[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMR":3,"homepage-market-summary":30,"stock-historical-BMR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BMR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Beamr Imaging Ltd. Ordinary Share","Nasdaq",null,"Common Stock","Beamr Imaging Ltd provides content-adaptive video compression solutions for human viewing and machine vision. The company is trusted by technology companies such as NVIDIA and Amazon Web Services, and serves media companies including Netflix, Paramount, and JioHotstar. Using Emmy-winning patented technology, its solutions help deliver media content with high quality while reducing storage and delivery costs. Its customers include over-the-top content distributors, video streaming platforms, and Hollywood studios that use its products to store, distribute, and monetize video and images across devices. The company operates in the United States, Israel, and the rest of the world, with the United States generating maximum revenue.","20",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},1.26,1.29,1.3265,1.25,1.28,-0.02,-1.56,36755.161681,180,1.2781,3.24,1.061,111213.8586215737,9.1,903,{"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":13,"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":13},"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":15,"start_date":180,"end_date":5},4.32,215130,78522278.514015,-42.73,"2025-04-22",[182,183,192,203,211,217,225,233,241,250,259,266,273,281,288,294,301,307,314,321,329,334,343,351,357,364,370,378,385,391,396,401,406,413,420,427,434,438,445,450,455,462,469,477,485,492,498,504,511,517,524,531,537,544,549,554,560,564,569,576,583,587,593,600,606,610,616,621,626,632,638,644,650,655,662,666,671,677,682,688,693,699,705,711,718,725,730,737,743,748,754,762,768,771,775,780,785,789,793,797,803,809,813,818,823,829,836,843,847,851,855,860,864,869,877,883,886,889,894,899,904,908,913,918,922,927,931,934,939,944,950,955,960,964,969,972,977,979,984,988,991,995,999,1003,1006,1009,1013,1018,1023,1028,1032,1036,1039,1044,1049,1054,1059,1062,1066,1070,1073,1078,1082,1085,1089,1093,1097,1101,1105,1110,1114,1119,1124,1128,1131,1134,1138,1143,1146,1149,1153,1156,1160,1165,1169,1173,1177,1181,1186,1191,1197,1202,1206,1210,1214,1217,1221,1226,1233,1241,1244,1251,1258,1264,1270,1276,1281,1286,1292,1298,1302,1307,1311,1315,1318,1321,1326,1330,1334,1337,1341,1345,1349,1353,1357,1361,1367,1373,1379,1385,1392,1398,1403,1411,1418,1422,1428,1435,1439,1445,1451,1456,1462,1468,1474,1479,1487,1494,1500,1506,1511,1517,1521,1527,1532,1536,1539,1543,1548,1554,1558,1563,1567,1571,1575,1579,1582,1585,1588,1592,1597,1602,1606,1610,1614,1617,1621,1625,1628,1633,1638,1641,1646,1652,1657,1662,1668,1672,1676,1680,1686,1690,1696,1699,1702,1706,1712,1715,1721,1727,1733,1740,1746,1750,1755,1761,1766,1769,1772,1776,1779,1783,1787,1791,1798,1802,1806,1809,1814,1818,1821,1824,1828,1833,1837,1840,1843,1849,1854,1863,1869,1874,1878,1881,1886,1889,1894,1897,1901,1905,1908,1912,1917,1923,1928,1931,1935,1939,1941,1943,1949,1954,1957,1962,1967,1970,1976,1984,1988,1992,1996,2000,2006,2011,2014],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":15,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.265,1.33,0.01,0.79,28517.245,382,1.2875,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.31,1.36,1.221,1.27,0.02,1.6,54718.35066,312,1.3124,{"date":204,"open":205,"high":205,"low":206,"close":18,"change":112,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.3,1.2201,-0.79,21054.682,178,1.2657,{"date":212,"open":15,"high":16,"low":213,"close":15,"change":214,"percent_change":214,"volume":215,"transactions":173,"vwap":216},"2026-09-28",1.24,0,26038.1431,1.2525,{"date":218,"open":197,"high":219,"low":15,"close":15,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.315,-0.04,-3.08,12989.52,124,1.2977,{"date":226,"open":227,"high":227,"low":205,"close":205,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.35,-0.05,-3.7,7391.0012,82,1.3225,{"date":234,"open":186,"high":235,"low":236,"close":227,"change":187,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.38,1.32,0.75,20211.494,218,1.3691,{"date":242,"open":243,"high":244,"low":16,"close":82,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