,"open":1466,"high":1384,"low":1298,"close":1218,"change":1446,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1218},"2026-01-02",1.2,3.39,51900,{"date":1470,"open":1218,"high":1384,"low":1211,"close":1304,"change":1273,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1304},"2025-12-31",-4.07,138400,{"date":1474,"open":1221,"high":1396,"low":1221,"close":1461,"change":1475,"percent_change":295,"volume":1476,"transactions":9,"vwap":1461},"2025-12-30",0.06,165600,{"date":1478,"open":1308,"high":837,"low":1283,"close":1298,"change":843,"percent_change":843,"volume":1479,"transactions":9,"vwap":1298},"2025-12-29",111200,{"date":1481,"open":1395,"high":1482,"low":1221,"close":1298,"change":859,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1298},"2025-12-26",1.256,-4.88,115200,{"date":1486,"open":1384,"high":1375,"low":837,"close":1461,"change":843,"percent_change":843,"volume":1487,"transactions":9,"vwap":1461},"2025-12-24",41600,{"date":1489,"open":1396,"high":1389,"low":837,"close":1461,"change":866,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1461},"2025-12-23",-3.15,33900,{"date":1493,"open":1219,"high":1494,"low":1219,"close":1375,"change":1066,"percent_change":1177,"volume":1495,"transactions":9,"vwap":1375},"2025-12-22",1.371,68200,{"date":1497,"open":1384,"high":1384,"low":1218,"close":1219,"change":836,"percent_change":835,"volume":1498,"transactions":9,"vwap":1219},"2025-12-19",73900,{"date":1500,"open":89,"high":1501,"low":1304,"close":1218,"change":822,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1218},"2025-12-18",1.348,-5.43,90700,{"date":1505,"open":1417,"high":1506,"low":89,"close":624,"change":21,"percent_change":1507,"volume":1508,"transactions":9,"vwap":624},"2025-12-17",1.435,-6.52,51600,{"date":1510,"open":1511,"high":771,"low":1417,"close":1417,"change":309,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1417},"2025-12-16",1.482,-6.76,27300,{"date":1515,"open":1516,"high":1516,"low":1404,"close":765,"change":298,"percent_change":1517,"volume":838,"transactions":9,"vwap":765},"2025-12-15",1.53,-1.99,{"date":1519,"open":763,"high":821,"low":765,"close":771,"change":766,"percent_change":1520,"volume":1521,"transactions":9,"vwap":771},"2025-12-12",-9.04,71900,{"date":1523,"open":762,"high":816,"low":762,"close":813,"change":298,"percent_change":1524,"volume":1525,"transactions":9,"vwap":813},"2025-12-11",-1.78,43400,{"date":1527,"open":1528,"high":814,"low":835,"close":816,"change":1066,"percent_change":930,"volume":1529,"transactions":9,"vwap":816},"2025-12-10",1.665,45800,{"date":1531,"open":835,"high":821,"low":793,"close":813,"change":781,"percent_change":1532,"volume":1533,"transactions":9,"vwap":813},"2025-12-09",0.61,63100,{"date":1535,"open":835,"high":821,"low":847,"close":762,"change":836,"percent_change":1461,"volume":1536,"transactions":9,"vwap":762},"2025-12-08",38200,{"date":1538,"open":841,"high":1539,"low":847,"close":772,"change":21,"percent_change":1540,"volume":1541,"transactions":9,"vwap":772},"2025-12-05",1.79,-5.23,82300,{"date":1543,"open":849,"high":1544,"low":779,"close":801,"change":1114,"percent_change":1545,"volume":1546,"transactions":9,"vwap":801},"2025-12-04",1.77,9.55,65600,{"date":1548,"open":1549,"high":762,"low":1550,"close":215,"change":924,"percent_change":1551,"volume":1552,"transactions":9,"vwap":215},"2025-12-03",1.46,1.455,9.79,244400,{"date":1554,"open":1303,"high":764,"low":1555,"close":1556,"change":1475,"percent_change":1089,"volume":1557,"transactions":9,"vwap":1556},"2025-12-02",1.34,1.43,78900,{"date":1559,"open":1560,"high":1560,"low":756,"close":757,"change":794,"percent_change":1561,"volume":1562,"transactions":9,"vwap":757},"2025-12-01",1.5,-8.67,57100,{"date":1564,"open":765,"high":1397,"low":1565,"close":1560,"change":1409,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1560},"2025-11-28",1.472,3.45,36000,{"date":1569,"