[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMEA":3,"homepage-market-summary":30,"stock-historical-BMEA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BMEA","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},"Biomea Fusion, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Biomea Fusion Inc is a a clinical stage diabetes and obesity medicines company focused on the discovery and development of oral, small molecule drugs to treat and improve the lives of patients with diabetes, obesity, and other metabolic diseases. It operate as an organization centered on two of its core drug candidate development programs: (i) icovamenib, its clinical program's drug candidate, currently being developed as an orally bioavailable, and selective, covalent inhibitor of menin in two clinical and multiple preclinical studies, investigating icovamenib's potential in type 1 and type 2 diabetes, as well as its impact in obesity, and (ii) BMF-650, its investigational, next-generation oral glucagon-like peptide-1 GLP-1 receptor agonist in development for the treatment of obesity.","37","San Carlos, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.27,1.3,1.305,1.26,-0.03,-2.31,818108.179694,2098,1.2839,2.99,0.87199998,1563019.9536717052,18.8,1373,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.08,1581467,577235508.371598,-34.87,"2025-04-22",[182,183,191,201,210,217,226,236,247,256,266,277,285,295,304,311,318,326,336,346,357,366,375,383,390,400,407,416,426,437,444,450,458,464,471,478,484,490,496,503,511,518,525,532,542,548,554,560,565,570,576,581,588,594,602,605,608,611,614,618,621,626,632,637,641,645,651,657,661,666,671,674,679,684,690,694,698,701,705,710,716,723,727,732,736,742,748,754,757,760,764,769,774,779,784,787,791,797,801,806,812,818,825,830,835,841,845,848,852,856,861,867,872,877,883,889,896,902,906,911,916,920,924,928,935,940,944,948,952,957,960,965,970,974,978,982,987,992,996,999,1004,1007,1011,1015,1019,1024,1027,1030,1034,1038,1041,1044,1048,1053,1056,1060,1063,1066,1070,1075,1078,1083,1087,1091,1095,1099,1102,1106,1111,1116,1120,1124,1129,1133,1137,1141,1145,1148,1151,1154,1159,1165,1169,1173,1177,1181,1184,1189,1193,1197,1201,1205,1209,1213,1216,1220,1225,1229,1232,1236,1240,1244,1247,1250,1255,1259,1264,1269,1273,1280,1287,1291,1294,1298,1302,1309,1314,1318,1323,1326,1330,1333,1337,1341,1346,1349,1352,1356,1360,1364,1368,1372,1375,1379,1383,1387,1392,1396,1402,1407,1411,1416,1420,1424,1429,1433,1437,1441,1446,1452,1459,1464,1469,1474,1479,1484,1488,1492,1496,1501,1506,1511,1516,1520,1525,1528,1533,1538,1541,1545,1550,1554,1558,1562,1566,1570,1575,1579,1582,1586,1591,1596,1600,1604,1609,1613,1618,1621,1626,1630,1633,1636,1640,1644,1650,1653,1656,1660,1663,1668,1671,1674,1678,1682,1685,1688,1692,1696,1700,1704,1708,1712,1716,1721,1724,1727,1732,1736,1739,1744,1748,1752,1757,1761,1765,1770,1778,1783,1790,1797,1802,1809,1814,1819,1827,1835,1840,1845,1849,1854,1859,1863,1866,1869,1873,1877,1881,1885,1890,1894,1898,1902,1906,1911,1915,1921,1926,1931,1934,1937,1941,1946,1952,1957,1961],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":17,"close":17,"change":20,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.32,1.36,-2.26,1069849.894512,3900,1.3204,{"date":192,"open":193,"high":194,"low":19,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.29,1.37,1.33,0.07,5.56,1453276.333482,4429,1.3272,{"date":202,"open":203,"high":204,"low":205,"close":19,"change":20,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.28,1.2995,1.25,-2.33,1556142.776999,4238,1.2664,{"date":211,"open":185,"high":212,"low":16,"close":193,"change":20,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.365,-2.27,1456718.381807,3640,1.3027,{"date":218,"open":219,"high":219,"low":220,"close":185,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.49,1.303,-0.17,-11.41,3083456.606183,8532,1.3669,{"date":227,"open":228,"high":229,"low":230,"close":219,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.46,1.5,1.39,0.05,3.47,2185403.269301,5523,1.4571,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",1.7,1.7196,1.35,1.44,-0.26,-15.29,9301263.116444,19809,1.4918,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":112,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.71,1.78,1.66,-0.58,2337434.115169,5286,1.5375,{"date":257,"open":258,"high":259,"low":260,"close":249,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",1.84,1.85,1.675,-0.12,-6.56,1785868.962035,5304,1.7316,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.79,1.93,1.7701,1.83,0.04,2.23,1630910.294622,4576,1.8478,{"date":278,"open":250,"high":279,"low":280,"close":268,"change":231,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.835,1.72,2.87,1374295.997603,4910,1.7814,{"date":286,"open":287,"high":279,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.8,1.705,1.74,-0.06,-3.33,1596476.651385,5775,1.7667,{"date":296,"open":268,"high":297,"low":298,"close":287,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.815,1.6601,0.02,1.12,1334144.709314,4861,1.7255,{"date":305,"open":306,"high":268,"low":251,"close":250,"change":272,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",1.715,2.3,1541295.366657,6427,1.7152,{"date":312,"open":313,"high":250,"low":238,"close":289,"change":272,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.75,2.35,1481264.062333,5328,1.7496,{"date":319,"open":271,"high":258,"low":320,"close":238,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",1.68,-0.145,-7.86,2501258.206984,7584,1.7311,{"date":327,"open":328,"high":329,"low":297,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",1.94,1.959,1.845,-0.085,-4.4,2505189.361913,8823,1.8602,{"date":337,"open":338,"high":339,"low":340,"close":269,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",2,2.07,1.89,-0.1,-4.93,1853308.616391,7613,1.9787,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",1.9,2.05,1.885,2.03,0.12,6.28,3291010.151647,10827,1.9919,{"date":358,"open":269,"high":359,"low":258,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.98,1.91,-0.025,-1.29,1759412.242047,4340,1.8815,{"date":367,"open":368,"high":328,"low":249,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",1.805,1.935,0.135,7.5,2116658.992991,7251,1.8543,{"date":376,"open":320,"high":377,"low":378,"close":287,"change":352,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",1.87,1.6709,7.14,2266537.50243,7230,1.7965,{"date":384,"open":280,"high":287,"low":320,"close":320,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",-0.05,-2.89,1018960.70859,4797,1.7398,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":231,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",1.69,1.745,1.6504,1.73,2.98,1168229.513022,4209,1.6947,{"date":401,"open":289,"high":259,"low":402,"close":320,"change":20,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",1.665,-1.75,1838255.958103,7045,1.7282,{"date":408,"open":409,"high":271,"low":410,"close":249,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",1.755,1.65,-0.02,-1.16,3218753.385103,9534,1.7464,{"date":417,"open":418,"high":419,"low":420,"close":395,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",1.63,1.81,1.58,0.14,8.81,4457477.570464,13522,1.7105,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",1.51,1.77,1.495,1.59,0.22,16.06,11503096.943196,34407,1.6512,{"date":438,"open":194,"high":439,"low":185,"close":194,"change":440,"percent_change":159,"volume":441,"transactions":442,"vwap":443},"2026-08-21",1.38,0.01,575261.082235,2960,1.3457,{"date":445,"open":194,"high":439,"low":185,"close":186,"change":20,