[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIVI":3,"homepage-market-summary":29,"stock-historical-BIVI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIVI","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},"BioVie, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BioVie Inc is a clinical-stage company developing drug therapies for the treatment of neurological and neurodegenerative disorders and liver disease. Its therapeutic areas include Alzheimer's, Parkinson's, Long COVID, Ascites, Longevity, and Epigenetics. In liver disease, its investigational drug candidate BIV201 (continuous infusion terlipressin) was granted FDA Fast Track status and FDA Orphan Drug designation for ascites due to all etiologies except cancer. BIV201 is being evaluated as a treatment option for patients suffering from life-threatening complications of liver cirrhosis and ascites due to hepatitis, nonalcoholic steatohepatitis, and alcoholism.","13","Carson City, NV",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.46,1.47,1.52,-0.01,-0.68,188929.770851,1185,1.4799,3.79,0.82,1142467.3320968924,21.5,1517,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":19,"price":111,"is_up":14},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},13.2,840059,306621460.35632,-82.2,"2025-04-22",[180,181,190,200,209,217,227,235,242,249,259,268,276,287,297,307,317,327,336,347,355,363,373,384,393,401,410,418,424,434,444,455,465,474,484,495,502,511,520,531,542,551,559,566,573,581,588,597,605,611,618,624,632,641,649,653,659,664,668,673,678,684,689,695,700,706,712,717,723,729,734,738,742,748,753,758,763,766,771,775,780,784,790,795,799,803,808,812,817,822,827,832,836,842,846,851,855,859,863,868,872,876,881,886,890,894,898,901,905,908,912,918,922,927,931,934,937,942,946,950,954,958,963,968,972,976,981,986,991,996,1000,1002,1005,1008,1013,1018,1024,1026,1031,1035,1038,1041,1045,1048,1053,1057,1060,1065,1069,1072,1077,1082,1086,1090,1094,1098,1102,1105,1109,1113,1119,1124,1129,1134,1138,1144,1149,1153,1157,1161,1165,1169,1172,1177,1181,1184,1189,1193,1197,1202,1207,1211,1213,1216,1220,1224,1228,1232,1236,1240,1243,1247,1251,1255,1259,1263,1266,1270,1273,1277,1280,1285,1289,1294,1297,1300,1304,1308,1311,1315,1319,1326,1330,1335,1338,1344,1348,1353,1357,1360,1364,1368,1373,1377,1381,1385,1389,1394,1398,1404,1408,1412,1417,1420,1424,1428,1432,1436,1439,1443,1447,1451,1455,1460,1464,1468,1472,1477,1481,1487,1491,1495,1499,1504,1509,1514,1518,1522,1525,1529,1532,1535,1539,1545,1552,1556,1559,1563,1567,1572,1575,1579,1583,1587,1591,1594,1599,1604,1608,1612,1617,1621,1625,1629,1633,1637,1641,1644,1648,1653,1658,1665,1673,1681,1687,1694,1702,1709,1717,1726,1734,1743,1750,1759,1768,1775,1781,1786,1795,1800,1808,1814,1821,1829,1836,1842,1849,1856,1864,1872,1877,1884,1890,1895,1899,1904,1908,1914,1919,1925,1930,1935,1939,1943,1947,1951,1957,1962,1966,1970,1975,1978,1981,1986,1991,1995,1999,2002,2005,2009,2015,2022,2028,2033,2038,2042,2048,2055,2062,2069,2077,2081,2088,2095,2099],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":16,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.53,1.535,-0.05,-3.29,266171.838858,1784,1.4843,{"date":191,"open":192,"high":193,"low":194,"close":18,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.57,1.58,1.5,-0.02,-1.3,201338.780693,1537,1.538,{"date":201,"open":202,"high":203,"low":18,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.55,1.61,1.54,0,146520.819057,1259,1.5437,{"date":210,"open":192,"high":211,"low":183,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.6,-0.065,-4.05,182616.554584,1290,1.567,{"date":218,"open":219,"high":220,"low":193,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.66,1.75,1.605,-0.005,-0.31,458952.628462,1496,1.6538,{"date":228,"open":211,"high":229,"low":230,"close":203,"change":195,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.645,1.595,-1.23,235841.960011,1522,1.6139,{"date":236,"open":237,"high":219,"low":238,"close":237,"change":205,"percent_change":205,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.63,1.59,216462.972975,1203,1.6365,{"date":243,"open":244,"high":245,"low":203,"close":237,"change":205,"percent_change":205,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.65,1.71,201659.672011,1284,1.6384,{"date":250,"open":251,"high":252,"low":253,"close":237,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.64,1.7599,1.62,0.02,1.24,411521.505422,2571,1.6737,{"date":260,"open":261,"high":262,"low":203,"close":203,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.78,1.84,-0.17,-9.55,406800.02801,1876,1.7178,{"date":269,"open":270,"high":271,"low":220,"close":261,"change":106,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",1.82,1.8413,3.49,478847.260023,1737,1.8331,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.76,1.825,1.685,1.72,-0.03,-1.71,439983.611105,2132,1.7649,{"date":288,"open":289,"high":290,"low":291,"close":220,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",1.9,1.9075,1.565,-0.3,-14.63,1136889.808347,6734,1.7814,{"date":298,"open":289,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",2.12,1.88,2.05,0.12,6.22,391229.302284,2693,2.0483,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":254,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",1.92,2.02,1.91,1.93,1.05,170760.827749,1069,1.9588,{"date":318,"open":319,"high":320,"low":321,"close":311,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",1.95,1.99,1.89,-0.06,-3.05,261851.358346,2131,1.9321,{"date":328,"open":329,"high":299,"low":289,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",2.04,1.97,-0.1,-4.83,351367.622063,2041,1.9772,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",2.055,2.2,2,2.07,0.07,3.5,320028.819312,2253,2.0945,{"date":348,"open":329,"high":349,"low":350,"close":340,"change":282,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",2.08,1.96,-1.48,296762.91567,1877,2.0114,{"date":356,"open":310,"high":357,"low":358,"close":359,"change":205,"percent_change":205,"volume":360,"transactions":361,"vwap":362},"2026-09-03",2.1201,2.005,2.03,250794.540633,1887,2.0642,{"date":364,"open":365,"high":366,"low":367,"close":359,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.25,2.27,2.00005,-0.21,-9.37,506700.445753,3308,2.1034,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",2.3,2.45,2.18,2.24,-0.04,-1.75,486559.257645,3210,2.282,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":302,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",2.374,2.49,2.28,5.56,1551930.73612,7587,2.3819,{"date":394,"open":339,"high":365,"low":395,"close":396,"change":282,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",2.1059,2.16,-1.37,485693.057436,2841,2.1749,{"date":402,"open":403,"high":404,"low":340,"close":405,"change":406,"percent_change":24,"volume":407,"transactions":408,"vwap":409},"2026-08-27",2.09,2.22,2.19,0.08,763384.490714,3926,2.1148,{"date":411,"open":358,"high":365,"low":412,"close":413,"change":254,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1.9673,2.11,0.96,922448.347417,3978,2.092,{"date":419,"open":340,"high":413,"low":312,"close":403,"change":185,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",-2.34,1029902.108532,4946,2.0101,{"date":425,"open":426,"high":427,"low":278,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",1.812,2.145,2.14,0.19,9.74,2173771.505988,8351,1.9629,{"date":435,"open":436,"high":437,"low":438,"close":319,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