open":787,"high":1560,"low":864,"close":787,"change":836,"percent_change":864,"volume":1570,"transactions":9,"vwap":787},"2025-11-26",69800,{"date":1572,"open":764,"high":787,"low":1573,"close":1556,"change":843,"percent_change":843,"volume":1574,"transactions":9,"vwap":1556},"2025-11-25",1.391,42200,{"date":1576,"open":1516,"high":1516,"low":1577,"close":1556,"change":866,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1556},"2025-11-24",1.415,-2.72,61600,{"date":1581,"open":1408,"high":771,"low":1395,"close":1426,"change":853,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1426},"2025-11-21",6.52,229400,{"date":1585,"open":771,"high":215,"low":1417,"close":1417,"change":21,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1417},"2025-11-20",-6.12,68100,{"date":1589,"open":764,"high":1560,"low":1404,"close":1426,"change":843,"percent_change":843,"volume":1590,"transactions":9,"vwap":1426},"2025-11-19",60400,{"date":1592,"open":215,"high":1198,"low":1426,"close":1426,"change":98,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1426},"2025-11-18",-6.96,108900,{"date":1596,"open":792,"high":880,"low":1560,"close":1198,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1198},"2025-11-17",-0.26,-14.13,162500,{"date":1601,"open":1602,"high":1603,"low":875,"close":880,"change":866,"percent_change":1604,"volume":1605,"transactions":9,"vwap":880},"2025-11-14",1.8,1.995,-2.13,128900,{"date":1607,"open":1185,"high":1608,"low":807,"close":807,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":807},"2025-11-13",2.149,-0.27,-12.56,174900,{"date":1613,"open":977,"high":942,"low":1614,"close":936,"change":608,"percent_change":945,"volume":1615,"transactions":9,"vwap":936},"2025-11-12",2.0079999,153900,{"date":1617,"open":800,"high":1618,"low":800,"close":944,"change":1619,"percent_change":1065,"volume":1620,"transactions":9,"vwap":944},"2025-11-11",2.189,0.07,68500,{"date":1622,"open":1623,"high":1624,"low":917,"close":1625,"change":1066,"percent_change":1549,"volume":1626,"transactions":9,"vwap":1625},"2025-11-10",2.07,2.13,2.09,78600,{"date":1628,"open":917,"high":903,"low":1199,"close":910,"change":781,"percent_change":411,"volume":1629,"transactions":9,"vwap":910},"2025-11-07",145700,{"date":1631,"open":996,"high":1632,"low":800,"close":800,"change":1633,"percent_change":889,"volume":1634,"transactions":9,"vwap":800},"2025-11-06",2.33,-0.12,151900,{"date":1636,"open":1625,"high":985,"low":917,"close":977,"change":829,"percent_change":1119,"volume":1331,"transactions":9,"vwap":977},"2025-11-05",{"date":1638,"open":922,"high":1639,"low":800,"close":1625,"change":997,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1625},"2025-11-04",2.264,-9.13,217100,{"date":1643,"open":1644,"high":950,"low":1645,"close":943,"change":766,"percent_change":1586,"volume":1646,"transactions":9,"vwap":943},"2025-11-03",2.4,2.265,147500,{"date":1648,"open":1177,"high":1649,"low":1650,"close":1651,"change":781,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-31",2.48,2.35,2.45,0.41,123700,{"date":1655,"open":1177,"high":995,"low":959,"close":1003,"change":866,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1003},"2025-10-30",-1.61,129300,{"date":1659,"open":1004,"high":1660,"low":1644,"close":1649,"change":608,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1649},"2025-10-29",2.57,-0.4,164900,{"date":1664,"open":1665,"high":662,"low":1649,"close":234,"change":309,"percent_change":1666,"volume":1667,"transactions":9,"vwap":234},"2025-10-28",2.6,-3.86,252900,{"date":1669,"open":662,"high":662,"low":1184,"close":958,"change":859,"percent_change":1670,"volume":1671,"transactions":9,"vwap":958},"2025-10-27",-2.26,165900,{"date":1673,"open":966,"high":1674,"low":1018,"close":967,"change":781,"percent_change":1675,"volume":1676,"transactions":9,"vwap":967},"2025-10-24",2.705,0.38,146800,{"date":1678,"open":1649,"high":967,"low