.2905,1.3496,0.055,4.28,42248.176,260,1.3199,{"date":251,"open":252,"high":236,"low":19,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.2807,1.285,-0.005,-0.39,26799.669,245,1.304,{"date":260,"open":261,"high":16,"low":197,"close":16,"change":198,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",1.275,1.57,4952.645442,123,1.2847,{"date":267,"open":253,"high":205,"low":15,"close":197,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",0.04,3.25,16075.8827,160,1.272,{"date":274,"open":213,"high":16,"low":275,"close":276,"change":112,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.225,1.23,-0.81,21584.616,254,1.2523,{"date":282,"open":195,"high":195,"low":213,"close":213,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",-0.1,-7.46,22890.492,211,1.3066,{"date":289,"open":235,"high":235,"low":186,"close":82,"change":112,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",-0.74,19113.820214,195,1.3454,{"date":295,"open":235,"high":235,"low":186,"close":227,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",0.03,2.27,18033.166852,143,1.3451,{"date":302,"open":236,"high":236,"low":19,"close":236,"change":112,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",-0.75,29127.662,284,1.2939,{"date":308,"open":309,"high":309,"low":16,"close":186,"change":296,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",1.39,2.31,67367.937653,333,1.3298,{"date":315,"open":205,"high":82,"low":316,"close":205,"change":107,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",1.2,4.84,477238.0839,2265,1.2819,{"date":322,"open":60,"high":213,"low":323,"close":213,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-04",1.18,0.05,4.2,20399.377031,231,1.2052,{"date":330,"open":213,"high":213,"low":323,"close":60,"change":214,"percent_change":214,"volume":331,"transactions":332,"vwap":333},"2026-09-03",34862.883078,324,1.2096,{"date":335,"open":336,"high":337,"low":338,"close":60,"change":339,"percent_change":112,"volume":340,"transactions":341,"vwap":342},"2026-09-02",1.22,1.2399,1.175,-0.0001,23469.788288,209,1.1957,{"date":344,"open":249,"high":249,"low":323,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",1.1901,-0.0499,-4.02,22118.532179,201,1.2085,{"date":352,"open":336,"high":18,"low":353,"close":213,"change":214,"percent_change":214,"volume":354,"transactions":355,"vwap":356},"2026-08-31",1.2142,15465.4148,145,1.2401,{"date":358,"open":18,"high":194,"low":359,"close":213,"change":220,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-28",1.21,-3.12,40803.019,369,1.2468,{"date":365,"open":18,"high":205,"low":206,"close":19,"change":296,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",2.4,13600.646499,165,1.2618,{"date":371,"open":372,"high":197,"low":336,"close":18,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",1.2501,-0.03,-2.34,19484.7909,243,1.243,{"date":379,"open":205,"high":380,"low":276,"close":19,"change":112,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",1.305,-0.78,64341.379082,208,1.269,{"date":386,"open":82,"high":227,"low":197,"close":16,"change":20,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-24",-1.53,46672.2506,429,1.3142,{"date":392,"open":194,"high":236,"low":19,"close":194,"change":296,"percent_change":393,"volume":394,"transactions":395,"vwap":380},"2026-08-21",2.34,44571.54,191,{"date":397,"open":15,"high":205,"low":336,"close":19,"change":214,"percent_change":214,"volume":398,"transactions":399,"vwap":400},"2026-08-20",31863.445417,190,1.2684,{"date":402,"open":205,"high":227,"low":19,"close":19,"change":112,"percent_change":381,"volume":403,"transactions":404,"vwap":405},"2026-08-19",29165.222099,253,1.3087,{"date":407,"open":197,"high":408,"low":409,"close":16,"change":214,"percent_change":214,"volume":410,"transactions":411,"vwap":412},"2026-08-18",1.306,1.263,21549.328645,142,1.2861,{"date":414,"open":82,"high":227,"low":415,"close":16,"change":373,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-17",1.2762,-2.27,30964.242,259,1.3133,{"date":421,"open":19,"high":227,"low":422,"close":236,"change":324,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",1.2601,3.94,34736.743007,236,1.3006,{"date":428,"open":236,"high":429,"low":15,"close":197,"change":220,