",2.155,2.48,1.8,0.09,4.84,19763841.773714,91586,2.1792,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",1.545,2.39,1.4901,1.86,0.52,38.81,47921524.011599,182689,1.9211,{"date":456,"open":457,"high":458,"low":459,"close":81,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",1.3,1.44,1.14,0.3756,38.95,32919250.579103,158348,1.4589,{"date":466,"open":115,"high":459,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",0.945,0.9644,-0.2056,-17.57,3057363.286956,9321,1.0093,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",1.32,1.56,1.17,-0.23,-16.43,2714760.02527,12084,1.2838,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",1.415,1.515,1.245,1.4,-0.16,-10.26,2029166.923218,10091,1.3845,{"date":496,"open":244,"high":497,"low":498,"close":477,"change":205,"percent_change":205,"volume":499,"transactions":500,"vwap":501},"2026-08-13",1.7,1.48,4745562.114094,25836,1.6488,{"date":503,"open":504,"high":24,"low":505,"close":477,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",1.35,1.31,0.29,22.83,118424929.629805,712896,2.7177,{"date":512,"open":513,"high":486,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",1.09,1.27,0.17,15.45,2675115.861628,11276,1.2596,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",0.9896,1.155,0.9852,1.1,0.1007,10.08,1240023.400506,6620,1.0872,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",1.22,1.23,0.98,0.9993,-0.4107,-29.13,2083309.935788,10178,1.034,{"date":543,"open":544,"high":545,"low":25,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",1.36,1.41,-0.63,-30.88,8678228.966878,61109,1.1555,{"date":552,"open":321,"high":403,"low":553,"close":329,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",1.87,0.21,11.48,242689.964741,2240,1.9573,{"date":560,"open":237,"high":289,"low":184,"close":561,"change":554,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",1.83,12.96,395397.970983,2882,1.7679,{"date":567,"open":194,"high":244,"low":16,"close":253,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",0.1,6.58,119427.214167,1264,1.5501,{"date":574,"open":575,"high":202,"low":576,"close":18,"change":439,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",1.45,1.38,6.29,200673.622562,1283,1.4508,{"date":582,"open":457,"high":575,"low":457,"close":583,"change":515,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",1.43,13.49,225398.674201,1450,1.4081,{"date":589,"open":81,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",1.3994,1.26,-0.07,-5.26,81178.218827,698,1.3333,{"date":598,"open":544,"high":599,"low":505,"close":600,"change":379,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",1.4014,1.33,-2.92,106210.384123,664,1.3581,{"date":606,"open":544,"high":583,"low":504,"close":607,"change":205,"percent_change":205,"volume":608,"transactions":609,"vwap":610},"2026-07-27",1.37,75537.585741,537,1.3894,{"date":612,"open":575,"high":613,"low":81,"close":607,"change":592,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",1.49,-4.86,111983.113447,918,1.4009,{"date":619,"open":81,"high":16,"low":81,"close":458,"change":568,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",7.46,85170.674375,826,1.4049,{"date":625,"open":626,"high":576,"low":626,"close":81,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",1.28,0.05,3.88,105455.583556,690,1.3298,{"date":633,"open":545,"high":634,"low":591,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",1.456,1.29,-0.135,-9.47,306233.999741,1524,1.3608,{"date":642,"open":545,"high":613,"low":476,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",1.425,-0.375,-20.83,684260.295226,3571,1.4139,{"date":650,"open":219,"high":651,"low":219,"close":438,"change":406,"percent_change":95,"volume":652,"transactions":9,"vwap":438},"2026-07-17",1.805,110800,{"date":654,"open":655,"high":438,"low":656,"close":281,"change":185,"percent_change":657,"volume":658,"transactions":9,"vwap":281},"2026-07-16",1.73,1.68,-2.82,73000,{"date":660,"open":211,"high":561,"low":193,"close":661,"change":429,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-15",1.77,12.03,285800,{"date":665,"open":251,"high":497,"low":18,"close":193,"change":322,"percent_change":666,"volume":667,"transactions":9,"vwap":193},"2026-07-14",-3.66,269000,{"date":669,"open":670,"high":365,"low":193,"close":251,"change":546,"percent_change":671,"volume":672,"transactions":9,"vwap":251},"2026-07-13",2.23,-27.75,688900,{"date":674,"open":375,"high":675,"low":349,"close":366,"change":676,"percent_change":81,"volume":677,"transactions":9,"vwap":366},"2026-07-10",2.31,0.03,172400,{"date":679,"open":680,"high":375,"low":681,"close":378,"change":106,"percent_change":682,"volume":683,"transactions":9,"vwap":378},"2026-07-09",2.17,2.1,2.75,112000,{"date":685,"open":680,"high":686,"low":681,"close":377,"change":254,"percent_change":687,"volume":688,"transactions":9,"vwap":377},"2026-07-08",2.237,0.93,58400,{"date":690,"open":691,"high":692,"low":301,"close":396,"change":106,"percent_change":693,"volume":694,"transactions":9,"vwap":396},"2026-07-07",2.13,2.29,2.86,247784,{"date":696,"open":320,"high":339,"low":309,"close":681,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":681},"2026-07-06",0.15,7.69,162500,{"date":701,"open":404,"high":702,"low":703,"close":319,"change":479,"percent_change":704,"volume":705,"transactions":9,"vwap":319},"2026-07-02",2.225,1.945,-10.55,187000,{"date":707,"open":708,"high":692,"low":311,"close":377,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":377},"2026-07-01",1.955,0.24,12.37,391900,{"date":713,"open":329,"high":329,"low":714,"close":715,"change":592,"percent_change":716,"volume":683,"transactions":9,"vwap":715},"2026-06-30",1.907,1.94,-3.48,{"date":718,"open":719,"high":359,"low":289,"close":720,"change":342,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-29",1.98,2.01,3.61,125100,{"date":724,"open":725,"high":350,"low":725,"close":715,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":715},"2026-06-26",1.74,0.16,8.99,66400,{"date":730,"open":715,"high":349,"low":661,"close":261,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":261},"2026-06-25",-0.14,-7.29,252400,{"date":735,"open":311,"high":349,"low":553,"close":309,"change":195,"percent_change":736,"volume":737,"transactions":9,"vwap":309},"2026-06-24",-1.03,309500,{"date":739,"open":321,"high":740,"low":438,"close":715,"change":205,"percent_change":205,"volume":741,"transactions":9,"vwap":715},"2026-06-23",1.996,307900,{"date":743,"open":744,"high":299,"low":261,"close":715,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":715},"2026-06-22",1.79,0.18,10.23,693100,{"date":749,"open":270,"high":750,"low":220,"close":278,"change":282,"percent_change":751,"volume":752,"transactions":9,"vwap":278},"2026-06-18",1.85,-1.68,138100,{"date":754,"open":661,"high":449,"low":655,"close":744,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":744},"2026-06-17",0.01,0.56,157700,{"date":759,"open":244,"high":438,"low":760,"close":261,"change":302,"percent_change":761,"volume":762,"transactions":9,"vwap":261},"2026-06-16",1.643,7.23,94400,{"date":764,"open":237,"high":497,"low":237,"close":219,"change":676,"percent_change":262,"volume":765,"transactions":9,"vwap":219},"2026-06-15",52700,{"date":767,"open":656,"high":768,"low":238,"close":237,"change":282,"percent_change":769,"volume":770,"transactions":9,"vwap":237},"2026-06-12",1.719,-1.81,40700,{"date":772,"open":253,"high":773,"low":193,"close":219,"change":676,"percent