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",-2.16,531437.441114,2738,1.357,{"date":451,"open":439,"high":452,"low":453,"close":230,"change":272,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",1.41,1.31,2.96,1063614.573042,4619,1.3665,{"date":459,"open":240,"high":452,"low":195,"close":240,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",0,665330.623114,3052,1.3676,{"date":465,"open":185,"high":230,"low":17,"close":240,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",0.03,2.27,633929.555248,2740,1.3585,{"date":472,"open":16,"high":82,"low":473,"close":185,"change":272,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",1.261,3.12,424157.978732,1837,1.3076,{"date":479,"open":16,"high":480,"low":16,"close":203,"change":460,"percent_change":460,"volume":481,"transactions":482,"vwap":483},"2026-08-13",1.315,386414.883849,2532,1.2945,{"date":485,"open":17,"high":185,"low":19,"close":203,"change":112,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",-0.78,243236.488896,1540,1.293,{"date":491,"open":203,"high":185,"low":203,"close":193,"change":299,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",1.57,520454.888467,2353,1.3041,{"date":497,"open":498,"high":193,"low":498,"close":16,"change":440,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",1.23,0.79,420610.007785,1953,1.259,{"date":504,"open":205,"high":505,"low":506,"close":19,"change":440,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",1.2791,1.22,0.8,425119.105782,2779,1.2473,{"date":512,"open":205,"high":480,"low":513,"close":205,"change":112,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",1.2401,-0.79,434660.838874,2166,1.2772,{"date":519,"open":520,"high":16,"low":506,"close":19,"change":466,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",1.24,2.44,396384.67558,3710,1.2508,{"date":526,"open":527,"high":19,"low":527,"close":498,"change":466,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",1.21,2.5,622588.924095,2619,1.2347,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":466,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",1.17,1.215,1.125,1.2,2.56,843973.649184,3580,1.1755,{"date":543,"open":506,"high":520,"low":534,"close":534,"change":385,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",-4.1,469289.516181,2035,1.1886,{"date":549,"open":527,"high":550,"low":527,"close":506,"change":460,"percent_change":460,"volume":551,"transactions":552,"vwap":553},"2026-07-30",1.245,322964.468873,1747,1.2227,{"date":555,"open":205,"high":16,"low":506,"close":506,"change":20,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",-2.4,358480.094247,1862,1.2381,{"date":561,"open":205,"high":203,"low":527,"close":205,"change":112,"percent_change":514,"volume":562,"transactions":563,"vwap":564},"2026-07-28",695187.045682,2889,1.2392,{"date":566,"open":19,"high":185,"low":19,"close":19,"change":440,"percent_change":507,"volume":567,"transactions":568,"vwap":569},"2026-07-27",536227.096946,2811,1.2841,{"date":571,"open":19,"high":572,"low":498,"close":205,"change":112,"percent_change":514,"volume":573,"transactions":574,"vwap":575},"2026-07-24",1.295,398407.950564,2376,1.2572,{"date":577,"open":205,"high":203,"low":520,"close":19,"change":20,"percent_change":206,"volume":578,"transactions":579,"vwap":580},"2026-07-23",357967.558604,2172,1.2566,{"date":582,"open":185,"high":195,"low":205,"close":193,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",-0.04,-3.01,332030.337753,1450,1.2824,{"date":589,"open":195,"high":82,"low":193,"close":195,"change":299,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",1.53,306329.486584,1972,1.3138,{"date":595,"open":203,"high":596,"low":597,"close":453,"change":466,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",1.335,1.2705,2.34,422092.229746,2021,1.2993,{"date":603,"open":520,"high":185,"low":498,"close":203,"change":299,"percent_change":431,"volume":604,"transactions":9,"vwap":203},"2026-07-17",523900,{"date":606,"open":16,"high":16,"low":498,"close":19,"change":20,"percent_change":206,"volume":607,"transactions":9,"vwap":19},"2026-07-16",552800,{"date":609,"open":203,"high":572,"low":520,"close":193,"change":460,"percent_change":460,"volume":610,"transactions":9,"vwap":193},"2026-07-15",577300,{"date":612,"open":185,"high":240,"low":203,"close":193,"change":583,"percent_change":584,"volume":613,"transactions":9,"vwap":193},"2026-07-14",722100,{"date":615,"open":453,"high":82,"low":520,"close":195,"change":440,"percent_change":616,"volume":617,"transactions":9,"vwap":195},"2026-07-13",0.76,1048000,{"date":619,"open":17,"high":195,"low":537,"close":185,"change":440,"percent_change":616,"volume":620,"transactions":9,"vwap":185},"2026-07-10",1410300,{"date":622,"open":453,"high":623,"low":203,"close":453,"change":440,"percent_change":624,"volume":625,"transactions":9,"vwap":453},"2026-07-09",1.345,0.77,757100,{"date":627,"open":628,"high":629,"low":203,"close":17,"change":341,"percent_change":630,"volume":631,"transactions":9,"vwap":17},"2026-07-08",1.4,1.42,-7.14,1734000,{"date":633,"open":194,"high":634,"low":186,"close":628,"change":299,"percent_change":635,"volume":636,"transactions":9,"vwap":628},"2026-07-07",1.425,1.45,555200,{"date":638,"open":241,"high":228,"low":186,"close":439,"change":20,"percent_change":639,"volume":640,"transactions":9,"vwap":439},"2026-07-06",-2.13,844900,{"date":642,"open":439,"high":428,"low":240,"close":452,"change":231,"percent_change":643,"volume":644,"transactions":9,"vwap":452},"2026-07-02",3.68,1661500,{"date":646,"open":647,"high":219,"low":185,"close":186,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":186},"2026-07-01",1.48,-0.11,-7.48,1381700,{"date":652,"open":628,"high":430,"low":628,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-30",1.47,0.08,5.76,1502700,{"date":658,"open":185,"high":452,"low":453,"close":230,"change":196,"percent_change":659,"volume":660,"transactions":9,"vwap":230},"2026-06-29",5.3,1192700,{"date":662,"open":498,"high":195,"low":506,"close":185,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":185},"2026-06-26",0.09,7.32,1349500,{"date":667,"open":16,"high":668,"low":506,"close":498,"change":411,"percent_change":669,"volume":670,"transactions":9,"vwap":498},"2026-06-25",1.275,-1.6,1104800,{"date":672,"open":520,"high":203,"low":498,"close":205,"change":299,"percent_change":418,"volume":673,"transactions":9,"vwap":205},"2026-06-24",607500,{"date":675,"open":498,"high":676,"low":677,"close":498,"change":460,"percent_change":460,"volume":678,"transactions":9,"vwap":498},"2026-06-23",1.285,1.221,460200,{"date":680,"open":681,"high":203,"low":681,"close":498,"change":231,"percent_change":682,"volume":683,"transactions":9,"vwap":498},"2026-06-22",1.18,4.24,1067700,{"date":685,"open":506,"high":686,"low":687,"close":681,"change":411,"percent_change":688,"volume":689,"transactions":9,"vwap":681},"2026-06-18",1.264,1.16,-1.67,744100,{"date":691,"open":534,"high":520,"low":687,"close":537,"change":272,"percent_change":692,"volume":693,"transactions":9,"vwap":537},"2026-06-17",3.45,707800,{"date":695,"open":527,"high":527,"low":696,"close":687,"change":583,"percent_change":291,"volume":697,"transactions":9,"vwap":687},"2026-06-16",1.15,805200,{"date":699,"open":537,"high":205,"low":681,"close":537,"change":466,"percent_change":538,"volume":700,"transactions":9,"vwap":537},"2026-06-15",811400,{"date":702,"open":534,"high":520,"low":534,"close":534,"change":411,"percent_change":703,"volume":704,"transactions":9,"vwap":534},"2026-06-12",-1.68,609700,{"date":706,"open":687,"high":527,"low":707,"close":60,"change":272,"percent_change":708,