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-13",1.3248,-3.05,38144.953261,347,1.2849,{"date":435,"open":219,"high":186,"low":16,"close":194,"change":214,"percent_change":214,"volume":436,"transactions":23,"vwap":437},"2026-08-12",41416.046506,1.3103,{"date":439,"open":82,"high":440,"low":197,"close":194,"change":20,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",1.4,-1.5,54690.297,464,1.3328,{"date":446,"open":205,"high":186,"low":15,"close":186,"change":296,"percent_change":310,"volume":447,"transactions":448,"vwap":449},"2026-08-10",55090.675809,456,1.2956,{"date":451,"open":194,"high":227,"low":185,"close":205,"change":20,"percent_change":452,"volume":453,"transactions":432,"vwap":454},"2026-08-07",-1.52,45759.125,1.2988,{"date":456,"open":16,"high":236,"low":457,"close":236,"change":296,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",1.2437,2.33,49576.779302,339,1.2895,{"date":463,"open":19,"high":205,"low":15,"close":16,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-05",-0.11,-7.86,221758.084916,1640,1.3894,{"date":470,"open":16,"high":471,"low":197,"close":440,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-04",1.42,0.105,8.11,118992.934215,991,1.3314,{"date":478,"open":276,"high":194,"low":359,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",1.295,0.085,7.02,62837.115122,394,1.2902,{"date":486,"open":213,"high":213,"low":487,"close":359,"change":112,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",1.1,-0.82,116751.186974,657,1.1566,{"date":493,"open":316,"high":494,"low":323,"close":336,"change":296,"percent_change":495,"volume":496,"transactions":497,"vwap":328},"2026-07-30",1.2263,2.52,31816.028694,187,{"date":499,"open":276,"high":276,"low":500,"close":60,"change":373,"percent_change":501,"volume":502,"transactions":362,"vwap":503},"2026-07-29",1.169,-2.46,48642.85113,1.1984,{"date":505,"open":18,"high":185,"low":506,"close":336,"change":507,"percent_change":508,"volume":509,"transactions":432,"vwap":510},"2026-07-28",1.204,-0.06,-4.69,36402.666242,1.2269,{"date":512,"open":16,"high":205,"low":18,"close":19,"change":268,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-27",3.23,50338.447,281,1.2776,{"date":518,"open":18,"high":519,"low":520,"close":213,"change":107,"percent_change":521,"volume":522,"transactions":523,"vwap":372},"2026-07-24",1.2993,1.2101,5.08,113982.732238,741,{"date":525,"open":18,"high":15,"low":526,"close":323,"change":220,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-23",1.1482,-3.28,38351.028609,320,1.1936,{"date":532,"open":316,"high":235,"low":60,"close":336,"change":198,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",1.67,148462.067394,754,1.2663,{"date":538,"open":18,"high":18,"low":539,"close":316,"change":20,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-21",1.16,-1.64,56070.432964,293,1.1955,{"date":545,"open":60,"high":336,"low":539,"close":336,"change":112,"percent_change":277,"volume":546,"transactions":547,"vwap":548},"2026-07-20",18818.709612,242,1.193,{"date":550,"open":60,"high":213,"low":551,"close":276,"change":198,"percent_change":552,"volume":553,"transactions":9,"vwap":276},"2026-07-17",1.15,1.65,71600,{"date":555,"open":195,"high":556,"low":26,"close":359,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":359},"2026-07-16",1.365,-0.19,-13.57,314600,{"date":561,"open":235,"high":440,"low":195,"close":440,"change":296,"percent_change":562,"volume":563,"transactions":9,"vwap":440},"2026-07-15",2.19,21400,{"date":565,"open":235,"high":309,"low":236,"close":566,"change":20,"percent_change":567,"volume":568,"transactions":9,"vwap":566},"2026-07-14",1.37,-1.44,49800,{"date":570,"open":571,"high":572,"low":227,"close":309,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":309},"2026-07-13",1.43,1.44,-0.045,-3.14,108300,{"date":577,"open":578,"high":579,"low":309,"close":580,"change":581,"percent_change":152,"volume":582,"transactions":9,"vwap":580},"2026-07-10",1.49,1.51,1.435,0.005,179000,{"date":584,"open":571,"high":585,"low":440,"close":571,"change":198,"percent_change":471,"volume":586,"transactions":9,"vwap":571},"2026-07-09",1.463,27800,{"date":588,"open":572,"high":589,"low":309,"close":590,"change":228,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