_change":262,"volume":774,"transactions":9,"vwap":219},"2026-06-11",1.67,59200,{"date":776,"open":656,"high":280,"low":777,"close":237,"change":379,"percent_change":778,"volume":779,"transactions":9,"vwap":237},"2026-06-10",1.551,-2.4,77200,{"date":781,"open":219,"high":782,"low":203,"close":773,"change":205,"percent_change":205,"volume":783,"transactions":9,"vwap":773},"2026-06-09",1.758,69400,{"date":785,"open":253,"high":786,"low":787,"close":773,"change":342,"percent_change":788,"volume":789,"transactions":9,"vwap":773},"2026-06-08",1.705,1.555,4.38,124300,{"date":791,"open":219,"high":661,"low":477,"close":211,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":211},"2026-06-05",-0.12,-6.98,143200,{"date":796,"open":253,"high":261,"low":202,"close":281,"change":342,"percent_change":797,"volume":798,"transactions":9,"vwap":281},"2026-06-04",4.24,206700,{"date":800,"open":237,"high":656,"low":202,"close":244,"change":185,"percent_change":801,"volume":802,"transactions":9,"vwap":244},"2026-06-03",-2.94,150300,{"date":804,"open":16,"high":661,"low":805,"close":497,"change":554,"percent_change":806,"volume":807,"transactions":9,"vwap":497},"2026-06-02",1.441,14.09,240200,{"date":809,"open":458,"high":613,"low":504,"close":613,"change":342,"percent_change":810,"volume":811,"transactions":9,"vwap":613},"2026-06-01",4.93,181100,{"date":813,"open":16,"high":17,"low":545,"close":814,"change":195,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-29",1.42,-1.39,33300,{"date":818,"open":613,"high":819,"low":576,"close":458,"change":379,"percent_change":820,"volume":821,"transactions":9,"vwap":458},"2026-05-28",1.513,-2.7,182200,{"date":823,"open":458,"high":194,"low":814,"close":498,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":498},"2026-05-27",0.04,2.78,114200,{"date":828,"open":193,"high":193,"low":829,"close":458,"change":830,"percent_change":593,"volume":831,"transactions":9,"vwap":458},"2026-05-26",1.39,-0.08,202300,{"date":833,"open":17,"high":183,"low":17,"close":18,"change":824,"percent_change":834,"volume":835,"transactions":9,"vwap":18},"2026-05-22",2.7,63100,{"date":837,"open":504,"high":838,"low":504,"close":498,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":498},"2026-05-21",1.51,0.13,9.63,107600,{"date":843,"open":505,"high":607,"low":505,"close":504,"change":824,"percent_change":844,"volume":845,"transactions":9,"vwap":504},"2026-05-20",3.05,19700,{"date":847,"open":544,"high":848,"low":457,"close":505,"change":185,"percent_change":849,"volume":850,"transactions":9,"vwap":505},"2026-05-19",1.385,-3.68,42300,{"date":852,"open":505,"high":576,"low":457,"close":544,"change":627,"percent_change":853,"volume":854,"transactions":9,"vwap":544},"2026-05-18",3.82,70900,{"date":856,"open":504,"high":857,"low":457,"close":505,"change":592,"percent_change":858,"volume":774,"transactions":9,"vwap":505},"2026-05-15",1.372,-5.07,{"date":860,"open":81,"high":489,"low":505,"close":576,"change":342,"percent_change":861,"volume":862,"transactions":9,"vwap":576},"2026-05-14",5.34,59000,{"date":864,"open":600,"high":600,"low":865,"close":505,"change":19,"percent_change":866,"volume":867,"transactions":9,"vwap":505},"2026-05-13",1.259,-0.76,70500,{"date":869,"open":814,"high":814,"low":457,"close":476,"change":282,"percent_change":870,"volume":871,"transactions":9,"vwap":476},"2026-05-12",-2.22,84300,{"date":873,"open":17,"high":204,"low":504,"close":504,"change":792,"percent_change":874,"volume":875,"transactions":9,"vwap":504},"2026-05-11",-8.16,179300,{"date":877,"open":204,"high":787,"low":878,"close":17,"change":592,"percent_change":879,"volume":880,"transactions":9,"vwap":17},"2026-05-08",1.424,-4.55,111100,{"date":882,"open":219,"high":883,"low":204,"close":204,"change":792,"percent_change":884,"volume":885,"transactions":9,"vwap":204},"2026-05-07",1.722,-7.23,169700,{"date":887,"open":773,"high":497,"low":244,"close":219,"change":755,"percent_change":888,"volume":889,"transactions":9,"vwap":219},"2026-05-06",0.61,78700,{"date":891,"open":220,"high":661,"low":237,"close":244,"change":592,"percent_change":892,"volume":893,"transactions":9,"vwap":244},"2026-05-05",-4.07,104400,{"date":895,"open":497,"high":661,"low":656,"close":281,"change":824,"percent_change":896,"volume":897,"transactions":9,"vwap":281},"2026-05-04",2.38,163600,{"date":899,"open":244,"high":261,"low":244,"close":656,"change":676,"percent_change":270,"volume":900,"transactions":9,"vwap":656},"2026-05-01",218900,{"date":902,"open":477,"high":219,"low":477,"close":244,"change":342,"percent_change":903,"volume":904,"transactions":9,"vwap":244},"2026-04-30",4.43,64600,{"date":906,"open":192,"high":237,"low":192,"close":193,"change":205,"percent_change":205,"volume":907,"transactions":9,"vwap":193},"2026-04-29",21800,{"date":909,"open":192,"high":910,"low":202,"close":193,"change":19,"percent_change":546,"volume":911,"transactions":9,"vwap":193},"2026-04-28",1.688,66500,{"date":913,"open":838,"high":914,"low":915,"close":238,"change":439,"percent_change":916,"volume":917,"transactions":9,"vwap":238},"2026-04-27",1.689,1.482,6,128300,{"date":919,"open":814,"high":477,"low":489,"close":194,"change":342,"percent_change":920,"volume":921,"transactions":9,"vwap":194},"2026-04-24",4.9,43600,{"date":923,"open":192,"high":192,"low":489,"close":583,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":583},"2026-04-23",-0.13,-8.33,115800,{"date":928,"open":238,"high":281,"low":18,"close":477,"change":195,"percent_change":929,"volume":930,"transactions":9,"vwap":477},"2026-04-22",-1.27,224200,{"date":932,"open":193,"high":238,"low":477,"close":193,"change":205,"percent_change":205,"volume":933,"transactions":9,"vwap":193},"2026-04-21",44200,{"date":935,"open":193,"high":193,"low":18,"close":193,"change":254,"percent_change":626,"volume":936,"transactions":9,"vwap":193},"2026-04-20",60400,{"date":938,"open":613,"high":192,"low":939,"close":477,"change":568,"percent_change":940,"volume":941,"transactions":9,"vwap":477},"2026-04-17",1.465,6.85,147300,{"date":943,"open":16,"high":17,"low":607,"close":16,"change":627,"percent_change":944,"volume":945,"transactions":9,"vwap":16},"2026-04-16",3.55,66600,{"date":947,"open":17,"high":498,"low":504,"close":545,"change":185,"percent_change":948,"volume":949,"transactions":9,"vwap":545},"2026-04-15",-3.42,86700,{"date":951,"open":607,"high":939,"low":607,"close":16,"change":406,"percent_change":952,"volume":953,"transactions":9,"vwap":16},"2026-04-14",5.8,45800,{"date":955,"open":607,"high":489,"low":956,"close":576,"change":676,"percent_change":404,"volume":957,"transactions":9,"vwap":576},"2026-04-13",1.355,35500,{"date":959,"open":458,"high":613,"low":504,"close":504,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":504},"2026-04-10",-0.09,-6.25,39100,{"date":964,"open":194,"high":194,"low":965,"close":458,"change":185,"percent_change":966,"volume":967,"transactions":9,"vwap":458},"2026-04-09",1.414,-3.36,36400,{"date":969,"open":194,"high":838,"low":16,"close":613,"change":627,"percent_change":970,"volume":971,"transactions":9,"vwap":613},"2026-04-08",3.47,50500,{"date":973,"open":613,"high":613,"low":583,"close":458,"change":282,"percent_change":974,"volume":975,"transactions":9,"vwap":458},"2026-04-07",-2.04,26200,{"date":977,"open":814,"high":194,"low":978,"close":17,"change":627,"percent_change":979,"volume":980,"transactions":9,"vwap":17},"2026-04-06",1.395,3.52,96100,{"date":982,"open":504,"high