":1462,"close":1009,"change":1043,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1009},"2025-10-23",4.76,166600,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1184,"change":277,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1184},"2025-10-22",2.8,2.429,-10.95,532500,{"date":1688,"open":1689,"high":1689,"low":1042,"close":1010,"change":1273,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1010},"2025-10-21",2.96,-1.74,298300,{"date":1693,"open":1694,"high":1695,"low":1033,"close":1314,"change":859,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1314},"2025-10-20",2.98,3.04,-2.04,362000,{"date":1699,"open":1457,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-17",3.22,2.94,-0.47,-13.78,702600,{"date":1706,"open":1689,"high":1707,"low":1028,"close":1708,"change":567,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-16",3.5,3.41,25.83,20497500,{"date":1712,"open":1683,"high":1689,"low":1035,"close":1713,"change":1020,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-15",2.71,-5.9,369800,{"date":1717,"open":1018,"high":1034,"low":1018,"close":1314,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1314},"2025-10-14",0.22,8.27,425800,{"date":1722,"open":978,"high":1723,"low":1724,"close":978,"change":859,"percent_change":1725,"volume":1726,"transactions":9,"vwap":978},"2025-10-13",2.765,2.56,-2.21,411800,{"date":1728,"open":1028,"high":1729,"low":967,"close":662,"change":330,"percent_change":1730,"volume":1731,"transactions":9,"vwap":662},"2025-10-10",3.05,-6.21,628300,{"date":1733,"open":1178,"high":538,"low":1734,"close":1026,"change":766,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1026},"2025-10-09",2.881,-4.92,1365000,{"date":1738,"open":1048,"high":1739,"low":1740,"close":1729,"change":737,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1729},"2025-10-08",3.65,2.68,24.49,35044300,{"date":1744,"open":1745,"high":1746,"low":949,"close":1651,"change":98,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1651},"2025-10-07",2.53,2.619,-4.3,2487600,{"date":1750,"open":1184,"high":967,"low":1751,"close":1724,"change":1273,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1724},"2025-10-06",2.34,-1.92,565400,{"date":1755,"open":1036,"high":1756,"low":1757,"close":1011,"change":1020,"percent_change":1586,"volume":1758,"transactions":9,"vwap":1011},"2025-10-03",2.805,2.54,569200,{"date":1760,"open":1025,"high":1761,"low":1036,"close":1017,"change":1633,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1017},"2025-10-02",2.954,-4.14,550700,{"date":1765,"open":1314,"high":1041,"low":1050,"close":1026,"change":859,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1026},"2025-10-01",-2.03,399400,{"date":1769,"open":1017,"high":1770,"low":1042,"close":1689,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1689},"2025-09-30",3.149,-0.29,-8.92,1399000,{"date":1775,"open":1776,"high":284,"low":1777,"close":1777,"change":1696,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-29",4.914,3.25,-38.56,2420000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":895,"change":807,"percent_change":1785,"volume":1786,"transactions":9,"vwap":895},"2025-09-26",6.18,7.29,4.65,55.13,99912100,{"date":1788,"open":1155,"high":1155,"low":152,"close":1708,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1708},"2025-09-25",-0.88,-20.51,420400,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-24",4.7,4.21,4.29,-0.58,-11.91,242500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":286,"change":1805,"percent_change":1037,"volume":1806,"transactions":9,"vwap":286},"2025-09-23",5.11,5.3,4.8,-0.3,127300,{"date":1808,"open":286,"high":1809,"low":1679,"close":285,"change":808,"percent_change":1095,"volume":1810,"transactions":9,"vwap":285},"2025-09-22",5.27,179800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":275,"change":21,"percent_change":1524,"volume":1816,"transactions":9,"vwap":275},"2025-09-19",4.72,5.23,4.61,290800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-18",5.58,5.73,4.02,5.07,-0.42,-7.65,384800,{"date":1827,"open":1828,"high":1829,"low":305,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-17",5.64,6.3,5.49,-2.34,-29.89,569520,{"date":1835,"open":1836,"high":1837,"low":96,"close":97,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":97},"2025-09-16",9.15,9.24,-2.67,-25.43,467357,{"date":1842,"open":1843,"high":1844,"low":1845,"close":214,"change":1644,"percent_change":1846,"volume":1847,"transactions":9,"vwap":214},"2025-09-15",9.48,13.5,9.33,29.63,5971580,{"date":1849,"open":1850,"high":105,"low":1851,"close":1852,"change":979,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-12",7.23,7.2,8.1,5.88,884203,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":298,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-11",8.04,7.32,7.65,-0.39,14487,{"date":1863,"open":1850,"high":1852,"low":1851,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-10",7.68,0.24,3.23,28380,{"date":1869,"open":1783,"high":1870,"low":1871,"close":1872,"change":853,"percent_change":1218,"volume":1873,"transactions":9,"vwap":1872},"2025-09-09",7.59,7.08,7.44,18073,{"date":1875,"open":1876,"high":1870,"low":1877,"close":1878,"change":1879,"percent_change":1004,"volume":1880,"transactions":9,"vwap":1878},"2025-09-08",7.17,7.11,7.35,0.18,10947,{"date":1882,"open":1883,"high":1851,"low":1883,"close":1876,"change":843,"percent_change":843,"volume":1884,"transactions":9,"vwap":1876},"2025-09-05",7.02,3203,{"date":1886,"open":1850,"high":76,"low":1883,"close":1876,"change":1172,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1876},"2025-09-04",-3.24,6297,{"date":1890,"open":1883,"high":76,"low":1891,"close":76,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":76},"2025-09-03",6.93,0.3,4.22,28603,{"date":1896,"open":1878,"high":1878,"low":1891,"close":1877,"change":766,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1877},"2025-09-02",-2.07,10517,{"date":1900,"open":96,"high":1870,"low":1850,"close":1901,"change":21,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-29",7.26,-1.22,5663,{"date":1905,"open":96,"high":73,"low":1850,"close":1878,"change":21,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1878},"2025-08-28",-1.21,8677,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1872,"change":1633,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1872},"2025-08-27",7.38,7.8,-1.59,5567,{"date":1915,"open":96,"high":1864,"low":1910,"close":1916,"change":853,"percent_change":1466,"volume":1917,"transactions":9,"vwap":1916},"2025-08-26",7.56,5780,{"date":1919,"open":1920,"high":143,"low":1910,"close":1920,"change":766,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-25",7.47,-1.97,6280,{"date":1924,"open":1901,"high":1925,"low":1901,"close":1926,"change":1114,"percent_change":917,"volume":1927,"transactions":9,"vwap":1926},"2025-08-22",8.01,7.62,7487,{"date":1929,"open":1930,"high":1930,"low":1851,"close":1920,"change":843,"percent_change":843,"volume":1931,"transactions":9,"vwap":1920},"2025-08-21",7.53,6530,{"date":1933,"open":1911,"high":97,"low":1901,"close":1920,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1920},"2025-08-20",-0.54,-6.74,16067,{"date":1938,"open":1850,"high":1939,"low":1851,"close":1925,"change":782,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1925},"2025-08-19",8.34,8.98,44163,{"date":1943,"open":1876,"high":73,"low":1944,"close":1878,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1878},"2025-08-18",6.96,0.36,5.15,16993,{"date":1949,"open":1872,"high":1859,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-15",6.9,6.99,-0.66,-8.63,37407,{"date":1956,"open":192,"high":1852,"low":1878,"close":1859,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1859},"2025-08-14",-0.75,-8.93,42060,{"date":1961,"open":105,"high":1962,"low