-08",1.45,1.41,-3.42,27600,{"date":594,"open":595,"high":596,"low":471,"close":597,"change":228,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-07",1.47,1.52,1.46,-3.31,32400,{"date":601,"open":597,"high":602,"low":597,"close":579,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":579},"2026-07-06",1.55,0.08,5.59,38600,{"date":607,"open":595,"high":596,"low":471,"close":571,"change":507,"percent_change":608,"volume":609,"transactions":9,"vwap":571},"2026-07-02",-4.03,39700,{"date":611,"open":309,"high":612,"low":309,"close":578,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":578},"2026-07-01",1.543,0.09,6.43,99200,{"date":617,"open":579,"high":579,"low":440,"close":440,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":440},"2026-06-30",-0.09,-6.04,26700,{"date":622,"open":623,"high":262,"low":471,"close":578,"change":220,"percent_change":624,"volume":625,"transactions":9,"vwap":578},"2026-06-29",1.56,-2.61,20800,{"date":627,"open":235,"high":623,"low":82,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-26",1.53,0.2,15.04,90600,{"date":633,"open":590,"high":634,"low":16,"close":186,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":186},"2026-06-25",1.434,-0.08,-5.67,144500,{"date":639,"open":596,"high":640,"low":590,"close":590,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":590},"2026-06-24",1.535,-0.15,-9.62,114300,{"date":645,"open":199,"high":646,"low":647,"close":623,"change":220,"percent_change":648,"volume":649,"transactions":9,"vwap":623},"2026-06-23",1.625,1.525,-2.5,43500,{"date":651,"open":652,"high":533,"low":199,"close":199,"change":507,"percent_change":653,"volume":654,"transactions":9,"vwap":199},"2026-06-22",1.66,-3.61,25300,{"date":656,"open":657,"high":658,"low":659,"close":652,"change":107,"percent_change":660,"volume":661,"transactions":9,"vwap":652},"2026-06-18",1.63,1.68,1.62,3.75,48200,{"date":663,"open":657,"high":652,"low":199,"close":199,"change":373,"percent_change":664,"volume":665,"transactions":9,"vwap":199},"2026-06-17",-1.84,8500,{"date":667,"open":668,"high":668,"low":199,"close":657,"change":228,"percent_change":669,"volume":670,"transactions":9,"vwap":657},"2026-06-16",1.74,-2.98,61000,{"date":672,"open":652,"high":673,"low":652,"close":658,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":658},"2026-06-15",1.718,0.07,4.35,40200,{"date":678,"open":659,"high":658,"low":199,"close":679,"change":112,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-12",1.61,-0.62,74400,{"date":683,"open":652,"high":684,"low":685,"close":659,"change":20,"percent_change":686,"volume":687,"transactions":9,"vwap":659},"2026-06-11",1.72,1.589,-1.22,57600,{"date":689,"open":533,"high":690,"low":691,"close":691,"change":283,"percent_change":692,"volume":661,"transactions":9,"vwap":691},"2026-06-10",1.73,1.64,-5.75,{"date":694,"open":695,"high":696,"low":659,"close":668,"change":20,"percent_change":697,"volume":698,"transactions":9,"vwap":668},"2026-06-09",1.8,1.805,-1.14,52900,{"date":700,"open":690,"high":701,"low":702,"close":703,"change":296,"percent_change":690,"volume":704,"transactions":9,"vwap":703},"2026-06-08",1.81,1.713,1.76,64000,{"date":706,"open":707,"high":707,"low":652,"close":690,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":690},"2026-06-05",1.88,-0.14,-7.49,171000,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":373,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-04",1.94,1.85,1.87,-1.58,54200,{"date":719,"open":720,"high":721,"low":701,"close":722,"change":220,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-03",1.93,1.95,1.9,-2.06,103200,{"date":726,"open":727,"high":727,"low":722,"close":713,"change":228,"percent_change":728,"volume":729,"transactions":9,"vwap":713},"2026-06-02",1.99,-2.51,101600,{"date":731,"open":715,"high":732,"low":733,"close":727,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":727},"2026-06-01",2,1.86,0.16,8.74,235100,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":296,"percent_change":533,"volume":742,"transactions":9,"vwap":741},"2026-05-29",1.84,1.771,1.83,81400,{"date":744,"open":739,"high":733,"low":745,"close":695,"change":20,"percent_change":746,"volume":747,"transactions":9,"vwap":695},"2026-05-28",1.79,-1.1