":643,"low":983,"close":814,"change":824,"percent_change":984,"volume":985,"transactions":9,"vwap":814},"2026-04-02",1.334,2.9,47800,{"date":987,"open":814,"high":814,"low":988,"close":576,"change":195,"percent_change":989,"volume":990,"transactions":9,"vwap":576},"2026-04-01",1.325,-1.43,102600,{"date":992,"open":504,"high":993,"low":504,"close":489,"change":627,"percent_change":994,"volume":995,"transactions":9,"vwap":489},"2026-03-31",1.405,3.7,21300,{"date":997,"open":576,"high":829,"low":81,"close":504,"change":19,"percent_change":998,"volume":999,"transactions":9,"vwap":504},"2026-03-30",-0.74,65900,{"date":1001,"open":476,"high":489,"low":457,"close":544,"change":205,"percent_change":205,"volume":841,"transactions":9,"vwap":544},"2026-03-27",{"date":1003,"open":600,"high":978,"low":476,"close":544,"change":627,"percent_change":853,"volume":1004,"transactions":9,"vwap":544},"2026-03-26",20800,{"date":1006,"open":504,"high":544,"low":457,"close":505,"change":19,"percent_change":866,"volume":1007,"transactions":9,"vwap":505},"2026-03-25",28800,{"date":1009,"open":1010,"high":1010,"low":626,"close":476,"change":19,"percent_change":1011,"volume":1012,"transactions":9,"vwap":476},"2026-03-24",1.348,-0.75,26100,{"date":1014,"open":1015,"high":81,"low":1015,"close":600,"change":839,"percent_change":1016,"volume":1017,"transactions":9,"vwap":600},"2026-03-23",1.25,10.83,70800,{"date":1019,"open":16,"high":16,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-20",1.2,-0.26,-17.81,168800,{"date":1025,"open":829,"high":16,"low":504,"close":16,"change":627,"percent_change":944,"volume":933,"transactions":9,"vwap":16},"2026-03-19",{"date":1027,"open":16,"high":16,"low":1028,"close":545,"change":755,"percent_change":1029,"volume":1030,"transactions":9,"vwap":545},"2026-03-18",1.335,0.71,76000,{"date":1032,"open":16,"high":18,"low":607,"close":489,"change":282,"percent_change":1033,"volume":1034,"transactions":9,"vwap":489},"2026-03-17",-2.1,151200,{"date":1036,"open":576,"high":16,"low":576,"close":583,"change":254,"percent_change":814,"volume":1037,"transactions":9,"vwap":583},"2026-03-16",63500,{"date":1039,"open":829,"high":458,"low":607,"close":545,"change":254,"percent_change":458,"volume":1040,"transactions":9,"vwap":545},"2026-03-13",49800,{"date":1042,"open":607,"high":545,"low":81,"close":829,"change":195,"percent_change":1043,"volume":1044,"transactions":9,"vwap":829},"2026-03-12",-1.42,42000,{"date":1046,"open":576,"high":814,"low":600,"close":545,"change":824,"percent_change":1047,"volume":985,"transactions":9,"vwap":545},"2026-03-11",2.92,{"date":1049,"open":545,"high":1050,"low":505,"close":607,"change":195,"percent_change":1051,"volume":1052,"transactions":9,"vwap":607},"2026-03-10",1.435,-1.44,76800,{"date":1054,"open":504,"high":829,"low":476,"close":829,"change":676,"percent_change":1055,"volume":1056,"transactions":9,"vwap":829},"2026-03-09",2.21,44700,{"date":1058,"open":505,"high":544,"low":635,"close":544,"change":254,"percent_change":613,"volume":1059,"transactions":9,"vwap":544},"2026-03-06",30600,{"date":1061,"open":575,"high":575,"low":635,"close":81,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":81},"2026-03-05",-0.11,-7.59,82900,{"date":1066,"open":576,"high":575,"low":81,"close":575,"change":406,"percent_change":1067,"volume":1068,"transactions":9,"vwap":575},"2026-03-04",5.84,98800,{"date":1070,"open":635,"high":576,"low":1015,"close":607,"change":676,"percent_change":378,"volume":1071,"transactions":9,"vwap":607},"2026-03-03",52300,{"date":1073,"open":607,"high":1074,"low":600,"close":81,"change":379,"percent_change":1075,"volume":1076,"transactions":9,"vwap":81},"2026-03-02",1.422,-2.9,99700,{"date":1078,"open":591,"high":489,"low":591,"close":576,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":576},"2026-02-27",0.11,8.66,136300,{"date":1083,"open":626,"high":635,"low":533,"close":514,"change":195,"percent_change":1084,"volume":1085,"transactions":9,"vwap":514},"2026-02-26",-1.55,55300,{"date":1087,"open":255,"high":476,"low":59,"close":635,"change":824,"percent_change":1088,"volume":1089,"transactions":9,"vwap":635},"2026-02-25",3.2,89000,{"date":1091,"open":635,"high":1092,"low":255,"close":1015,"change":205,"percent_change":205,"volume":1093,"transactions":9,"vwap":1015},"2026-02-24",1.299,54300,{"date":1095,"open":591,"high":591,"low":1020,"close":1015,"change":19,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1015},"2026-02-23",-0.79,71800,{"date":1099,"open":505,"high":504,"low":533,"close":591,"change":282,"percent_change":1100,"volume":1101,"transactions":9,"vwap":591},"2026-02-20",-2.33,98200,{"date":1103,"open":591,"high":635,"low":534,"close":635,"change":676,"percent_change":896,"volume":1104,"transactions":9,"vwap":635},"2026-02-19",51500,{"date":1106,"open":626,"high":1010,"low":1015,"close":591,"change":195,"percent_change":1107,"volume":1108,"transactions":9,"vwap":591},"2026-02-18",-1.56,93000,{"date":1110,"open":476,"high":607,"low":533,"close":626,"change":755,"percent_change":1111,"volume":1112,"transactions":9,"vwap":626},"2026-02-17",0.79,315600,{"date":1114,"open":1115,"high":635,"low":1116,"close":514,"change":726,"percent_change":1117,"volume":1118,"transactions":9,"vwap":514},"2026-02-13",1.11,1.104,14.41,232200,{"date":1120,"open":1121,"high":59,"low":1122,"close":1115,"change":379,"percent_change":716,"volume":1123,"transactions":9,"vwap":1115},"2026-02-12",1.16,1.08,125400,{"date":1125,"open":459,"high":59,"low":1126,"close":1127,"change":379,"percent_change":966,"volume":1128,"transactions":9,"vwap":1127},"2026-02-11",1.095,1.15,75400,{"date":1130,"open":1127,"high":1131,"low":1127,"close":59,"change":676,"percent_change":1132,"volume":1133,"transactions":9,"vwap":59},"2026-02-10",1.21,2.59,62500,{"date":1135,"open":513,"high":478,"low":1122,"close":1121,"change":676,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1121},"2026-02-09",2.65,57000,{"date":1139,"open":1140,"high":1141,"low":1122,"close":115,"change":342,"percent_change":1142,"volume":1143,"transactions":9,"vwap":115},"2026-02-06",1.105,1.18,6.6,194400,{"date":1145,"open":459,"high":1141,"low":1146,"close":1146,"change":331,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-05",1.06,-8.62,147000,{"date":1150,"open":59,"high":1020,"low":1127,"close":1121,"change":282,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1121},"2026-02-04",-2.52,49100,{"date":1154,"open":591,"high":591,"low":1115,"close":59,"change":185,"percent_change":1155,"volume":1156,"transactions":9,"vwap":59},"2026-02-03",-4.03,119800,{"date":1158,"open":459,"high":635,"low":459,"close":255,"change":568,"percent_change":1159,"volume":1160,"transactions":9,"vwap":255},"2026-02-02",8.77,204500,{"date":1162,"open":1131,"high":255,"low":1163,"close":459,"change":331,"percent_change":1164,"volume":757,"transactions":9,"vwap":459},"2026-01-30",1.12,-8.06,{"date":1166,"open":534,"high":255,"low":1141,"close":255,"change":755,"percent_change":1167,"volume":1168,"transactions":9,"vwap":255},"2026-01-29",0.81,45000,{"date":1170,"open":534,"high":591,"low":1020,"close":534,"change":254,"percent_change":244,"volume":1171,"transactions":9,"vwap":534},"2026-01-28",125500,{"date":1173,"open":1174,"high":1015,"low":1020,"close":1131,"change":195,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1131},"2026-01-27",1.224,-1.63,45600,{"date":1178,"open":534,"high":255,"low":1179,"close":534,"change":755,"percent_change