"volume":709,"transactions":9,"vwap":60},"2026-06-11",1.14,3.48,775300,{"date":711,"open":300,"high":712,"low":713,"close":696,"change":714,"percent_change":185,"volume":715,"transactions":9,"vwap":696},"2026-06-10",1.189,1.11,0.015,732500,{"date":717,"open":681,"high":506,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-09",1.1,1.135,-0.015,-1.3,1018000,{"date":724,"open":506,"high":498,"low":718,"close":696,"change":261,"percent_change":725,"volume":726,"transactions":9,"vwap":696},"2026-06-08",-9.45,2283300,{"date":728,"open":230,"high":230,"low":729,"close":16,"change":341,"percent_change":730,"volume":731,"transactions":9,"vwap":16},"2026-06-05",1.265,-7.3,1358000,{"date":733,"open":82,"high":647,"low":596,"close":194,"change":196,"percent_change":734,"volume":735,"transactions":9,"vwap":194},"2026-06-04",5.38,1482400,{"date":737,"open":439,"high":738,"low":193,"close":17,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":17},"2026-06-03",1.395,-0.07,-5.11,1299600,{"date":743,"open":628,"high":744,"low":745,"close":194,"change":411,"percent_change":746,"volume":747,"transactions":9,"vwap":194},"2026-06-02",1.435,1.354,-1.44,883600,{"date":749,"open":750,"high":751,"low":195,"close":230,"change":440,"percent_change":752,"volume":753,"transactions":9,"vwap":230},"2026-06-01",1.371,1.43,0.72,1083000,{"date":755,"open":452,"high":629,"low":240,"close":439,"change":460,"percent_change":460,"volume":756,"transactions":9,"vwap":439},"2026-05-29",516600,{"date":758,"open":751,"high":751,"low":240,"close":439,"change":299,"percent_change":653,"volume":759,"transactions":9,"vwap":439},"2026-05-28",691300,{"date":761,"open":628,"high":228,"low":240,"close":186,"change":385,"percent_change":762,"volume":763,"transactions":9,"vwap":186},"2026-05-27",-3.55,759700,{"date":765,"open":241,"high":766,"low":185,"close":452,"change":112,"percent_change":767,"volume":768,"transactions":9,"vwap":452},"2026-05-26",1.445,-0.7,1404200,{"date":770,"open":194,"high":771,"low":194,"close":629,"change":231,"percent_change":772,"volume":773,"transactions":9,"vwap":629},"2026-05-22",1.464,3.65,911000,{"date":775,"open":195,"high":776,"low":17,"close":194,"change":272,"percent_change":777,"volume":778,"transactions":9,"vwap":194},"2026-05-21",1.405,3.01,777800,{"date":780,"open":498,"high":240,"low":506,"close":195,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":195},"2026-05-20",0.11,9.02,1139300,{"date":785,"open":205,"high":676,"low":527,"close":506,"change":20,"percent_change":556,"volume":786,"transactions":9,"vwap":506},"2026-05-19",1094100,{"date":788,"open":240,"high":230,"low":498,"close":205,"change":341,"percent_change":789,"volume":790,"transactions":9,"vwap":205},"2026-05-18",-7.41,1800500,{"date":792,"open":629,"high":793,"low":185,"close":240,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":240},"2026-05-15",1.449,-0.08,-5.59,1913900,{"date":798,"open":647,"high":229,"low":634,"close":751,"change":385,"percent_change":799,"volume":800,"transactions":9,"vwap":751},"2026-05-14",-3.38,1243500,{"date":802,"open":420,"high":803,"low":647,"close":647,"change":341,"percent_change":804,"volume":805,"transactions":9,"vwap":647},"2026-05-13",1.599,-6.33,917400,{"date":807,"open":420,"high":808,"low":809,"close":420,"change":440,"percent_change":810,"volume":811,"transactions":9,"vwap":420},"2026-05-12",1.595,1.521,0.64,584900,{"date":813,"open":814,"high":815,"low":229,"close":492,"change":466,"percent_change":816,"volume":817,"transactions":9,"vwap":492},"2026-05-11",1.55,1.695,1.95,1559700,{"date":819,"open":820,"high":238,"low":590,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-08",1.62,1.54,-0.09,-5.52,1089300,{"date":826,"open":827,"high":410,"low":814,"close":418,"change":466,"percent_change":828,"volume":829,"transactions":9,"vwap":418},"2026-05-07",1.6,1.88,989500,{"date":831,"open":832,"high":395,"low":431,"close":827,"change":654,"percent_change":833,"volume":834,"transactions":9,"vwap":827},"2026-05-06",1.64,5.26,1845800,{"date":836,"open":837,"high":838,"low":228,"close":837,"change":272,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-05",1.52,1.56,2.7,1144100,{"date":842,"open":194,"high":590,"low":203,"close":647,"change":781,"percent_change":843,"volume":844,"transactions":9,"vwap":647},"2026-05-04",8.03,2555700,{"date":846,"open":194,"high":230,"low":185,"close":194,"change":440,"percent_change":159,"volume":847,"transactions":9,"vwap":194},"2026-05-01",1311500,{"date":849,"open":653,"high":229,"low":240,"close":186,"change":822,"percent_change":850,"volume":851,"transactions":9,"vwap":186},"2026-04-30",-6.21,2015200,{"date":853,"open":229,"high":821,"low":751,"close":635,"change":794,"percent_change":854,"volume":855,"transactions":9,"vwap":635},"2026-04-29",-5.23,1537000,{"date":857,"open":280,"high":393,"low":590,"close":590,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":590},"2026-04-28",-0.2,-11.56,2243100,{"date":862,"open":348,"high":863,"low":280,"close":395,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":395},"2026-04-27",1.925,-0.16,-8.47,2461200,{"date":868,"open":340,"high":869,"low":259,"close":340,"change":299,"percent_change":870,"volume":871,"transactions":9,"vwap":340},"2026-04-24",1.99,1.07,1249500,{"date":873,"open":377,"high":863,"low":874,"close":377,"change":299,"percent_change":875,"volume":876,"transactions":9,"vwap":377},"2026-04-23",1.825,1.08,1167700,{"date":878,"open":328,"high":879,"low":880,"close":259,"change":290,"percent_change":881,"volume":882,"transactions":9,"vwap":259},"2026-04-22",1.97,1.785,-3.14,1624100,{"date":884,"open":885,"high":885,"low":348,"close":360,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":360},"2026-04-21",2.06,-0.14,-6.83,1515500,{"date":890,"open":891,"high":892,"low":893,"close":349,"change":864,"percent_change":894,"volume":895,"transactions":9,"vwap":349},"2026-04-20",2.21,2.237,2.031,-7.24,1718700,{"date":897,"open":359,"high":898,"low":816,"close":891,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":891},"2026-04-17",2.22,0.28,14.51,3437000,{"date":903,"open":879,"high":338,"low":340,"close":269,"change":583,"percent_change":904,"volume":905,"transactions":9,"vwap":269},"2026-04-16",-2.03,1082600,{"date":907,"open":879,"high":869,"low":908,"close":879,"change":299,"percent_change":909,"volume":910,"transactions":9,"vwap":879},"2026-04-15",1.86,1.03,1213600,{"date":912,"open":348,"high":913,"low":259,"close":816,"change":196,"percent_change":914,"volume":915,"transactions":9,"vwap":816},"2026-04-14",1.965,3.72,1546800,{"date":917,"open":908,"high":816,"low":258,"close":828,"change":440,"percent_change":918,"volume":919,"transactions":9,"vwap":828},"2026-04-13",0.53,1349200,{"date":921,"open":259,"high":828,"low":922,"close":377,"change":299,"percent_change":875,"volume":923,"transactions":9,"vwap":377},"2026-04-10",1.742,1133500,{"date":925,"open":395,"high":360,"low":320,"close":259,"change":663,"percent_change":926,"volume":927,"transactions":9,"vwap":259},"2026-04-09",5.11,2234000,{"date":929,"open":348,"high":930,"low":931,"close":932,"change":886,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-08",1.995,1.725,1.76,-7.37,4263900,{"date":936,"open":590,"high":360,"low":751,"close":348,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":348},"2026-04-07",0.39,25.83,5663300,{"date":941,"open":590,"high":814,"low":219,"close":428,"change":20,"percent_change":942,"volume":943,"transactions":9,"vwap":428},"2026-04-06",-1.95,1353000,{"date":945,"open":653,"high":821,"low":230,"close":821,"change":231,"percent_change":946,"volume":947