":1911,"close":105,"change":1879,"percent_change":952,"volume":1963,"transactions":9,"vwap":105},"2025-08-13",8.46,18057,{"date":1965,"open":105,"high":1966,"low":1967,"close":1968,"change":766,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-12",8.52,7.98,8.22,-1.79,15690,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1609,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-11",8.7,8.13,8.37,-3.12,15140,{"date":1979,"open":1980,"high":1981,"low":1939,"close":1982,"change":1865,"percent_change":1028,"volume":1983,"transactions":9,"vwap":1982},"2025-08-08",8.49,8.91,8.64,12407,{"date":1985,"open":1986,"high":1987,"low":1852,"close":105,"change":1805,"percent_change":1988,"volume":1989,"transactions":9,"vwap":105},"2025-08-07",8.58,8.67,-3.45,12090,{"date":1991,"open":1992,"high":1992,"low":1980,"close":1973,"change":1172,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1973},"2025-08-06",8.94,-2.68,11963,{"date":1996,"open":1836,"high":1997,"low":1968,"close":1992,"change":330,"percent_change":1921,"volume":1998,"transactions":9,"vwap":1992},"2025-08-05",9.3,25010,{"date":2000,"open":2001,"high":1997,"low":2001,"close":2002,"change":1892,"percent_change":152,"volume":2003,"transactions":9,"vwap":2002},"2025-08-04",8.82,9.12,6450,{"date":2005,"open":1836,"high":1843,"low":105,"close":2001,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2001},"2025-08-01",-0.69,-7.26,20160,{"date":2010,"open":214,"high":214,"low":1837,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-31",9.51,-0.33,-3.35,11937,{"date":2016,"open":2017,"high":2018,"low":2011,"close":2019,"change":1043,"percent_change":1461,"volume":2020,"transactions":9,"vwap":2019},"2025-07-30",9.9,10.17,9.84,8157,{"date":2022,"open":2018,"high":2018,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-07-29",9.36,9.72,-0.36,-3.57,15383,{"date":2029,"open":2018,"high":2018,"low":2030,"close":191,"change":1475,"percent_change":737,"volume":2031,"transactions":9,"vwap":191},"2025-07-28",9.78,12360,{"date":2033,"open":2034,"high":2035,"low":2017,"close":2036,"change":1860,"percent_change":288,"volume":2037,"transactions":9,"vwap":2036},"2025-07-25",10.68,10.89,10.02,20913,{"date":2039,"open":2040,"high":2041,"low":2036,"close":2042,"change":298,"percent_change":1771,"volume":2043,"transactions":9,"vwap":2042},"2025-07-24",10.2,10.65,10.41,25503,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1114,"percent_change":1549,"volume":2050,"transactions":9,"vwap":2049},"2025-07-23",10.05,10.62,9.93,10.44,57193,{"date":2052,"open":2035,"high":2053,"low":2048,"close":2054,"change":1952,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-22",11.25,10.29,-6.03,56200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1865,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-21",10.8,11.22,10.56,10.95,2.24,46600,{"date":2066,"open":190,"high":2059,"low":2067,"close":2068,"change":1354,"percent_change":1930,"volume":2069,"transactions":9,"vwap":2068},"2025-07-18",9.81,10.71,45537,{"date":2071,"open":2072,"high":2059,"low":2073,"close":190,"change":1066,"percent_change":1892,"volume":2074,"transactions":9,"vwap":190},"2025-07-17",9.6,9.06,55173,{"date":2076,"open":2077,"high":2046,"low":1987,"close":2048,"change":1211,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2048},"2025-07-16",9,12.97,78200,{"date":2081,"open":2054,"high":2054,"low":1852,"close":2082,"change":1879,"percent_change":1625,"volume":2083,"transactions":9,"vwap":2082},"2025-07-15",8.79,559447,{"date":2085,"open":2086,"high":2086,"low":1966,"close":2087,"change":1075,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-14",9.27,8.61,-6.51,33627,{"date":2091,"open":1836,"high":2092,"low":1966,"close":2093,"change":21,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-11",9.57,9.21,-0.97,18040,{"date":2097,"open":2017,"high":2018,"low":2073,"close":1997,"change":986,