,17900,{"date":749,"open":722,"high":750,"low":695,"close":751,"change":641,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-27",1.949,1.82,-7.61,76500,{"date":755,"open":722,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-26",2.02,1.875,1.97,0.11,5.91,273900,{"date":763,"open":764,"high":722,"low":765,"close":733,"change":734,"percent_change":766,"volume":767,"transactions":9,"vwap":733},"2026-05-22",1.7,1.621,9.41,283000,{"date":769,"open":733,"high":733,"low":764,"close":764,"change":708,"percent_change":752,"volume":770,"transactions":9,"vwap":764},"2026-05-21",136700,{"date":772,"open":714,"high":707,"low":695,"close":739,"change":187,"percent_change":773,"volume":774,"transactions":9,"vwap":739},"2026-05-20",0.55,50700,{"date":776,"open":777,"high":722,"low":751,"close":741,"change":373,"percent_change":778,"volume":779,"transactions":9,"vwap":741},"2026-05-19",1.89,-1.61,35100,{"date":781,"open":695,"high":715,"low":782,"close":733,"change":324,"percent_change":783,"volume":784,"transactions":9,"vwap":733},"2026-05-18",1.78,2.76,72600,{"date":786,"open":714,"high":714,"low":695,"close":701,"change":635,"percent_change":787,"volume":788,"transactions":9,"vwap":701},"2026-05-15",-4.23,32800,{"date":790,"open":714,"high":722,"low":695,"close":777,"change":324,"percent_change":791,"volume":792,"transactions":9,"vwap":777},"2026-05-14",2.72,81700,{"date":794,"open":701,"high":795,"low":745,"close":739,"change":296,"percent_change":652,"volume":796,"transactions":9,"vwap":739},"2026-05-13",1.847,77200,{"date":798,"open":739,"high":707,"low":799,"close":701,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":701},"2026-05-12",1.751,-0.07,-3.72,48500,{"date":804,"open":805,"high":806,"low":714,"close":707,"change":800,"percent_change":807,"volume":808,"transactions":9,"vwap":707},"2026-05-11",1.96,1.961,-3.59,79400,{"date":810,"open":811,"high":727,"low":777,"close":721,"change":296,"percent_change":623,"volume":812,"transactions":9,"vwap":721},"2026-05-08",1.91,90300,{"date":814,"open":811,"high":805,"low":777,"close":815,"change":20,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-07",1.92,-1.03,65000,{"date":819,"open":721,"high":820,"low":811,"close":713,"change":20,"percent_change":821,"volume":822,"transactions":9,"vwap":713},"2026-05-06",2.03,-1.02,146000,{"date":824,"open":825,"high":826,"low":720,"close":805,"change":220,"percent_change":827,"volume":828,"transactions":9,"vwap":805},"2026-05-05",2.01,2.062,-2,83200,{"date":830,"open":831,"high":832,"low":833,"close":732,"change":507,"percent_change":834,"volume":835,"transactions":9,"vwap":732},"2026-05-04",2.09,2.099,1.98,-2.91,95900,{"date":837,"open":721,"high":838,"low":721,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-01",2.08,2.06,0.12,6.19,66700,{"date":844,"open":811,"high":805,"low":733,"close":713,"change":268,"percent_change":845,"volume":846,"transactions":9,"vwap":713},"2026-04-30",2.11,44400,{"date":848,"open":713,"high":713,"low":733,"close":722,"change":800,"percent_change":849,"volume":850,"transactions":9,"vwap":722},"2026-04-29",-3.55,46700,{"date":852,"open":733,"high":758,"low":714,"close":758,"change":245,"percent_change":853,"volume":854,"transactions":9,"vwap":758},"2026-04-28",2.87,68700,{"date":856,"open":713,"high":833,"low":715,"close":857,"change":573,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-04-27",1.915,-2.3,91800,{"date":861,"open":721,"high":862,"low":722,"close":805,"change":268,"percent_change":838,"volume":863,"transactions":9,"vwap":805},"2026-04-24",2.043,138600,{"date":865,"open":845,"high":845,"low":751,"close":815,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":815},"2026-04-23",-0.23,-10.7,240700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":613,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-04-22",2.1,2.18,2.036,2.15,4.37,183700,{"date":878,"open":732,"high":879,"low":727,"close":839,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":839},"2026-04-21",2.2,0.15,7.85,753600,{"date":884,"open":741,"high":732,"low":741,"close":811,"change":603,"percent_change":875,"volume":885,"transactions":9,"vwap":811},"2026-04-20",241000,{"date":887,"open":751,"high":722,"low":782,"close":741,"change":296,"percent_change