,"transactions":9,"vwap":821},"2026-04-02",3.36,1183600,{"date":949,"open":590,"high":814,"low":228,"close":219,"change":583,"percent_change":950,"volume":951,"transactions":9,"vwap":219},"2026-04-01",-2.61,1313200,{"date":953,"open":195,"high":431,"low":185,"close":590,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":590},"2026-03-31",0.21,15.91,3899400,{"date":958,"open":186,"high":186,"low":668,"close":185,"change":460,"percent_change":460,"volume":959,"transactions":9,"vwap":185},"2026-03-30",864700,{"date":961,"open":186,"high":962,"low":729,"close":185,"change":385,"percent_change":963,"volume":964,"transactions":9,"vwap":185},"2026-03-27",1.418,-3.65,1851800,{"date":966,"open":205,"high":751,"low":527,"close":194,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":194},"2026-03-26",0.15,12.3,2904800,{"date":971,"open":707,"high":729,"low":707,"close":506,"change":663,"percent_change":972,"volume":973,"transactions":9,"vwap":506},"2026-03-25",7.96,1934800,{"date":975,"open":300,"high":707,"low":870,"close":117,"change":440,"percent_change":976,"volume":977,"transactions":9,"vwap":117},"2026-03-24",0.89,1017400,{"date":979,"open":60,"high":60,"low":980,"close":300,"change":411,"percent_change":403,"volume":981,"transactions":9,"vwap":300},"2026-03-23",1.085,1057900,{"date":983,"open":696,"high":984,"low":718,"close":707,"change":231,"percent_change":985,"volume":986,"transactions":9,"vwap":707},"2026-03-20",1.155,4.59,984900,{"date":988,"open":696,"high":984,"low":989,"close":989,"change":794,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-19",1.09,-6.84,1540400,{"date":993,"open":527,"high":994,"low":536,"close":534,"change":385,"percent_change":544,"volume":995,"transactions":9,"vwap":534},"2026-03-18",1.218,1318700,{"date":997,"open":16,"high":193,"low":60,"close":506,"change":20,"percent_change":556,"volume":998,"transactions":9,"vwap":506},"2026-03-17",1358900,{"date":1000,"open":628,"high":1001,"low":520,"close":205,"change":648,"percent_change":1002,"volume":1003,"transactions":9,"vwap":205},"2026-03-16",1.415,-8.09,1675000,{"date":1005,"open":452,"high":766,"low":596,"close":186,"change":385,"percent_change":762,"volume":1006,"transactions":9,"vwap":186},"2026-03-13",610700,{"date":1008,"open":228,"high":653,"low":628,"close":452,"change":822,"percent_change":1009,"volume":1010,"transactions":9,"vwap":452},"2026-03-12",-6,751600,{"date":1012,"open":219,"high":229,"low":634,"close":229,"change":466,"percent_change":1013,"volume":1014,"transactions":9,"vwap":229},"2026-03-11",2.04,556200,{"date":1016,"open":629,"high":431,"low":629,"close":653,"change":231,"percent_change":1017,"volume":1018,"transactions":9,"vwap":653},"2026-03-10",3.52,1722200,{"date":1020,"open":240,"high":229,"low":1021,"close":629,"change":466,"percent_change":1022,"volume":1023,"transactions":9,"vwap":629},"2026-03-09",1.325,2.16,1413300,{"date":1025,"open":82,"high":230,"low":195,"close":230,"change":299,"percent_change":228,"volume":1026,"transactions":9,"vwap":230},"2026-03-06",527900,{"date":1028,"open":439,"high":452,"low":195,"close":194,"change":411,"percent_change":746,"volume":1029,"transactions":9,"vwap":194},"2026-03-05",578500,{"date":1031,"open":230,"high":452,"low":185,"close":230,"change":107,"percent_change":1032,"volume":1033,"transactions":9,"vwap":230},"2026-03-04",4.51,759600,{"date":1035,"open":185,"high":194,"low":550,"close":195,"change":583,"percent_change":1036,"volume":1037,"transactions":9,"vwap":195},"2026-03-03",-2.92,1150000,{"date":1039,"open":439,"high":629,"low":453,"close":194,"change":460,"percent_change":460,"volume":1040,"transactions":9,"vwap":194},"2026-03-02",878300,{"date":1042,"open":629,"high":228,"low":195,"close":194,"change":794,"percent_change":823,"volume":1043,"transactions":9,"vwap":194},"2026-02-27",1165400,{"date":1045,"open":628,"high":635,"low":628,"close":635,"change":272,"percent_change":1046,"volume":1047,"transactions":9,"vwap":635},"2026-02-26",2.84,872700,{"date":1049,"open":439,"high":744,"low":82,"close":452,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":452},"2026-02-25",0.1,7.63,1308700,{"date":1054,"open":453,"high":194,"low":203,"close":453,"change":466,"percent_change":598,"volume":1055,"transactions":9,"vwap":453},"2026-02-24",1197400,{"date":1057,"open":82,"high":82,"low":205,"close":203,"change":583,"percent_change":1058,"volume":1059,"transactions":9,"vwap":203},"2026-02-23",-3.03,495100,{"date":1061,"open":17,"high":194,"low":676,"close":185,"change":460,"percent_change":460,"volume":1062,"transactions":9,"vwap":185},"2026-02-20",758800,{"date":1064,"open":17,"high":195,"low":19,"close":185,"change":272,"percent_change":474,"volume":1065,"transactions":9,"vwap":185},"2026-02-19",660100,{"date":1067,"open":185,"high":240,"low":729,"close":203,"change":385,"percent_change":1068,"volume":1069,"transactions":9,"vwap":203},"2026-02-18",-3.76,708200,{"date":1071,"open":16,"high":1072,"low":550,"close":195,"change":654,"percent_change":1073,"volume":1074,"transactions":9,"vwap":195},"2026-02-17",1.355,6.4,774600,{"date":1076,"open":205,"high":193,"low":520,"close":205,"change":460,"percent_change":460,"volume":1077,"transactions":9,"vwap":205},"2026-02-13",326900,{"date":1079,"open":82,"high":82,"low":1080,"close":205,"change":290,"percent_change":1081,"volume":1082,"transactions":9,"vwap":205},"2026-02-12",1.195,-4.58,817500,{"date":1084,"open":186,"high":194,"low":19,"close":453,"change":583,"percent_change":1085,"volume":1086,"transactions":9,"vwap":453},"2026-02-11",-2.96,656900,{"date":1088,"open":193,"high":628,"low":193,"close":240,"change":231,"percent_change":1089,"volume":1090,"transactions":9,"vwap":240},"2026-02-10",3.85,1092300,{"date":1092,"open":506,"high":186,"low":527,"close":17,"change":654,"percent_change":1093,"volume":1094,"transactions":9,"vwap":17},"2026-02-09",6.56,1045500,{"date":1096,"open":534,"high":506,"low":713,"close":506,"change":654,"percent_change":1097,"volume":1098,"transactions":9,"vwap":506},"2026-02-06",7.02,1187800,{"date":1100,"open":718,"high":535,"low":989,"close":707,"change":231,"percent_change":985,"volume":1101,"transactions":9,"vwap":707},"2026-02-05",2765000,{"date":1103,"open":300,"high":536,"low":909,"close":989,"change":411,"percent_change":1104,"volume":1105,"transactions":9,"vwap":989},"2026-02-04",-1.8,1009400,{"date":1107,"open":300,"high":534,"low":1108,"close":713,"change":440,"percent_change":1109,"volume":1110,"transactions":9,"vwap":713},"2026-02-03",1.06,0.91,845800,{"date":1112,"open":300,"high":534,"low":1113,"close":718,"change":411,"percent_change":1114,"volume":1115,"transactions":9,"vwap":718},"2026-02-02",1.04,-1.79,1394000,{"date":1117,"open":534,"high":527,"low":713,"close":300,"change":290,"percent_change":1118,"volume":1119,"transactions":9,"vwap":300},"2026-01-30",-5.08,1230500,{"date":1121,"open":16,"high":16,"low":687,"close":681,"change":794,"percent_change":1122,"volume":1123,"transactions":9,"vwap":681},"2026-01-29",-6.35,1637000,{"date":1125,"open":453,"high":185,"low":1126,"close":19,"change":583,"percent_change":1127,"volume":1128,"transactions":9,"vwap":19},"2026-01-28",1.235,-3.08,697100,{"date":1130,"open":17,"high":480,"low":520,"close":17,"change":466,"percent_change":1131,"volume":1132,"transactions":9,"vwap":17},"2026-01-27",2.36,878800,{"date":1134,"open":195,"high":82,"low":19,"close":16,"change":739,"percent_change":1135,"volume":1136,"transactions":9,"vwap":16},"2026-01-26",-5.22,1118500,{"date":1138,"open":751,"high":751,"low":195,"close":82,"change":822,"percent_change":1139,"volume":1140,"