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1997},"2025-07-10",-8.82,25743,{"date":2101,"open":2040,"high":2049,"low":2102,"close":2040,"change":1114,"percent_change":778,"volume":2103,"transactions":9,"vwap":2040},"2025-07-09",9.03,120623,{"date":2105,"open":106,"high":2106,"low":106,"close":2046,"change":1384,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2046},"2025-07-08",10.47,14.33,53887,{"date":2110,"open":1973,"high":2111,"low":116,"close":2082,"change":2112,"percent_change":263,"volume":2113,"transactions":9,"vwap":2082},"2025-07-07",9.45,0.63,36750,{"date":2115,"open":2116,"high":1997,"low":1911,"close":2117,"change":1934,"percent_change":1730,"volume":2118,"transactions":9,"vwap":2117},"2025-07-03",8.73,8.16,22263,{"date":2120,"open":143,"high":2041,"low":143,"close":1973,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1973},"2025-07-02",0.78,9.85,171137,{"date":2125,"open":1852,"high":1973,"low":1859,"close":2126,"change":2006,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-01",7.92,-8.01,44263,{"date":2130,"open":1962,"high":2093,"low":1852,"close":2087,"change":1609,"percent_change":991,"volume":2131,"transactions":9,"vwap":2087},"2025-06-30",68857,{"date":2133,"open":2011,"high":121,"low":1852,"close":2134,"change":1752,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-27",8.88,-17.78,272550,{"date":2138,"open":2139,"high":2140,"low":2077,"close":2059,"change":1566,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2059},"2025-06-26",10.77,13.8,46.94,6405637,{"date":2144,"open":1850,"high":1864,"low":1877,"close":1878,"change":21,"percent_change":1906,"volume":2145,"transactions":9,"vwap":1878},"2025-06-25",10083,{"date":2147,"open":1851,"high":96,"low":2148,"close":1872,"change":1179,"percent_change":97,"volume":2149,"transactions":9,"vwap":1872},"2025-06-24",6.75,24007,{"date":2151,"open":1851,"high":1878,"low":2152,"close":1950,"change":330,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1950},"2025-06-23",6.72,-2.54,21060,{"date":2156,"open":1883,"high":1870,"low":1883,"close":1871,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1871},"2025-06-20",-0.45,-5.98,20403,{"date":2161,"open":1859,"high":1857,"low":1878,"close":1930,"change":1934,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1930},"2025-06-18",-6.69,308270,{"date":2165,"open":1852,"high":1975,"low":97,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-06-17",8.07,0.21,2.67,10467,{"date":2171,"open":2172,"high":2172,"low":1859,"close":2173,"change":1860,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-16",8.25,7.86,-4.73,13487,{"date":2177,"open":1852,"high":1962,"low":1925,"close":2172,"change":986,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2172},"2025-06-13",-9.84,28237,{"date":2181,"open":2087,"high":1836,"low":1121,"close":1836,"change":2182,"percent_change":1104,"volume":2183,"transactions":9,"vwap":1836},"2025-06-12",0.33,64977,{"date":2185,"open":2073,"high":2111,"low":2087,"close":2001,"change":1633,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2001},"2025-06-11",-1.34,24220,{"date":2189,"open":2087,"high":2190,"low":1252,"close":1992,"change":2182,"percent_change":1119,"volume":2191,"transactions":9,"vwap":1992},"2025-06-10",9.54,28583,{"date":2193,"open":2087,"high":2001,"low":1857,"close":2087,"change":853,"percent_change":1234,"volume":2194,"transactions":9,"vwap":2087},"2025-06-09",24360,{"date":2196,"open":1975,"high":1987,"low":1852,"close":1966,"change":853,"percent_change":1213,"volume":2197,"transactions":9,"vwap":1966},"2025-06-06",11727,{"date":2199,"open":1966,"high":2077,"low":1939,"close":2200,"change":1952,"percent_change":2007,"volume":2201,"transactions":9,"vwap":2200},"2025-06-05",8.43,39650,{"date":2203,"open":106,"high":1843,"low":2117,"close":2204,"change":737,"percent_change":925,"volume":1529,"transactions":9,"vwap":2204},"2025-06-04",9.09,{"date":2206,"open":2166,"