":25,"volume":1180,"transactions":9,"vwap":534},"2026-01-26",1.165,64800,{"date":1182,"open":514,"high":457,"low":59,"close":533,"change":282,"percent_change":778,"volume":1183,"transactions":9,"vwap":533},"2026-01-23",87600,{"date":1185,"open":1186,"high":591,"low":1186,"close":1015,"change":627,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1015},"2026-01-22",1.218,4.17,118200,{"date":1190,"open":533,"high":255,"low":1121,"close":1020,"change":195,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1020},"2026-01-21",-1.64,92200,{"date":1194,"open":533,"high":591,"low":1020,"close":533,"change":1195,"percent_change":255,"volume":1196,"transactions":9,"vwap":533},"2026-01-20",0.015,96700,{"date":1198,"open":59,"high":255,"low":1141,"close":1199,"change":1200,"percent_change":299,"volume":1201,"transactions":9,"vwap":1199},"2026-01-16",1.205,0.025,97700,{"date":1203,"open":1131,"high":1204,"low":459,"close":1141,"change":282,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1141},"2026-01-15",1.226,-2.48,112500,{"date":1208,"open":1015,"high":514,"low":1131,"close":1131,"change":322,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1131},"2026-01-14",-4.72,81800,{"date":1212,"open":1015,"high":514,"low":534,"close":514,"change":755,"percent_change":1111,"volume":1085,"transactions":9,"vwap":514},"2026-01-13",{"date":1214,"open":600,"high":81,"low":534,"close":591,"change":19,"percent_change":1096,"volume":1215,"transactions":9,"vwap":591},"2026-01-12",76400,{"date":1217,"open":505,"high":505,"low":591,"close":514,"change":282,"percent_change":1218,"volume":1219,"transactions":9,"vwap":514},"2026-01-09",-2.31,45500,{"date":1221,"open":607,"high":607,"low":514,"close":457,"change":185,"percent_change":1222,"volume":1223,"transactions":9,"vwap":457},"2026-01-08",-3.7,121400,{"date":1225,"open":489,"high":643,"low":600,"close":504,"change":379,"percent_change":1226,"volume":1227,"transactions":9,"vwap":504},"2026-01-07",-2.88,112800,{"date":1229,"open":457,"high":643,"low":591,"close":829,"change":406,"percent_change":1230,"volume":1231,"transactions":9,"vwap":829},"2026-01-06",6.11,205900,{"date":1233,"open":504,"high":504,"low":626,"close":505,"change":195,"percent_change":1234,"volume":1235,"transactions":9,"vwap":505},"2026-01-05",-1.5,104100,{"date":1237,"open":478,"high":504,"low":115,"close":600,"change":515,"percent_change":1238,"volume":1239,"transactions":9,"vwap":600},"2026-01-02",14.66,252000,{"date":1241,"open":115,"high":1179,"low":115,"close":1121,"change":676,"percent_change":1136,"volume":1242,"transactions":9,"vwap":1121},"2025-12-31",121700,{"date":1244,"open":591,"high":591,"low":525,"close":115,"change":331,"percent_change":1245,"volume":1246,"transactions":9,"vwap":115},"2025-12-30",-8.13,354000,{"date":1248,"open":1141,"high":1249,"low":1121,"close":534,"change":254,"percent_change":244,"volume":1250,"transactions":9,"vwap":534},"2025-12-29",1.235,218700,{"date":1252,"open":514,"high":1253,"low":523,"close":1131,"change":322,"percent_change":1209,"volume":1254,"transactions":9,"vwap":1131},"2025-12-26",1.306,226700,{"date":1256,"open":457,"high":1257,"low":255,"close":514,"change":379,"percent_change":323,"volume":1258,"transactions":9,"vwap":514},"2025-12-24",1.316,98000,{"date":1260,"open":544,"high":829,"low":514,"close":505,"change":830,"percent_change":1261,"volume":1262,"transactions":9,"vwap":505},"2025-12-23",-5.76,175700,{"date":1264,"open":814,"high":16,"low":544,"close":829,"change":195,"percent_change":1043,"volume":1265,"transactions":9,"vwap":829},"2025-12-22",120100,{"date":1267,"open":583,"high":575,"low":545,"close":545,"change":379,"percent_change":1268,"volume":1269,"transactions":9,"vwap":545},"2025-12-19",-2.76,48100,{"date":1271,"open":814,"high":17,"low":486,"close":575,"change":205,"percent_change":205,"volume":1272,"transactions":9,"vwap":575},"2025-12-18",43400,{"date":1274,"open":458,"high":838,"low":1275,"close":575,"change":254,"percent_change":489,"volume":1276,"transactions":9,"vwap":575},"2025-12-17",1.397,59800,{"date":1278,"open":583,"high":17,"low":489,"close":583,"change":205,"percent_change":205,"volume":1279,"transactions":9,"vwap":583},"2025-12-16",34000,{"date":1281,"open":17,"high":17,"low":1282,"close":583,"change":195,"percent_change":1283,"volume":1284,"transactions":9,"vwap":583},"2025-12-15",1.365,-1.38,54700,{"date":1286,"open":202,"high":477,"low":489,"close":575,"change":322,"percent_change":1287,"volume":1288,"transactions":9,"vwap":575},"2025-12-12",-3.97,71200,{"date":1290,"open":202,"high":1291,"low":194,"close":838,"change":592,"percent_change":1292,"volume":1293,"transactions":9,"vwap":838},"2025-12-11",1.561,-4.43,25600,{"date":1295,"open":477,"high":237,"low":477,"close":193,"change":676,"percent_change":715,"volume":1296,"transactions":9,"vwap":193},"2025-12-10",79200,{"date":1298,"open":204,"high":253,"low":183,"close":202,"change":379,"percent_change":1151,"volume":1299,"transactions":9,"vwap":202},"2025-12-09",81100,{"date":1301,"open":477,"high":253,"low":18,"close":238,"change":755,"percent_change":1302,"volume":1303,"transactions":9,"vwap":238},"2025-12-08",0.63,39200,{"date":1305,"open":203,"high":253,"low":18,"close":193,"change":282,"percent_change":1306,"volume":1307,"transactions":9,"vwap":193},"2025-12-05",-1.86,43100,{"date":1309,"open":238,"high":497,"low":477,"close":203,"change":254,"percent_change":591,"volume":1310,"transactions":9,"vwap":203},"2025-12-04",128800,{"date":1312,"open":16,"high":211,"low":575,"close":238,"change":302,"percent_change":1313,"volume":1314,"transactions":9,"vwap":238},"2025-12-03",8.16,40900,{"date":1316,"open":194,"high":194,"low":16,"close":17,"change":1317,"percent_change":1100,"volume":1318,"transactions":9,"vwap":17},"2025-12-02",-0.035,16600,{"date":1320,"open":18,"high":1321,"low":498,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-12-01",1.544,1.505,0.005,0.33,43800,{"date":1327,"open":16,"high":194,"low":814,"close":194,"change":627,"percent_change":1328,"volume":1329,"transactions":9,"vwap":194},"2025-11-28",3.45,65300,{"date":1331,"open":607,"high":17,"low":1332,"close":575,"change":568,"percent_change":1333,"volume":1334,"transactions":9,"vwap":575},"2025-11-26",1.367,7.41,64500,{"date":1336,"open":504,"high":1275,"low":600,"close":504,"change":205,"percent_change":205,"volume":1337,"transactions":9,"vwap":504},"2025-11-25",24800,{"date":1339,"open":505,"high":1340,"low":505,"close":504,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":504},"2025-11-24",1.408,0.055,4.25,56400,{"date":1345,"open":591,"high":829,"low":1015,"close":1346,"change":1200,"percent_change":330,"volume":1347,"transactions":9,"vwap":1346},"2025-11-21",1.295,66200,{"date":1349,"open":545,"high":1350,"low":591,"close":514,"change":331,"percent_change":1351,"volume":1352,"transactions":9,"vwap":514},"2025-11-20",1.477,-7.3,90400,{"date":1354,"open":575,"high":575,"low":544,"close":607,"change":322,"percent_change":1355,"volume":1356,"transactions":9,"vwap":607},"2025-11-19",-4.2,85700,{"date":1358,"open":583,"high":1359,"low":489,"close":583,"change":254,"percent_change":814,"volume":957,"transactions":9,"vwap":583},"2025-11-18",1.449,{"date":1361,"open":17,"high":477,"low":607,"close":545,"change":960,"percent_change":1362,"volume":1363,"transactions":9,"vwap":545},"2025-11-17",-6,147800,{"date":1365,"open":16,"high":18,"low":16,"close":194,"change":755,"percent_change":1366,"volume":1367,"