transactions":9,"vwap":82},"2026-01-23",-6.29,1141100,{"date":1142,"open":452,"high":1143,"low":439,"close":751,"change":299,"percent_change":629,"volume":1144,"transactions":9,"vwap":751},"2026-01-22",1.479,738300,{"date":1146,"open":628,"high":751,"low":240,"close":452,"change":466,"percent_change":1147,"volume":773,"transactions":9,"vwap":452},"2026-01-21",2.17,{"date":1149,"open":82,"high":751,"low":453,"close":439,"change":20,"percent_change":639,"volume":1150,"transactions":9,"vwap":439},"2026-01-20",1147800,{"date":1152,"open":452,"high":241,"low":453,"close":452,"change":714,"percent_change":875,"volume":1153,"transactions":9,"vwap":452},"2026-01-16",1588600,{"date":1155,"open":251,"high":251,"low":439,"close":738,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":738},"2026-01-15",-0.225,-13.89,2494600,{"date":1160,"open":837,"high":1161,"low":1162,"close":820,"change":1050,"percent_change":1163,"volume":1164,"transactions":9,"vwap":820},"2026-01-14",1.655,1.501,6.58,2380500,{"date":1166,"open":837,"high":590,"low":751,"close":837,"change":107,"percent_change":1167,"volume":1168,"transactions":9,"vwap":837},"2026-01-13",4.11,1953700,{"date":1170,"open":228,"high":814,"low":751,"close":228,"change":272,"percent_change":1171,"volume":1172,"transactions":9,"vwap":228},"2026-01-12",2.82,2832200,{"date":1174,"open":186,"high":241,"low":596,"close":629,"change":654,"percent_change":1175,"volume":1176,"transactions":9,"vwap":629},"2026-01-09",5.97,1475000,{"date":1178,"open":82,"high":186,"low":16,"close":82,"change":440,"percent_change":1179,"volume":1180,"transactions":9,"vwap":82},"2026-01-08",0.75,789000,{"date":1182,"open":520,"high":212,"low":520,"close":195,"change":196,"percent_change":197,"volume":1183,"transactions":9,"vwap":195},"2026-01-07",900700,{"date":1185,"open":203,"high":203,"low":1186,"close":19,"change":411,"percent_change":1187,"volume":1188,"transactions":9,"vwap":19},"2026-01-06",1.225,-1.56,599200,{"date":1190,"open":240,"high":186,"low":16,"close":203,"change":290,"percent_change":1191,"volume":1192,"transactions":9,"vwap":203},"2026-01-05",-4.48,883700,{"date":1194,"open":19,"high":240,"low":520,"close":82,"change":1050,"percent_change":1195,"volume":1196,"transactions":9,"vwap":82},"2026-01-02",8.06,675300,{"date":1198,"open":537,"high":1199,"low":1080,"close":520,"change":299,"percent_change":832,"volume":1200,"transactions":9,"vwap":520},"2025-12-31",1.255,869400,{"date":1202,"open":520,"high":520,"low":537,"close":506,"change":440,"percent_change":1203,"volume":1204,"transactions":9,"vwap":506},"2025-12-30",0.83,703300,{"date":1206,"open":453,"high":1021,"low":527,"close":527,"change":648,"percent_change":1207,"volume":1208,"transactions":9,"vwap":527},"2025-12-29",-8.33,917000,{"date":1210,"open":16,"high":596,"low":520,"close":185,"change":466,"percent_change":1211,"volume":1212,"transactions":9,"vwap":185},"2025-12-26",2.33,532900,{"date":1214,"open":16,"high":17,"low":205,"close":193,"change":299,"percent_change":492,"volume":1215,"transactions":9,"vwap":193},"2025-12-24",492900,{"date":1217,"open":195,"high":623,"low":205,"close":16,"change":290,"percent_change":1218,"volume":1219,"transactions":9,"vwap":16},"2025-12-23",-4.51,894600,{"date":1221,"open":628,"high":1222,"low":1021,"close":195,"change":739,"percent_change":1223,"volume":1224,"transactions":9,"vwap":195},"2025-12-22",1.409,-5,1080000,{"date":1226,"open":439,"high":628,"low":17,"close":628,"change":231,"percent_change":1227,"volume":1228,"transactions":9,"vwap":628},"2025-12-19",3.7,1494100,{"date":1230,"open":240,"high":439,"low":18,"close":240,"change":460,"percent_change":460,"volume":1231,"transactions":9,"vwap":240},"2025-12-18",770200,{"date":1233,"open":439,"high":629,"low":453,"close":240,"change":411,"percent_change":1234,"volume":1235,"transactions":9,"vwap":240},"2025-12-17",-1.46,974200,{"date":1237,"open":194,"high":439,"low":203,"close":194,"change":466,"percent_change":1238,"volume":1239,"transactions":9,"vwap":194},"2025-12-16",2.24,1087300,{"date":1241,"open":653,"high":653,"low":203,"close":82,"change":739,"percent_change":1242,"volume":1243,"transactions":9,"vwap":82},"2025-12-15",-4.96,1693200,{"date":1245,"open":590,"high":821,"low":452,"close":452,"change":648,"percent_change":894,"volume":1246,"transactions":9,"vwap":452},"2025-12-12",1205500,{"date":1248,"open":590,"high":821,"low":628,"close":837,"change":411,"percent_change":721,"volume":1249,"transactions":9,"vwap":837},"2025-12-11",2166500,{"date":1251,"open":439,"high":838,"low":240,"close":821,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":821},"2025-12-10",0.2,14.93,3219400,{"date":1256,"open":240,"high":629,"low":453,"close":82,"change":112,"percent_change":1257,"volume":1258,"transactions":9,"vwap":82},"2025-12-09",-0.74,1438900,{"date":1260,"open":205,"high":439,"low":60,"close":240,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":240},"2025-12-08",0.13,10.66,1952100,{"date":1265,"open":194,"high":228,"low":1266,"close":506,"change":466,"percent_change":1267,"volume":1268,"transactions":9,"vwap":506},"2025-12-05",1.185,2.52,4952200,{"date":1270,"open":1113,"high":537,"low":89,"close":60,"change":421,"percent_change":1271,"volume":1272,"transactions":9,"vwap":60},"2025-12-04",13.33,1719600,{"date":1274,"open":46,"high":870,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2025-12-03",0.95999998,1.05,0.093,9.72,1602000,{"date":1281,"open":1113,"high":1113,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-12-02",0.94999999,0.95700002,-0.053,-5.25,1667100,{"date":1288,"open":870,"high":870,"low":102,"close":102,"change":794,"percent_change":1289,"volume":1290,"transactions":9,"vwap":102},"2025-12-01",-7.34,867100,{"date":1292,"open":1276,"high":300,"low":1276,"close":989,"change":299,"percent_change":377,"volume":1293,"transactions":9,"vwap":989},"2025-11-28",691600,{"date":1295,"open":1276,"high":718,"low":89,"close":870,"change":272,"percent_change":1296,"volume":1297,"transactions":9,"vwap":870},"2025-11-26",3.88,1019000,{"date":1299,"open":89,"high":1113,"low":1300,"close":909,"change":299,"percent_change":359,"volume":1301,"transactions":9,"vwap":909},"2025-11-25",0.98199999,1052600,{"date":1303,"open":1304,"high":89,"low":1305,"close":102,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":102},"2025-11-24",0.97000003,0.93000001,0.028,2.85,1100400,{"date":1310,"open":1311,"high":46,"low":26,"close":1300,"change":1312,"percent_change":1104,"volume":1313,"transactions":9,"vwap":1300},"2025-11-21",0.98000002,-0.018,2546400,{"date":1315,"open":713,"high":707,"low":46,"close":46,"change":341,"percent_change":1316,"volume":1317,"transactions":9,"vwap":46},"2025-11-20",-9.09,1571900,{"date":1319,"open":687,"high":1320,"low":1108,"close":718,"change":794,"percent_change":1321,"volume":1322,"transactions":9,"vwap":718},"2025-11-19",1.175,-6.78,1419100,{"date":1324,"open":696,"high":681,"low":300,"close":681,"change":299,"percent_change":280,"volume":1325,"transactions":9,"vwap":681},"2025-11-18",1016900,{"date":1327,"open":205,"high":205,"low":696,"close":687,"change":261,"percent_change":1328,"volume":1329,"transactions":9,"vwap":687},"2025-11-17",-9.38,1980800,{"date":1331,"open":16,"high":480,"low":19,"close":203,"change":112,"percent_change":486,"volume":1332,"transactions":9,"vwap":203},"2025-11-14",698700,{"date":1334,"open":186,"high":212,"low":203,"close":193,"change":794,"percent_change":1335,"volume":1336,"transactions":9,"vwap":193},"2025-11-13",-5.84,1577400,{"date":1338,"open":629,"high":629,"low":82,"close":194,"change":20,"percent_change