":533,"volume":888,"transactions":9,"vwap":741},"2026-04-17",94900,{"date":890,"open":891,"high":777,"low":690,"close":695,"change":107,"percent_change":892,"volume":893,"transactions":9,"vwap":695},"2026-04-16",1.77,3.45,193100,{"date":895,"open":602,"high":703,"low":596,"close":668,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":668},"2026-04-15",0.22,14.47,155700,{"date":900,"open":901,"high":623,"low":902,"close":596,"change":214,"percent_change":214,"volume":903,"transactions":9,"vwap":596},"2026-04-14",1.54,1.5,49300,{"date":905,"open":902,"high":640,"low":589,"close":596,"change":373,"percent_change":906,"volume":907,"transactions":9,"vwap":596},"2026-04-13",-1.94,44300,{"date":909,"open":902,"high":623,"low":589,"close":602,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":602},"2026-04-10",0.1,6.9,131500,{"date":914,"open":595,"high":915,"low":590,"close":589,"change":187,"percent_change":916,"volume":917,"transactions":9,"vwap":589},"2026-04-09",1.497,0.69,78700,{"date":919,"open":597,"high":597,"low":590,"close":572,"change":674,"percent_change":920,"volume":921,"transactions":9,"vwap":572},"2026-04-08",5.11,67800,{"date":923,"open":471,"high":471,"low":924,"close":566,"change":507,"percent_change":925,"volume":926,"transactions":9,"vwap":566},"2026-04-07",1.355,-4.2,26800,{"date":928,"open":571,"high":578,"low":440,"close":571,"change":187,"percent_change":929,"volume":930,"transactions":9,"vwap":571},"2026-04-06",0.7,14800,{"date":932,"open":566,"high":589,"low":566,"close":471,"change":198,"percent_change":571,"volume":933,"transactions":9,"vwap":471},"2026-04-02",25700,{"date":935,"open":309,"high":595,"low":936,"close":440,"change":187,"percent_change":937,"volume":938,"transactions":9,"vwap":440},"2026-04-01",1.375,0.72,20200,{"date":940,"open":82,"high":941,"low":82,"close":309,"change":674,"percent_change":942,"volume":943,"transactions":9,"vwap":309},"2026-03-31",1.452,5.3,45600,{"date":945,"open":471,"high":946,"low":947,"close":236,"change":283,"percent_change":948,"volume":949,"transactions":9,"vwap":236},"2026-03-30",1.478,1.255,-7.04,201100,{"date":951,"open":902,"high":902,"low":952,"close":471,"change":635,"percent_change":953,"volume":954,"transactions":9,"vwap":471},"2026-03-27",1.384,-5.33,42500,{"date":956,"open":602,"high":957,"low":902,"close":902,"change":220,"percent_change":958,"volume":959,"transactions":9,"vwap":902},"2026-03-26",1.58,-2.6,32200,{"date":961,"open":623,"high":962,"low":901,"close":901,"change":198,"percent_change":236,"volume":963,"transactions":9,"vwap":901},"2026-03-25",1.59,31200,{"date":965,"open":628,"high":602,"low":966,"close":596,"change":220,"percent_change":967,"volume":968,"transactions":9,"vwap":596},"2026-03-24",1.492,-2.56,39300,{"date":970,"open":199,"high":679,"low":628,"close":623,"change":296,"percent_change":805,"volume":971,"transactions":9,"vwap":623},"2026-03-23",93300,{"date":973,"open":552,"high":552,"low":902,"close":628,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":628},"2026-03-20",-0.12,-7.27,64700,{"date":978,"open":659,"high":764,"low":199,"close":552,"change":214,"percent_change":214,"volume":796,"transactions":9,"vwap":552},"2026-03-19",{"date":980,"open":981,"high":981,"low":659,"close":552,"change":635,"percent_change":982,"volume":983,"transactions":9,"vwap":552},"2026-03-18",1.723,-4.62,96400,{"date":985,"open":690,"high":891,"low":684,"close":690,"change":187,"percent_change":986,"volume":987,"transactions":9,"vwap":690},"2026-03-17",0.58,42600,{"date":989,"open":703,"high":758,"low":533,"close":684,"change":214,"percent_change":214,"volume":990,"transactions":9,"vwap":684},"2026-03-16",692200,{"date":992,"open":745,"high":745,"low":684,"close":684,"change":112,"percent_change":993,"volume":994,"transactions":9,"vwap":684},"2026-03-13",-0.58,46200,{"date":996,"open":764,"high":782,"low":997,"close":690,"change":296,"percent_change":703,"volume":998,"transactions":9,"vwap":690},"2026-03-12",1.686,37000,{"date":1000,"open":1001,"high":1001,"low":552,"close":764,"change":214,"percent_change":214,"volume":1002,"transactions":9,"vwap":764},"2026-03-11",1.75,58100,{"date":1004,"open":668,"high":782,"low":764,"close":764,"change":220,"percent_change":858,"volume