transactions":9,"vwap":194},"2025-11-14",0.67,33400,{"date":1369,"open":211,"high":1370,"low":17,"close":613,"change":792,"percent_change":1371,"volume":1372,"transactions":9,"vwap":613},"2025-11-13",1.616,-7.45,50000,{"date":1374,"open":204,"high":219,"low":18,"close":203,"change":568,"percent_change":1375,"volume":1376,"transactions":9,"vwap":203},"2025-11-12",6.62,192600,{"date":1378,"open":204,"high":192,"low":194,"close":838,"change":185,"percent_change":1379,"volume":1380,"transactions":9,"vwap":838},"2025-11-11",-3.21,30300,{"date":1382,"open":18,"high":192,"low":613,"close":477,"change":406,"percent_change":1383,"volume":1384,"transactions":9,"vwap":477},"2025-11-10",5.41,77100,{"date":1386,"open":613,"high":487,"low":486,"close":498,"change":195,"percent_change":1387,"volume":1388,"transactions":9,"vwap":498},"2025-11-07",-1.33,147900,{"date":1390,"open":192,"high":193,"low":1391,"close":194,"change":185,"percent_change":1392,"volume":1393,"transactions":9,"vwap":194},"2025-11-06",1.481,-3.23,46800,{"date":1395,"open":183,"high":1396,"low":613,"close":202,"change":1195,"percent_change":535,"volume":1397,"transactions":9,"vwap":202},"2025-11-05",1.589,126400,{"date":1399,"open":1400,"high":1400,"low":183,"close":184,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":184},"2025-11-04",1.69,-0.175,-10.23,270300,{"date":1405,"open":438,"high":438,"low":1400,"close":245,"change":379,"percent_change":1406,"volume":1407,"transactions":9,"vwap":245},"2025-11-03",-2.29,92600,{"date":1409,"open":661,"high":744,"low":497,"close":220,"change":195,"percent_change":1410,"volume":1411,"transactions":9,"vwap":220},"2025-10-31",-1.13,63800,{"date":1413,"open":438,"high":1414,"low":220,"close":661,"change":282,"percent_change":1415,"volume":1416,"transactions":9,"vwap":661},"2025-10-30",1.855,-1.67,164500,{"date":1418,"open":300,"high":300,"low":744,"close":438,"change":322,"percent_change":1392,"volume":1419,"transactions":9,"vwap":438},"2025-10-29",75600,{"date":1421,"open":289,"high":309,"low":270,"close":449,"change":282,"percent_change":1422,"volume":1423,"transactions":9,"vwap":449},"2025-10-28",-1.59,54800,{"date":1425,"open":312,"high":319,"low":449,"close":321,"change":755,"percent_change":1426,"volume":1427,"transactions":9,"vwap":321},"2025-10-27",0.53,129000,{"date":1429,"open":309,"high":309,"low":561,"close":300,"change":19,"percent_change":1430,"volume":1431,"transactions":9,"vwap":300},"2025-10-24",-0.53,59400,{"date":1433,"open":321,"high":309,"low":1434,"close":321,"change":254,"percent_change":1435,"volume":1210,"transactions":9,"vwap":321},"2025-10-23",1.846,1.07,{"date":1437,"open":311,"high":311,"low":561,"close":553,"change":379,"percent_change":1438,"volume":1258,"transactions":9,"vwap":553},"2025-10-22",-2.09,{"date":1440,"open":719,"high":320,"low":553,"close":311,"change":830,"percent_change":1441,"volume":1442,"transactions":9,"vwap":311},"2025-10-21",-4.02,68300,{"date":1444,"open":312,"high":310,"low":289,"close":320,"change":406,"percent_change":1445,"volume":1446,"transactions":9,"vwap":320},"2025-10-20",4.19,132900,{"date":1448,"open":750,"high":311,"low":1449,"close":311,"change":106,"percent_change":1450,"volume":652,"transactions":9,"vwap":311},"2025-10-17",1.81,3.24,{"date":1452,"open":340,"high":340,"low":270,"close":750,"change":1062,"percent_change":1453,"volume":1454,"transactions":9,"vwap":750},"2025-10-16",-5.61,185600,{"date":1456,"open":310,"high":1457,"low":715,"close":350,"change":379,"percent_change":1458,"volume":1459,"transactions":9,"vwap":350},"2025-10-15",2.073,-2,152800,{"date":1461,"open":311,"high":310,"low":750,"close":340,"change":627,"percent_change":1462,"volume":1463,"transactions":9,"vwap":340},"2025-10-14",2.56,173000,{"date":1465,"open":289,"high":350,"low":750,"close":319,"change":302,"percent_change":1466,"volume":1467,"transactions":9,"vwap":319},"2025-10-13",6.56,166600,{"date":1469,"open":340,"high":720,"low":1449,"close":561,"change":792,"percent_change":1470,"volume":1471,"transactions":9,"vwap":561},"2025-10-10",-6.15,223300,{"date":1473,"open":320,"high":1474,"low":289,"close":319,"change":195,"percent_change":1475,"volume":1476,"transactions":9,"vwap":319},"2025-10-09",2.026,-1.02,166100,{"date":1478,"open":359,"high":359,"low":319,"close":330,"change":379,"percent_change":1479,"volume":1480,"transactions":9,"vwap":330},"2025-10-08",-1.99,192700,{"date":1482,"open":319,"high":301,"low":1483,"close":720,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":720},"2025-10-07",1.879,0.14,7.49,374400,{"date":1488,"open":320,"high":301,"low":449,"close":553,"change":830,"percent_change":1489,"volume":1490,"transactions":9,"vwap":553},"2025-10-06",-4.1,306500,{"date":1492,"open":330,"high":359,"low":319,"close":319,"change":185,"percent_change":1493,"volume":1494,"transactions":9,"vwap":319},"2025-10-03",-2.5,175800,{"date":1496,"open":329,"high":329,"low":312,"close":340,"change":755,"percent_change":1497,"volume":1498,"transactions":9,"vwap":340},"2025-10-02",0.5,118300,{"date":1500,"open":321,"high":1501,"low":321,"close":320,"change":439,"percent_change":1502,"volume":1503,"transactions":9,"vwap":320},"2025-10-01",2.035,4.74,322200,{"date":1505,"open":309,"high":715,"low":1506,"close":289,"change":19,"percent_change":1507,"volume":1508,"transactions":9,"vwap":289},"2025-09-30",1.842,-0.52,101500,{"date":1510,"open":300,"high":312,"low":1511,"close":311,"change":627,"percent_change":1512,"volume":1513,"transactions":9,"vwap":311},"2025-09-29",1.841,2.69,183300,{"date":1515,"open":1449,"high":289,"low":220,"close":449,"change":106,"percent_change":1516,"volume":1517,"transactions":9,"vwap":449},"2025-09-26",3.33,151000,{"date":1519,"open":553,"high":1520,"low":220,"close":438,"change":322,"percent_change":1392,"volume":1521,"transactions":9,"vwap":438},"2025-09-25",1.903,96500,{"date":1523,"open":449,"high":350,"low":449,"close":449,"change":254,"percent_change":513,"volume":1524,"transactions":9,"vwap":449},"2025-09-24",84200,{"date":1526,"open":321,"high":350,"low":262,"close":262,"change":185,"percent_change":1527,"volume":1528,"transactions":9,"vwap":262},"2025-09-23",-2.65,202600,{"date":1530,"open":311,"high":319,"low":1449,"close":321,"change":676,"percent_change":203,"volume":1531,"transactions":9,"vwap":321},"2025-09-22",231200,{"date":1533,"open":289,"high":311,"low":270,"close":449,"change":19,"percent_change":1430,"volume":1534,"transactions":9,"vwap":449},"2025-09-19",323700,{"date":1536,"open":321,"high":319,"low":1537,"close":553,"change":627,"percent_change":682,"volume":1538,"transactions":9,"vwap":553},"2025-09-18",1.839,257500,{"date":1540,"open":553,"high":1541,"low":270,"close":270,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":270},"2025-09-17",1.953,-0.015,-0.82,259000,{"date":1546,"open":744,"high":262,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-09-16",1.721,1.835,0.075,4.26,137100,{"date":1553,"open":309,"high":309,"low":220,"close":278,"change":1062,"percent_change":1554,"volume":1555,"transactions":9,"vwap":278},"2025-09-15",-5.88,255000,{"date":1557,"open":715,"high":359,"low":750,"close":553,"change":19,"percent_change":1430,"volume":1558,"transactions":9,"vwap":553},"2025-09-12",576400,{"date":1560,"open":311,"high":340,"low":449,"close":300,"change":282,"percent_change":1561,"volume":1562,"transactions":9,"vwap":300},"2025-09-11",-1.57,335300,{"date":1564,"open":561,"high":715,"low":261,"close":311,"change