":1339,"volume":1340,"transactions":9,"vwap":194},"2025-11-12",-2.14,496300,{"date":1342,"open":194,"high":776,"low":1343,"close":628,"change":466,"percent_change":1344,"volume":1345,"transactions":9,"vwap":628},"2025-11-11",1.334,2.19,1026200,{"date":1347,"open":628,"high":628,"low":195,"close":194,"change":460,"percent_change":460,"volume":1348,"transactions":9,"vwap":194},"2025-11-10",904400,{"date":1350,"open":16,"high":439,"low":520,"close":194,"change":196,"percent_change":734,"volume":1351,"transactions":9,"vwap":194},"2025-11-07",1172400,{"date":1353,"open":195,"high":82,"low":203,"close":17,"change":583,"percent_change":1354,"volume":1355,"transactions":9,"vwap":17},"2025-11-06",-2.99,553900,{"date":1357,"open":205,"high":1072,"low":677,"close":82,"change":654,"percent_change":1358,"volume":1359,"transactions":9,"vwap":82},"2025-11-05",6.35,909500,{"date":1361,"open":193,"high":185,"low":520,"close":19,"change":290,"percent_change":1362,"volume":1363,"transactions":9,"vwap":19},"2025-11-04",-4.55,1219200,{"date":1365,"open":439,"high":738,"low":16,"close":185,"change":583,"percent_change":1366,"volume":1367,"transactions":9,"vwap":185},"2025-11-03",-2.94,1326200,{"date":1369,"open":186,"high":439,"low":453,"close":186,"change":466,"percent_change":1370,"volume":1371,"transactions":9,"vwap":186},"2025-10-31",2.26,818200,{"date":1373,"open":186,"high":439,"low":453,"close":195,"change":583,"percent_change":1036,"volume":1374,"transactions":9,"vwap":195},"2025-10-30",1208400,{"date":1376,"open":452,"high":629,"low":82,"close":194,"change":112,"percent_change":1377,"volume":1378,"transactions":9,"vwap":194},"2025-10-29",-0.72,1229500,{"date":1380,"open":629,"high":635,"low":194,"close":439,"change":583,"percent_change":1381,"volume":1382,"transactions":9,"vwap":439},"2025-10-28",-2.82,1510200,{"date":1384,"open":647,"high":229,"low":230,"close":629,"change":583,"percent_change":1385,"volume":1386,"transactions":9,"vwap":629},"2025-10-27",-2.74,3081700,{"date":1388,"open":230,"high":228,"low":1389,"close":228,"change":654,"percent_change":1390,"volume":1391,"transactions":9,"vwap":228},"2025-10-24",1.381,5.8,1667500,{"date":1393,"open":428,"high":428,"low":82,"close":439,"change":290,"percent_change":1394,"volume":1395,"transactions":9,"vwap":439},"2025-10-23",-4.17,4440700,{"date":1397,"open":420,"high":420,"low":1398,"close":241,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":241},"2025-10-22",1.412,-0.15,-9.43,2955900,{"date":1403,"open":1404,"high":820,"low":838,"close":431,"change":112,"percent_change":1405,"volume":1406,"transactions":9,"vwap":431},"2025-10-21",1.609,-0.62,893200,{"date":1408,"open":590,"high":820,"low":590,"close":827,"change":663,"percent_change":1409,"volume":1410,"transactions":9,"vwap":827},"2025-10-20",5.96,1224000,{"date":1412,"open":827,"high":1413,"low":766,"close":428,"change":794,"percent_change":1414,"volume":1415,"transactions":9,"vwap":428},"2025-10-17",1.61,-5.03,2883900,{"date":1417,"open":410,"high":392,"low":431,"close":431,"change":290,"percent_change":1418,"volume":1419,"transactions":9,"vwap":431},"2025-10-16",-3.64,1341200,{"date":1421,"open":238,"high":249,"low":418,"close":410,"change":411,"percent_change":1422,"volume":1423,"transactions":9,"vwap":410},"2025-10-15",-1.2,1325500,{"date":1425,"open":418,"high":320,"low":1426,"close":1427,"change":299,"percent_change":527,"volume":1428,"transactions":9,"vwap":1427},"2025-10-14",1.571,1.67,1642400,{"date":1430,"open":392,"high":1431,"low":827,"close":410,"change":20,"percent_change":1114,"volume":1432,"transactions":9,"vwap":410},"2025-10-13",1.714,1952700,{"date":1434,"open":250,"high":250,"low":410,"close":320,"change":648,"percent_change":1435,"volume":1436,"transactions":9,"vwap":320},"2025-10-10",-6.15,3258100,{"date":1438,"open":238,"high":268,"low":251,"close":268,"change":781,"percent_change":1439,"volume":1440,"transactions":9,"vwap":268},"2025-10-09",6.55,3356700,{"date":1442,"open":377,"high":340,"low":1427,"close":320,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":320},"2025-10-08",-0.165,-8.94,6974600,{"date":1447,"open":359,"high":1448,"low":251,"close":330,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":330},"2025-10-07",2.01,-0.825,-30.9,21515000,{"date":1453,"open":1147,"high":25,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-10-06",2.15,2.67,0.52,24.19,14446800,{"date":1460,"open":1454,"high":273,"low":1461,"close":1454,"change":299,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1454},"2025-10-03",2.13,0.94,404200,{"date":1465,"open":1466,"high":1467,"low":351,"close":1461,"change":272,"percent_change":360,"volume":1468,"transactions":9,"vwap":1461},"2025-10-02",2.11,2.14,416800,{"date":1470,"open":338,"high":1471,"low":338,"close":1472,"change":196,"percent_change":232,"volume":1473,"transactions":9,"vwap":1472},"2025-10-01",2.179,2.09,620800,{"date":1475,"open":885,"high":339,"low":359,"close":1476,"change":583,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-09-30",2.02,-1.94,443300,{"date":1480,"open":1481,"high":1467,"low":351,"close":885,"change":583,"percent_change":1482,"volume":1483,"transactions":9,"vwap":885},"2025-09-29",2.1,-1.9,423400,{"date":1485,"open":351,"high":1486,"low":1448,"close":1481,"change":231,"percent_change":521,"volume":1487,"transactions":9,"vwap":1481},"2025-09-26",2.12,670000,{"date":1489,"open":1448,"high":349,"low":913,"close":349,"change":112,"percent_change":1490,"volume":1491,"transactions":9,"vwap":349},"2025-09-25",-0.49,722800,{"date":1493,"open":351,"high":1494,"low":1448,"close":885,"change":196,"percent_change":1017,"volume":1495,"transactions":9,"vwap":885},"2025-09-24",2.095,607200,{"date":1497,"open":1013,"high":1481,"low":1498,"close":869,"change":583,"percent_change":1499,"volume":1500,"transactions":9,"vwap":869},"2025-09-23",1.96,-1.97,895500,{"date":1502,"open":879,"high":1503,"low":348,"close":351,"change":654,"percent_change":1504,"volume":1505,"transactions":9,"vwap":351},"2025-09-22",2.045,4.1,673300,{"date":1507,"open":1481,"high":1481,"low":816,"close":816,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":816},"2025-09-19",-0.13,-6.25,1436100,{"date":1512,"open":1476,"high":1472,"low":359,"close":1513,"change":352,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-09-18",2.08,6.12,681400,{"date":1517,"open":885,"high":1513,"low":816,"close":1498,"change":290,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1498},"2025-09-17",-2.97,667500,{"date":1521,"open":359,"high":1522,"low":328,"close":1476,"change":107,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1476},"2025-09-16",2.107,3.06,1396100,{"date":1526,"open":269,"high":879,"low":908,"close":1498,"change":466,"percent_change":814,"volume":1527,"transactions":9,"vwap":1498},"2025-09-15",489600,{"date":1529,"open":869,"high":869,"low":1530,"close":269,"change":385,"percent_change":1531,"volume":1532,"transactions":9,"vwap":269},"2025-09-12",1.915,-2.53,527600,{"date":1534,"open":908,"high":869,"low":1535,"close":359,"change":421,"percent_change":1536,"volume":1537,"transactions":9,"vwap":359},"2025-09-11",1.855,7.61,762000,{"date":1539,"open":259,"high":908,"low":419,"close":258,"change":411,"percent_change":73,"volume":1540,"transactions":9,"vwap":258},"2025-09-10",271700,{"date":1542,"open":419,"high":908,"low":429,"close":908,"change":231,"percent_change":1543,"volume":1544,"transactions":9,"vwap":908},"2025-09-09",2.76,417600,{"date":1546,"open":1547,"high":1547,"low":287,"close":419,"change":648,"percent_change":1548,"volume":1549,"transactions":9,"vwap":419},"2025-09-08",