high":2207,"low":1911,"close":1980,"change":737,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1980},"2025-06-03",8.85,7.6,50660,{"date":2211,"open":1925,"high":2087,"low":1911,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-06-02",7.89,-0.51,-6.07,30037,{"date":2217,"open":2072,"high":2024,"low":1252,"close":105,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":105},"2025-05-30",-1.71,-16.91,95903,{"date":2222,"open":2223,"high":2224,"low":2067,"close":2225,"change":2226,"percent_change":1369,"volume":2227,"transactions":9,"vwap":2225},"2025-05-29",12,13.05,10.11,-1.89,252197,{"date":2229,"open":105,"high":2230,"low":1852,"close":2223,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2223},"2025-05-28",15,3.84,47.06,1504633,{"date":2235,"open":1859,"high":1975,"low":1910,"close":2117,"change":1892,"percent_change":1095,"volume":2236,"transactions":9,"vwap":2117},"2025-05-27",41887,{"date":2238,"open":1870,"high":2172,"low":1877,"close":2173,"change":1860,"percent_change":2174,"volume":2239,"transactions":9,"vwap":2173},"2025-05-23",52593,{"date":2241,"open":1967,"high":2134,"low":192,"close":2172,"change":1172,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2172},"2025-05-22",-2.83,45337,{"date":2245,"open":1966,"high":1997,"low":97,"close":1980,"change":1609,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1980},"2025-05-21",-3.08,154407,{"date":2249,"open":1852,"high":2072,"low":1891,"close":2250,"change":917,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-20",8.76,29.78,2563697,{"date":2254,"open":1829,"high":1871,"low":340,"close":2148,"change":390,"percent_change":265,"volume":2255,"transactions":9,"vwap":2148},"2025-05-19",669393,{"date":2257,"open":2258,"high":2207,"low":2259,"close":173,"change":1879,"percent_change":2260,"volume":2261,"transactions":9,"vwap":173},"2025-05-16",6.24,5.55,2.91,323080,{"date":2263,"open":1851,"high":1851,"low":2264,"close":1782,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1782},"2025-05-15",6.15,-0.57,-8.44,32060,{"date":2269,"open":1829,"high":1901,"low":2270,"close":2148,"change":1892,"percent_change":1784,"volume":2271,"transactions":9,"vwap":2148},"2025-05-14",5.79,51547,{"date":2273,"open":2274,"high":2275,"low":2259,"close":150,"change":979,"percent_change":96,"volume":2276,"transactions":9,"vwap":150},"2025-05-13",6.21,6.57,45370,{"date":2278,"open":340,"high":2279,"low":2280,"close":340,"change":330,"percent_change":2281,"volume":2282,"transactions":9,"vwap":340},"2025-05-12",6.27,5.7,-2.91,26240,{"date":2284,"open":1853,"high":150,"low":2285,"close":1782,"change":1043,"percent_change":931,"volume":2286,"transactions":9,"vwap":1782},"2025-05-09",5.85,25747,{"date":2288,"open":2289,"high":1829,"low":2259,"close":17,"change":2012,"percent_change":2290,"volume":2291,"transactions":9,"vwap":17},"2025-05-08",5.91,-5.16,32560,{"date":2293,"open":1829,"high":2294,"low":2295,"close":2296,"change":1475,"percent_change":717,"volume":2297,"transactions":9,"vwap":2296},"2025-05-07",6.54,5.52,6.39,70693,{"date":2299,"open":96,"high":1926,"low":2300,"close":2301,"change":1059,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-06",4.92,6.33,-44.47,215110,{"date":2305,"open":241,"high":241,"low":2059,"close":1376,"change":1897,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1376},"2025-05-05",-15.37,11130,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1348,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1348},"2025-05-02",12.9,13.83,12.3,-0.78,-5.47,7597,{"date":2317,"open":2140,"high":2318,"low":241,"close":2319,"change":1114,"percent_change":1234,"volume":1913,"transactions":9,"vwap":2319},"2025-05-01",14.4,14.25,{"date":2321,"open":2322,"high":2323,"low":2224,"close":2323,"change":2112,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-04-30",13.35,14.1,4.68,2020,{"date":2327,"open":2328,"high":2318,"low":2329,"close":1348,"change