":1005,"transactions":9,"vwap":764},"2026-03-10",28500,{"date":1007,"open":764,"high":745,"low":657,"close":668,"change":187,"percent_change":986,"volume":1008,"transactions":9,"vwap":668},"2026-03-09",49500,{"date":1010,"open":684,"high":695,"low":764,"close":690,"change":373,"percent_change":1011,"volume":1012,"transactions":9,"vwap":690},"2026-03-06",-1.7,39500,{"date":1014,"open":695,"high":1015,"low":690,"close":703,"change":20,"percent_change":1016,"volume":1017,"transactions":9,"vwap":703},"2026-03-05",1.865,-1.12,43000,{"date":1019,"open":764,"high":751,"low":764,"close":782,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":782},"2026-03-04",0.13,7.88,77400,{"date":1024,"open":552,"high":1025,"low":957,"close":552,"change":228,"percent_change":1026,"volume":1027,"transactions":9,"vwap":552},"2026-03-03",1.682,-2.94,60600,{"date":1029,"open":657,"high":684,"low":679,"close":764,"change":324,"percent_change":1030,"volume":1031,"transactions":9,"vwap":764},"2026-03-02",3.03,33900,{"date":1033,"open":1001,"high":695,"low":552,"close":552,"change":1034,"percent_change":1035,"volume":971,"transactions":9,"vwap":552},"2026-02-27",-0.18,-9.84,{"date":1037,"open":715,"high":722,"low":1001,"close":741,"change":373,"percent_change":778,"volume":1038,"transactions":9,"vwap":741},"2026-02-26",26400,{"date":1040,"open":533,"high":715,"low":533,"close":733,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":733},"2026-02-25",0.155,9.09,114700,{"date":1045,"open":533,"high":1001,"low":652,"close":1046,"change":1047,"percent_change":578,"volume":1048,"transactions":9,"vwap":1046},"2026-02-24",1.705,0.025,25200,{"date":1050,"open":1051,"high":668,"low":658,"close":658,"change":112,"percent_change":1052,"volume":1053,"transactions":9,"vwap":658},"2026-02-23",1.716,-0.59,61200,{"date":1055,"open":764,"high":703,"low":552,"close":1056,"change":373,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-02-20",1.69,-1.74,124400,{"date":1060,"open":690,"high":782,"low":764,"close":684,"change":112,"percent_change":993,"volume":1061,"transactions":9,"vwap":684},"2026-02-19",35000,{"date":1063,"open":652,"high":703,"low":652,"close":690,"change":268,"percent_change":1064,"volume":1065,"transactions":9,"vwap":690},"2026-02-18",2.37,17100,{"date":1067,"open":552,"high":668,"low":691,"close":1056,"change":187,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1056},"2026-02-17",0.6,46500,{"date":1071,"open":533,"high":1072,"low":691,"close":658,"change":112,"percent_change":1052,"volume":779,"transactions":9,"vwap":658},"2026-02-13",1.814,{"date":1074,"open":658,"high":1075,"low":1076,"close":1056,"change":112,"percent_change":1052,"volume":1077,"transactions":9,"vwap":1056},"2026-02-12",1.703,1.604,37900,{"date":1079,"open":741,"high":741,"low":533,"close":764,"change":464,"percent_change":1080,"volume":1081,"transactions":9,"vwap":764},"2026-02-11",-6.08,85100,{"date":1083,"open":714,"high":715,"low":701,"close":701,"change":373,"percent_change":1084,"volume":1061,"transactions":9,"vwap":701},"2026-02-10",-1.63,{"date":1086,"open":741,"high":722,"low":782,"close":739,"change":324,"percent_change":1087,"volume":1088,"transactions":9,"vwap":739},"2026-02-09",2.79,83600,{"date":1090,"open":652,"high":701,"low":652,"close":745,"change":734,"percent_change":1091,"volume":1092,"transactions":9,"vwap":745},"2026-02-06",9.82,87700,{"date":1094,"open":703,"high":782,"low":659,"close":657,"change":708,"percent_change":1095,"volume":1096,"transactions":9,"vwap":657},"2026-02-05",-7.91,111400,{"date":1098,"open":815,"high":815,"low":1001,"close":891,"change":641,"percent_change":1099,"volume":1100,"transactions":9,"vwap":891},"2026-02-04",-7.81,117800,{"date":1102,"open":756,"high":756,"low":707,"close":815,"change":635,"percent_change":1103,"volume":1104,"transactions":9,"vwap":815},"2026-02-03",-4,134900,{"date":1106,"open":732,"high":1107,"low":713,"close":732,"change":220,"percent_change":1108,"volume":1109,"transactions":9,"vwap":732},"2026-02-02",2.04,-1.96,128300,{"date":1111,"open":831,"high":874,"low":833,"close":1107,"change":373,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1107},"2026-01-30",-1.45,228800,{"date":1115,"open":833,"high":838,"low":721,"close":1116,"change