1.92,-5.73,637000,{"date":1551,"open":271,"high":328,"low":271,"close":1547,"change":663,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1547},"2025-09-05",4.92,492600,{"date":1555,"open":816,"high":816,"low":268,"close":271,"change":822,"percent_change":1556,"volume":1557,"transactions":9,"vwap":271},"2025-09-04",-4.69,664600,{"date":1559,"open":351,"high":1513,"low":1547,"close":1547,"change":648,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1547},"2025-09-03",-5.42,485300,{"date":1563,"open":879,"high":1564,"low":269,"close":351,"change":654,"percent_change":1504,"volume":1565,"transactions":9,"vwap":351},"2025-09-02",2.055,871400,{"date":1567,"open":269,"high":930,"low":1568,"close":816,"change":466,"percent_change":838,"volume":1569,"transactions":9,"vwap":816},"2025-08-29",1.865,590500,{"date":1571,"open":1572,"high":349,"low":350,"close":1547,"change":107,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1547},"2025-08-28",1.955,3.23,1584800,{"date":1576,"open":271,"high":828,"low":1577,"close":908,"change":466,"percent_change":832,"volume":1578,"transactions":9,"vwap":908},"2025-08-27",1.82,343300,{"date":1580,"open":1577,"high":259,"low":250,"close":271,"change":299,"percent_change":718,"volume":1581,"transactions":9,"vwap":271},"2025-08-26",291400,{"date":1583,"open":908,"high":816,"low":287,"close":419,"change":411,"percent_change":1584,"volume":1585,"transactions":9,"vwap":419},"2025-08-25",-1.09,794900,{"date":1587,"open":287,"high":259,"low":1588,"close":271,"change":1589,"percent_change":816,"volume":1590,"transactions":9,"vwap":271},"2025-08-22",1.774,0.035,344500,{"date":1592,"open":289,"high":287,"low":280,"close":1593,"change":714,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-08-21",1.795,0.84,222500,{"date":1597,"open":238,"high":908,"low":238,"close":250,"change":107,"percent_change":1598,"volume":1599,"transactions":9,"vwap":250},"2025-08-20",3.49,731400,{"date":1601,"open":429,"high":429,"low":392,"close":280,"change":411,"percent_change":1602,"volume":1603,"transactions":9,"vwap":280},"2025-08-19",-1.15,337200,{"date":1605,"open":392,"high":1606,"low":392,"close":289,"change":440,"percent_change":1607,"volume":1608,"transactions":9,"vwap":289},"2025-08-18",1.765,0.58,461300,{"date":1610,"open":392,"high":395,"low":251,"close":395,"change":272,"percent_change":1611,"volume":1612,"transactions":9,"vwap":395},"2025-08-15",2.37,356700,{"date":1614,"open":280,"high":1615,"low":410,"close":392,"change":20,"percent_change":1616,"volume":1617,"transactions":9,"vwap":392},"2025-08-14",1.728,-1.74,219300,{"date":1619,"open":832,"high":289,"low":832,"close":280,"change":196,"percent_change":682,"volume":1620,"transactions":9,"vwap":280},"2025-08-13",744400,{"date":1622,"open":821,"high":410,"low":1623,"close":410,"change":352,"percent_change":1624,"volume":1625,"transactions":9,"vwap":410},"2025-08-12",1.515,7.84,451100,{"date":1627,"open":814,"high":838,"low":428,"close":590,"change":112,"percent_change":1628,"volume":1629,"transactions":9,"vwap":590},"2025-08-11",-0.65,641400,{"date":1631,"open":820,"high":418,"low":590,"close":821,"change":822,"percent_change":823,"volume":1632,"transactions":9,"vwap":821},"2025-08-08",1088500,{"date":1634,"open":832,"high":238,"low":420,"close":418,"change":272,"percent_change":1267,"volume":1635,"transactions":9,"vwap":418},"2025-08-07",1379700,{"date":1637,"open":1413,"high":820,"low":229,"close":431,"change":440,"percent_change":1638,"volume":1639,"transactions":9,"vwap":431},"2025-08-06",0.63,1070000,{"date":1641,"open":418,"high":410,"low":838,"close":420,"change":20,"percent_change":1642,"volume":1643,"transactions":9,"vwap":420},"2025-08-05",-1.86,732700,{"date":1645,"open":420,"high":1646,"low":1647,"close":1413,"change":272,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1413},"2025-08-04",1.638,1.561,2.55,596900,{"date":1651,"open":832,"high":410,"low":590,"close":492,"change":822,"percent_change":1560,"volume":1652,"transactions":9,"vwap":492},"2025-08-01",1060400,{"date":1654,"open":320,"high":313,"low":832,"close":251,"change":460,"percent_change":460,"volume":1655,"transactions":9,"vwap":251},"2025-07-31",989300,{"date":1657,"open":392,"high":289,"low":832,"close":251,"change":440,"percent_change":1658,"volume":1659,"transactions":9,"vwap":251},"2025-07-30",0.61,539400,{"date":1661,"open":287,"high":419,"low":410,"close":410,"change":1399,"percent_change":1207,"volume":1662,"transactions":9,"vwap":410},"2025-07-29",889900,{"date":1664,"open":1577,"high":259,"low":1665,"close":287,"change":20,"percent_change":1666,"volume":1667,"transactions":9,"vwap":287},"2025-07-28",1.771,-1.64,800700,{"date":1669,"open":271,"high":258,"low":280,"close":271,"change":299,"percent_change":718,"volume":1670,"transactions":9,"vwap":271},"2025-07-25",1034700,{"date":1672,"open":908,"high":348,"low":880,"close":419,"change":583,"percent_change":446,"volume":1673,"transactions":9,"vwap":419},"2025-07-24",658700,{"date":1675,"open":259,"high":340,"low":1676,"close":259,"change":466,"percent_change":410,"volume":1677,"transactions":9,"vwap":259},"2025-07-23",1.791,1033700,{"date":1679,"open":258,"high":258,"low":268,"close":1577,"change":112,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1577},"2025-07-22",-0.55,559500,{"date":1683,"open":340,"high":340,"low":287,"close":271,"change":411,"percent_change":73,"volume":1684,"transactions":9,"vwap":271},"2025-07-21",605600,{"date":1686,"open":828,"high":360,"low":279,"close":259,"change":20,"percent_change":669,"volume":1687,"transactions":9,"vwap":259},"2025-07-18",401700,{"date":1689,"open":348,"high":913,"low":377,"close":828,"change":20,"percent_change":1690,"volume":1691,"transactions":9,"vwap":828},"2025-07-17",-1.57,631300,{"date":1693,"open":259,"high":269,"low":1577,"close":360,"change":1261,"percent_change":1694,"volume":1695,"transactions":9,"vwap":360},"2025-07-16",7.3,699500,{"date":1697,"open":816,"high":816,"low":429,"close":250,"change":864,"percent_change":1698,"volume":1699,"transactions":9,"vwap":250},"2025-07-15",-8.25,1035800,{"date":1701,"open":879,"high":338,"low":377,"close":328,"change":290,"percent_change":1702,"volume":1703,"transactions":9,"vwap":328},"2025-07-14",-3,747500,{"date":1705,"open":360,"high":1448,"low":377,"close":338,"change":196,"percent_change":1706,"volume":1707,"transactions":9,"vwap":338},"2025-07-11",3.63,729700,{"date":1709,"open":816,"high":338,"low":340,"close":269,"change":411,"percent_change":1710,"volume":1711,"transactions":9,"vwap":269},"2025-07-10",-1.03,1019600,{"date":1713,"open":269,"high":351,"low":348,"close":816,"change":663,"percent_change":1714,"volume":1715,"transactions":9,"vwap":816},"2025-07-09",4.84,2429800,{"date":1717,"open":815,"high":1568,"low":1427,"close":908,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":908},"2025-07-08",0.17,10.06,1728700,{"date":1722,"open":1427,"high":395,"low":808,"close":392,"change":466,"percent_change":419,"volume":1723,"transactions":9,"vwap":392},"2025-07-07",1547200,{"date":1725,"open":1427,"high":238,"low":420,"close":251,"change":440,"percent_change":1658,"volume":1726,"transactions":9,"vwap":251},"2025-07-03",1289400,{"date":1728,"open":249,"high":249,"low":1729,"close":410,"change":739,"percent_change":1730,"volume":1731,"transactions":9,"vwap":410},"2025-07-02",1.625,-4.07,1601300,{"date":1733,"open":287,"high":287,"low":418,"close":280,"change":794,"percent_change":1734,"volume":1735,"transactions":9,"vwap":280},"2025-07-01",-4.44,2197100,{"date":1737,"open":271,"high":1547,"low":289,"close":287,"change":112,"percent_