":302,"percent_change":1565,"volume":1566,"transactions":9,"vwap":311},"2025-09-10",6.7,742300,{"date":1568,"open":438,"high":750,"low":1569,"close":744,"change":19,"percent_change":1570,"volume":1571,"transactions":9,"vwap":744},"2025-09-09",1.695,-0.56,339200,{"date":1573,"open":220,"high":750,"low":773,"close":438,"change":106,"percent_change":1328,"volume":1574,"transactions":9,"vwap":438},"2025-09-08",278800,{"date":1576,"open":238,"high":661,"low":477,"close":725,"change":697,"percent_change":1577,"volume":1578,"transactions":9,"vwap":725},"2025-09-05",9.43,414600,{"date":1580,"open":1400,"high":1400,"low":204,"close":238,"change":830,"percent_change":1581,"volume":1582,"transactions":9,"vwap":238},"2025-09-04",-4.79,207800,{"date":1584,"open":237,"high":1400,"low":238,"close":773,"change":439,"percent_change":1585,"volume":1586,"transactions":9,"vwap":773},"2025-09-03",5.7,504400,{"date":1588,"open":193,"high":244,"low":18,"close":193,"change":106,"percent_change":1589,"volume":1590,"transactions":9,"vwap":193},"2025-09-02",3.95,431200,{"date":1592,"open":202,"high":202,"low":814,"close":18,"change":824,"percent_change":834,"volume":1593,"transactions":9,"vwap":18},"2025-08-29",229000,{"date":1595,"open":253,"high":1596,"low":16,"close":498,"change":731,"percent_change":1597,"volume":1598,"transactions":9,"vwap":498},"2025-08-28",1.635,-8.64,358900,{"date":1600,"open":211,"high":251,"low":1601,"close":253,"change":824,"percent_change":1602,"volume":1603,"transactions":9,"vwap":253},"2025-08-27",1.556,2.53,161500,{"date":1605,"open":656,"high":656,"low":477,"close":193,"change":592,"percent_change":1606,"volume":1607,"transactions":9,"vwap":193},"2025-08-26",-4.24,202000,{"date":1609,"open":251,"high":773,"low":477,"close":244,"change":627,"percent_change":1610,"volume":1611,"transactions":9,"vwap":244},"2025-08-25",3.12,211200,{"date":1613,"open":204,"high":1614,"low":18,"close":211,"change":406,"percent_change":1615,"volume":1616,"transactions":9,"vwap":211},"2025-08-22",1.648,5.26,190400,{"date":1618,"open":477,"high":291,"low":16,"close":18,"change":379,"percent_change":1619,"volume":1620,"transactions":9,"vwap":18},"2025-08-21",-2.56,263100,{"date":1622,"open":238,"high":238,"low":613,"close":477,"change":282,"percent_change":1623,"volume":1624,"transactions":9,"vwap":477},"2025-08-20",-1.89,179000,{"date":1626,"open":261,"high":438,"low":192,"close":238,"change":490,"percent_change":1627,"volume":1628,"transactions":9,"vwap":238},"2025-08-19",-9.14,329100,{"date":1630,"open":656,"high":438,"low":253,"close":220,"change":568,"percent_change":1631,"volume":1632,"transactions":9,"vwap":220},"2025-08-18",6.06,310400,{"date":1634,"open":245,"high":281,"low":253,"close":244,"change":19,"percent_change":1635,"volume":1636,"transactions":9,"vwap":244},"2025-08-15",-0.6,209400,{"date":1638,"open":220,"high":220,"low":211,"close":219,"change":379,"percent_change":1639,"volume":1640,"transactions":9,"vwap":219},"2025-08-14",-2.35,261000,{"date":1642,"open":655,"high":1449,"low":244,"close":497,"change":676,"percent_change":438,"volume":1643,"transactions":9,"vwap":497},"2025-08-13",471900,{"date":1645,"open":744,"high":262,"low":219,"close":773,"change":792,"percent_change":1646,"volume":1647,"transactions":9,"vwap":773},"2025-08-12",-6.7,293400,{"date":1649,"open":244,"high":270,"low":1650,"close":744,"change":302,"percent_change":1651,"volume":1652,"transactions":9,"vwap":744},"2025-08-11",1.621,7.19,814000,{"date":1654,"open":18,"high":281,"low":18,"close":773,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":773},"2025-08-08",-1.24,-42.61,4160000,{"date":1659,"open":1660,"high":1660,"low":693,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-08-07",3.98,2.91,-1,-25.58,422100,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-08-06",5.14,3.57,3.91,-1.05,-21.17,287800,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-08-05",6.01,4.86,4.96,-1.04,-17.33,182000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":916,"change":282,"percent_change":1686,"volume":1085,"transactions":9,"vwap":916},"2025-08-04",6.04,6.15,5.75,-0.5,{"date":1688,"open":916,"high":1689,"low":1690,"close":1691,"change":1200,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-01",6.2,5.736,6.03,0.42,33200,{"date":1695,"open":1696,"high":1697,"low":916,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-07-31",6.61,6.638,6.0050001,-0.665,-9.97,79300,{"date":1703,"open":1704,"high":1705,"low":1696,"close":1706,"change":1707,"percent_change":1606,"volume":1708,"transactions":9,"vwap":1706},"2025-07-30",6.92,7.098,6.67,-0.295,56500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":636,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-07-29",7.05,7.17,6.754,6.965,-1.9,23200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-07-28",7.47,7.749,6.88,7.1,-0.38,-5.08,54100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":592,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-07-25",7.54,7.58,7.32,7.48,-0.93,24200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-07-24",8.06,8.399,7.38,7.55,-0.69,-8.37,44800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":627,"percent_change":888,"volume":1749,"transactions":9,"vwap":1748},"2025-07-23",8.26,8.29,8,8.24,22300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-07-22",7.36,8.23,7.35,8.19,0.88,12.04,71900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-07-21",8.71,8.843,7.24,7.31,-1.685,-18.73,107200,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":467,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-07-18",8.15,9.09,8.995,11.74,56600,{"date":1776,"open":1730,"high":1748,"low":1777,"close":1778,"change":157,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-07-17",7.163,8.05,10.12,94300,{"date":1782,"open":1783,"high":1729,"low":1784,"close":1764,"change":140,"percent_change":1785,"volume":1272,"transactions":9,"vwap":1764},"2025-07-16",7.145,7.01,4.58,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-07-15",6.71,7.176,6.622,6.99,0.37,5.59,48800,{"date":1796,"open":1722,"high":1797,"low":1798,"close":1375,"change":1507,"percent_change":1799,"volume":1284,"transactions":9,"vwap":1375},"2025-07-14",7.13,6.537,-7.28,{"date":1801,"open":1802,"high":620,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-07-11",7.45,7.07,7.14,-0.43,-5.68,67400,{"date":1809,"open":1736,"high":1736,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1431,"transactions":9,"vwap":1811},"2025-07-10",7.451,7.57,-0.48,-5.96,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1778,"change":1819,"percent_change":1820,"volume":1780,"transactions":9,"vwap":1778},"2025-07-09",8.4,8.59,8.04,-0.42,-4.96,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1792,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-07-08",8.68,8.755,7.91,8.47,4.57,46600,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1234,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-07",9.56,6.78,8.1,-15.62,247700,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":331,"percent_change":736,"volume":1841,"transactions":9,"vwap":1840},"2025-07-03",9.5,9.98,9.6,12260,{"date":1843,"open":1838,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1445,"volume":1848,"transactions":9,"vwap":1846},"2025-07-02",10.3,9.4,9.7,0.39,21580,{"date":1850,"open":1851,"high":1840,"low":1852,"close":1853,"change":106,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-01",9,8.8,9.31,0.65,24000,