":319,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1348},"2025-04-29",13.98,12.57,-4.47,10813,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2323,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2323},"2025-04-28",15.57,13.86,-0.87,-5.81,4357,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":1860,"percent_change":2153,"volume":2344,"transactions":9,"vwap":2343},"2025-04-25",15.3,14.43,14.97,3180,{"date":2346,"open":2347,"high":2348,"low":2318,"close":2349,"change":443,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-04-24",14.85,15.9,15.36,3.43,4893,{"date":2353,"open":2354,"high":2355,"low":2318,"close":2347,"change":2157,"percent_change":2356,"volume":1888,"transactions":9,"vwap":2347},"2025-04-23",15.48,16.049999,-2.94,{"date":39,"open":2358,"high":2359,"low":2140,"close":2341,"change":2360,"percent_change":1049,"volume":2361,"transactions":9,"vwap":2341},14.82,15.6,0.48,9180,{"status":2363,"indices":2364,"watchlist":2404,"sectors":2422,"benchmarks":2469},"success",[2365,2373,2379,2385,2391,2397],{"symbol":2366,"name":2367,"price":2368,"change":2369,"pct_change":2370,"is_up":2371,"sparkline":2372,"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":2374,"name":2375,"price":2376,"change":2377,"pct_change":33,"is_up":2371,"sparkline":2378,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":411,"is_up":2371,"sparkline":2384,"date":5},"DJI","DOW JONES",51177,250,"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":2386,"name":2387,"price":2388,"change":2389,"pct_change":1227,"is_up":2371,"sparkline":2390,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2392,"name":2393,"price":2394,"change":2395,"pct_change":1067,"is_up":2371,"sparkline":2396,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2398,"name":2399,"price":2400,"change":2401,"pct_change":2402,"is_up":14,"sparkline":2403,"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",[2405,2410,2416],{"symbol":2406,"name":2407,"price":2408,"change":1190,"pct_change":1555,"is_up":2371,"sparkline":2409,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2411,"name":2412,"price":2413,"change":2414,"pct_change":1267,"is_up":2371,"sparkline":2415,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2417,"name":2418,"price":2419,"change":2420,"pct_change":1784,"is_up":2371,"sparkline":2421,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2423,2427,2431,2435,2439,2443,2447,2451,2455,2460,2464],{"name":2424,"etf":2425,"change":1233,"price":2426,"is_up":2371},"Technology","XLK",199.81,{"name":2428,"etf":2429,"change":1475,"price":2430,"is_up":2371},"Financials","XLF",53.49,{"name":2432,"etf":2433,"change":608,"price":2434,"is_up":14},"Healthcare","XLV",166.18,{"name":2436,"etf":2437,"change":1221,"price":2438,"is_up":2371},"Consumer Cycl","XLY",110.04,{"name":2440,"etf":2441,"change":1151,"price":2442,"is_up":2371},"Consumer Staples","XLP",80.53,{"name":2444,"etf":2445,"change":570,"price":2446,"is_up":2371},"Energy","XLE",62.95,{"name":2448,"etf":2449,"change":2121,"price":2450,"is_up":2371},"Industrials","XLI",169.95,{"name":2452,"etf":2453,"change":782,"price":2454,"is_up":2371},"Materials","XLB",48.86,{"name":2456,"etf":2457,"change":2458,"price":2459,"is_up":2371},"Real Estate","XLRE",0.32,40.81,{"name":2461,"etf":2462,"change":1675,"price":2463,"is_up":2371},"Utilities","XLU",39.83,{"name":2465,"etf":2466,"change":2467,"price":2468,"is_up":2371},"Comm Services","XLC",0.35,110.32,[2470,2475,2479,2483],{"ticker":2471,"name":2472,"price":2473,"change":2474,"is_up":2371},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2476,"name":2477,"price":2478,"change":1267,"is_up":2371},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2480,"name":2481,"price":2482,"change":411,"is_up":2371},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2484,"name":2485,"price":2486,"change":1067,"is_up":2371},"IWM","iShares Russell 2000",281.52]