change":1680,"volume":1738,"transactions":9,"vwap":287},"2025-06-30",1267400,{"date":1740,"open":359,"high":869,"low":419,"close":419,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":419},"2025-06-27",-0.18,-9.05,4507700,{"date":1745,"open":348,"high":869,"low":297,"close":869,"change":231,"percent_change":1746,"volume":1747,"transactions":9,"vwap":869},"2025-06-26",2.58,1555300,{"date":1749,"open":340,"high":816,"low":368,"close":328,"change":107,"percent_change":1750,"volume":1751,"transactions":9,"vwap":328},"2025-06-25",3.19,1666800,{"date":1753,"open":429,"high":340,"low":280,"close":828,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":828},"2025-06-24",0.19,11.24,1681500,{"date":1758,"open":1577,"high":1577,"low":418,"close":392,"change":261,"percent_change":1759,"volume":1760,"transactions":9,"vwap":392},"2025-06-23",-6.63,1918900,{"date":1762,"open":816,"high":816,"low":268,"close":419,"change":341,"percent_change":1763,"volume":1764,"transactions":9,"vwap":419},"2025-06-20",-5.24,2504100,{"date":1766,"open":885,"high":273,"low":258,"close":360,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":360},"2025-06-18",-0.99,-34.14,11663900,{"date":1771,"open":1772,"high":176,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-06-17",2.63,2.6,2.9,0.27,10.27,2356800,{"date":1779,"open":1131,"high":1780,"low":1238,"close":1772,"change":1775,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1772},"2025-06-16",2.739,11.44,1582800,{"date":1784,"open":1785,"high":1786,"low":1131,"close":1131,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1131},"2025-06-13",2.57,2.579,-0.25,-9.58,921500,{"date":1791,"open":528,"high":1792,"low":1793,"close":1794,"change":781,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-06-12",2.65,2.435,2.61,4.4,976700,{"date":1798,"open":1799,"high":1772,"low":598,"close":528,"change":20,"percent_change":1800,"volume":1801,"transactions":9,"vwap":528},"2025-06-11",2.54,-1.19,1223600,{"date":1803,"open":839,"high":1804,"low":1805,"close":1806,"change":341,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-06-10",2.714,2.45,2.53,-3.8,952100,{"date":1810,"open":1746,"high":1792,"low":1811,"close":1772,"change":421,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1772},"2025-06-09",2.375,5.62,1553400,{"date":1815,"open":1648,"high":1746,"low":1816,"close":1817,"change":272,"percent_change":418,"volume":1818,"transactions":9,"vwap":1817},"2025-06-06",2.41,2.49,1264700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1805,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1805},"2025-06-05",2.89,3,2.4,-0.41,-14.34,4093100,{"date":1828,"open":1829,"high":1830,"low":307,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-06-04",2.51,3.04,2.86,0.37,14.86,7598400,{"date":1836,"open":420,"high":1837,"low":837,"close":1817,"change":1462,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1817},"2025-06-03",2.69,60.65,63292500,{"date":1841,"open":228,"high":838,"low":1842,"close":814,"change":781,"percent_change":1843,"volume":1844,"transactions":9,"vwap":814},"2025-06-02",1.385,7.64,592400,{"date":1846,"open":635,"high":837,"low":452,"close":241,"change":385,"percent_change":1847,"volume":1848,"transactions":9,"vwap":241},"2025-05-30",-3.36,543000,{"date":1850,"open":751,"high":1851,"low":230,"close":219,"change":1050,"percent_change":1852,"volume":1853,"transactions":9,"vwap":219},"2025-05-29",1.499,7.19,698200,{"date":1855,"open":629,"high":634,"low":1856,"close":230,"change":20,"percent_change":1857,"volume":1858,"transactions":9,"vwap":230},"2025-05-28",1.291,-2.11,768000,{"date":1860,"open":229,"high":837,"low":194,"close":629,"change":290,"percent_change":1861,"volume":1862,"transactions":9,"vwap":629},"2025-05-27",-4.05,818900,{"date":1864,"open":751,"high":647,"low":186,"close":647,"change":466,"percent_change":339,"volume":1865,"transactions":9,"vwap":647},"2025-05-23",475900,{"date":1867,"open":751,"high":228,"low":186,"close":635,"change":460,"percent_change":460,"volume":1868,"transactions":9,"vwap":635},"2025-05-22",751300,{"date":1870,"open":837,"high":420,"low":628,"close":635,"change":261,"percent_change":1871,"volume":1872,"transactions":9,"vwap":635},"2025-05-21",-7.64,735200,{"date":1874,"open":219,"high":420,"low":647,"close":492,"change":107,"percent_change":1875,"volume":1876,"transactions":9,"vwap":492},"2025-05-20",3.97,621400,{"date":1878,"open":219,"high":431,"low":241,"close":428,"change":112,"percent_change":1879,"volume":1880,"transactions":9,"vwap":428},"2025-05-19",-0.66,464000,{"date":1882,"open":635,"high":590,"low":628,"close":837,"change":663,"percent_change":1883,"volume":1884,"transactions":9,"vwap":837},"2025-05-16",6.29,576500,{"date":1886,"open":228,"high":1887,"low":439,"close":751,"change":20,"percent_change":1888,"volume":1889,"transactions":9,"vwap":751},"2025-05-15",1.531,-2.05,514400,{"date":1891,"open":832,"high":832,"low":635,"close":228,"change":221,"percent_change":1892,"volume":1893,"transactions":9,"vwap":228},"2025-05-14",-10.43,1084200,{"date":1895,"open":932,"high":1577,"low":418,"close":418,"change":886,"percent_change":1896,"volume":1897,"transactions":9,"vwap":418},"2025-05-13",-7.91,744300,{"date":1899,"open":238,"high":287,"low":1427,"close":429,"change":421,"percent_change":1900,"volume":1901,"transactions":9,"vwap":429},"2025-05-12",8.59,504500,{"date":1903,"open":313,"high":258,"low":820,"close":418,"change":261,"percent_change":1904,"volume":1905,"transactions":9,"vwap":418},"2025-05-09",-6.86,538200,{"date":1907,"open":1908,"high":287,"low":410,"close":313,"change":231,"percent_change":1909,"volume":1910,"transactions":9,"vwap":313},"2025-05-08",1.726,2.94,552500,{"date":1912,"open":238,"high":313,"low":1913,"close":238,"change":466,"percent_change":287,"volume":1914,"transactions":9,"vwap":238},"2025-05-07",1.605,1131800,{"date":1916,"open":1547,"high":816,"low":1917,"close":1427,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1427},"2025-05-06",1.621,-0.33,-16.5,1432900,{"date":1922,"open":1923,"high":307,"low":359,"close":338,"change":1741,"percent_change":1924,"volume":1925,"transactions":9,"vwap":338},"2025-05-05",2.18,-8.26,425100,{"date":1927,"open":885,"high":1928,"low":885,"close":1923,"change":967,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1923},"2025-05-02",2.25,7.39,680600,{"date":1932,"open":1481,"high":1344,"low":338,"close":351,"change":739,"percent_change":291,"volume":1933,"transactions":9,"vwap":351},"2025-05-01",543200,{"date":1935,"open":1923,"high":1344,"low":339,"close":1481,"change":341,"percent_change":1362,"volume":1936,"transactions":9,"vwap":1481},"2025-04-30",638700,{"date":1938,"open":273,"high":467,"low":1022,"close":1939,"change":583,"percent_change":1114,"volume":1940,"transactions":9,"vwap":1939},"2025-04-29",2.2,376100,{"date":1942,"open":307,"high":307,"low":1943,"close":1238,"change":231,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1238},"2025-04-28",2.125,2.28,431900,{"date":1947,"open":1948,"high":1816,"low":1949,"close":1344,"change":648,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1344},"2025-04-25",2.32,2.154,-4.78,747100,{"date":1953,"open":885,"high":598,"low":338,"close":307,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":307},"2025-04-24",0.24,11.65,667400,{"date":1958,"open":1476,"high":1494,"low":269,"close":885,"change":781,"percent_change":1959,"volume":1960,"transactions":9,"vwap":885},"2025-04-23",5.64,729100,{"date":180,"open":287,"high":816,"low":395,"close":816,"change":967,"percent_change":1962,"volume":1963,"transactions":9,"vwap":816},8.33,1062900]