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-06-30",9.8,9.21,9.25,-0.85,-8.42,42840,{"date":1865,"open":1844,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-06-27",10.7,9.84,10.1,-0.2,-1.94,29610,{"date":1873,"open":1844,"high":1874,"low":1875,"close":1844,"change":205,"percent_change":205,"volume":1876,"transactions":9,"vwap":1844},"2025-06-26",10.54,10,17400,{"date":1878,"open":1879,"high":1880,"low":1875,"close":1844,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1844},"2025-06-25",10.8,10.9,-0.4,-3.74,15600,{"date":1885,"open":1886,"high":1879,"low":1868,"close":1866,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1866},"2025-06-24",10.2,0.6,5.94,23740,{"date":1891,"open":1892,"high":1893,"low":1875,"close":1868,"change":1869,"percent_change":1870,"volume":1894,"transactions":9,"vwap":1868},"2025-06-23",10.4,10.75,19160,{"date":1896,"open":1880,"high":1880,"low":1886,"close":1844,"change":1635,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1844},"2025-06-20",-5.5,19370,{"date":1900,"open":1892,"high":1901,"low":1868,"close":1880,"change":1887,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1880},"2025-06-18",11.1,5.83,18850,{"date":1905,"open":1906,"high":1880,"low":1844,"close":1844,"change":1635,"percent_change":1897,"volume":1907,"transactions":9,"vwap":1844},"2025-06-17",10.6,19140,{"date":1909,"open":1910,"high":1911,"low":1880,"close":1880,"change":1686,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1880},"2025-06-16",11.4,11.6,-4.39,16930,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1910,"change":1686,"percent_change":1355,"volume":1918,"transactions":9,"vwap":1910},"2025-06-13",11.9,11.2,14990,{"date":1920,"open":1901,"high":1921,"low":1901,"close":1916,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1916},"2025-06-12",12.1,0.8,7.21,38540,{"date":1926,"open":1879,"high":1927,"low":1893,"close":1901,"change":568,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1901},"2025-06-11",11.3,0.91,15400,{"date":1931,"open":1917,"high":1932,"low":1879,"close":1933,"change":1869,"percent_change":1934,"volume":1004,"transactions":9,"vwap":1933},"2025-06-10",11.8,11,-1.79,{"date":1936,"open":1933,"high":1917,"low":1937,"close":1917,"change":125,"percent_change":994,"volume":1938,"transactions":9,"vwap":1917},"2025-06-09",10.71,16480,{"date":1940,"open":1933,"high":1917,"low":1893,"close":1879,"change":331,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1879},"2025-06-06",-0.92,19410,{"date":1944,"open":1901,"high":1917,"low":1945,"close":1880,"change":205,"percent_change":205,"volume":1946,"transactions":9,"vwap":1880},"2025-06-05",10.65,14300,{"date":1948,"open":1917,"high":1927,"low":1879,"close":1880,"change":1869,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1880},"2025-06-04",-1.8,12150,{"date":1952,"open":1953,"high":1917,"low":1954,"close":1901,"change":125,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1901},"2025-06-03",10.5,10.44,3.74,24230,{"date":1958,"open":1953,"high":1880,"low":1868,"close":1866,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1866},"2025-06-02",0.3,2.88,20770,{"date":1963,"open":1866,"high":1866,"low":1964,"close":1892,"change":1869,"percent_change":1623,"volume":1965,"transactions":9,"vwap":1892},"2025-05-30",9.9,26020,{"date":1967,"open":1892,"high":1880,"low":1892,"close":1906,"change":1968,"percent_change":309,"volume":1969,"transactions":9,"vwap":1906},"2025-05-29",0.2,32600,{"date":1971,"open":1953,"high":1953,"low":1972,"close":1892,"change":331,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1892},"2025-05-28",10.15,-0.95,12760,{"date":1976,"open":1866,"high":1866,"low":1886,"close":1953,"change":1968,"percent_change":715,"volume":1977,"transactions":9,"vwap":1953},"2025-05-27",20640,{"date":1979,"open":1844,"high":1953,"low":1886,"close":1844,"change":205,"percent_change":205,"volume":1980,"transactions":9,"vwap":1844},"2025-05-23",8910,{"date":1982,"open":1844,"high":1953,"low":1983,"close":1844,"change":1959,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1844},"2025-05-22",9.97,3,20410,{"date":1987,"open":1886,"high":1988,"low":1875,"close":1875,"change":1881,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1875},"2025-05-21",10.55,-3.85,22130,{"date":1992,"open":1892,"high":1906,"low":1844,"close":1892,"change":292,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1892},"2025-05-20",-2.8,19210,{"date":1996,"open":1844,"high":1879,"low":1997,"close":1866,"change":125,"percent_change":628,"volume":1998,"transactions":9,"vwap":1866},"2025-05-19",9.83,24010,{"date":2000,"open":1844,"high":1933,"low":1886,"close":1844,"change":1869,"percent_change":1715,"volume":2001,"transactions":9,"vwap":1844},"2025-05-16",52050,{"date":2003,"open":1880,"high":1933,"low":1875,"close":1953,"change":1686,"percent_change":879,"volume":2004,"transactions":9,"vwap":1953},"2025-05-15",37560,{"date":2006,"open":1866,"high":1927,"low":1953,"close":1933,"change":1959,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1933},"2025-05-14",2.8,45510,{"date":2010,"open":1927,"high":1910,"low":2011,"close":1866,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1866},"2025-05-13",10.52,-0.8,-6.96,48420,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1959,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-05-12",12,11.05,11.5,2.68,54940,{"date":2023,"open":2024,"high":2024,"low":1933,"close":1917,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1917},"2025-05-09",12.3,-1.1,-8.94,48220,{"date":2029,"open":1901,"high":2030,"low":1906,"close":2024,"change":194,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2024},"2025-05-08",12.4,13.89,77990,{"date":2034,"open":1916,"high":2035,"low":1892,"close":1879,"change":2012,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1879},"2025-05-07",12.9,-6.9,96490,{"date":2039,"open":1917,"high":2040,"low":1879,"close":1911,"change":1968,"percent_change":220,"volume":2041,"transactions":9,"vwap":1911},"2025-05-06",12.2,51660,{"date":2043,"open":2044,"high":174,"low":1893,"close":1910,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1910},"2025-05-05",12.7,-0.7,-5.79,216610,{"date":2049,"open":2050,"high":2051,"low":1852,"close":1921,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1921},"2025-05-02",9.06,13.1,3.48,40.37,896050,{"date":2056,"open":1823,"high":2057,"low":1816,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-05-01",9.29,8.62,0.44,5.38,33130,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":331,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-04-30",8.5,8.78,8.18,-1.21,8000,{"date":2070,"open":1817,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-04-29",8.6,8.2,8.28,-0.22,-2.59,8940,{"date":2078,"open":1816,"high":2079,"low":1746,"close":2064,"change":568,"percent_change":59,"volume":2080,"transactions":9,"vwap":2064},"2025-04-28",8.95,11190,{"date":2082,"open":1852,"high":2083,"low":2084,"close":1816,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1816},"2025-04-25",8.91,8.38,-0.54,-6.04,6370,{"date":2089,"open":1816,"high":2090,"low":1816,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-04-24",9.15,8.94,0.54,6.43,13380,{"date":2096,"open":1753,"high":1159,"low":1753,"close":1816,"change":1968,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1816},"2025-04-23",2.44,7930,{"date":178,"open":2100,"high":2084,"low":2101,"close":2072,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2072},7.94,7.71,0.26,3.27,8980]