":613,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-29",2.07,4.55,203800,{"date":1120,"open":1121,"high":1107,"low":668,"close":833,"change":603,"percent_change":1122,"volume":1123,"transactions":9,"vwap":833},"2026-01-28",1.895,4.21,3124400,{"date":1125,"open":720,"high":720,"low":777,"close":722,"change":112,"percent_change":1126,"volume":1127,"transactions":9,"vwap":722},"2026-01-27",-0.52,47800,{"date":1129,"open":721,"high":727,"low":811,"close":811,"change":214,"percent_change":214,"volume":1130,"transactions":9,"vwap":811},"2026-01-26",74100,{"date":1132,"open":805,"high":833,"low":1133,"close":811,"change":112,"percent_change":1126,"volume":954,"transactions":9,"vwap":811},"2026-01-23",1.905,{"date":1135,"open":707,"high":1136,"low":707,"close":815,"change":107,"percent_change":513,"volume":1137,"transactions":9,"vwap":815},"2026-01-22",2.055,158200,{"date":1139,"open":707,"high":1140,"low":741,"close":733,"change":228,"percent_change":1141,"volume":1142,"transactions":9,"vwap":733},"2026-01-21",1.955,-2.62,60700,{"date":1144,"open":811,"high":721,"low":782,"close":811,"change":214,"percent_change":214,"volume":1145,"transactions":9,"vwap":811},"2026-01-20",89800,{"date":1147,"open":713,"high":833,"low":811,"close":811,"change":507,"percent_change":430,"volume":1148,"transactions":9,"vwap":811},"2026-01-16",35900,{"date":1150,"open":805,"high":1107,"low":1151,"close":758,"change":198,"percent_change":1152,"volume":1053,"transactions":9,"vwap":758},"2026-01-15",1.951,1.03,{"date":1154,"open":713,"high":758,"low":720,"close":721,"change":214,"percent_change":214,"volume":1155,"transactions":9,"vwap":721},"2026-01-14",35500,{"date":1157,"open":756,"high":1158,"low":722,"close":721,"change":228,"percent_change":648,"volume":1159,"transactions":9,"vwap":721},"2026-01-13",2.039,111100,{"date":1161,"open":1162,"high":1162,"low":805,"close":732,"change":373,"percent_change":1163,"volume":1164,"transactions":9,"vwap":732},"2026-01-12",2.047,-1.48,54600,{"date":1166,"open":758,"high":1107,"low":713,"close":820,"change":603,"percent_change":1167,"volume":1168,"transactions":9,"vwap":820},"2026-01-09",4.1,71900,{"date":1170,"open":721,"high":727,"low":811,"close":721,"change":187,"percent_change":1171,"volume":1172,"transactions":9,"vwap":721},"2026-01-08",0.52,60100,{"date":1174,"open":732,"high":732,"low":815,"close":713,"change":800,"percent_change":1175,"volume":1176,"transactions":9,"vwap":713},"2026-01-07",-3.48,58000,{"date":1178,"open":815,"high":820,"low":722,"close":825,"change":840,"percent_change":1179,"volume":1180,"transactions":9,"vwap":825},"2026-01-06",6.35,82000,{"date":1182,"open":695,"high":815,"low":782,"close":777,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":777},"2026-01-05",0.14,8,149700,{"date":1187,"open":199,"high":1001,"low":199,"close":1001,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1001},"2026-01-02",0.18,11.46,88700,{"date":1192,"open":1193,"high":1194,"low":901,"close":262,"change":708,"percent_change":1195,"volume":1196,"transactions":9,"vwap":262},"2025-12-31",1.71,1.735,-8.19,503400,{"date":1198,"open":733,"high":1199,"low":764,"close":1193,"change":641,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1193},"2025-12-30",1.913,-8.06,306100,{"date":1203,"open":777,"high":727,"low":741,"close":733,"change":20,"percent_change":1204,"volume":1205,"transactions":9,"vwap":733},"2025-12-29",-1.06,179100,{"date":1207,"open":727,"high":727,"low":733,"close":707,"change":464,"percent_change":1208,"volume":1209,"transactions":9,"vwap":707},"2025-12-26",-5.53,162200,{"date":1211,"open":825,"high":756,"low":721,"close":727,"change":112,"percent_change":1212,"volume":1213,"transactions":9,"vwap":727},"2025-12-24",-0.5,42800,{"date":1215,"open":839,"high":838,"low":732,"close":732,"change":800,"percent_change":1216,"volume":1069,"transactions":9,"vwap":732},"2025-12-23",-3.38,{"date":1218,"open":825,"high":871,"low":833,"close":1116,"change":603,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1116},"2025-12-22",4.02,111200,{"date":1222,"open":758,"high":1107,"low":713,"close":727,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":727},"2025-12-19",0.047,2.42,67400,{"date":1227,"open":825,"high":1228,"low":777,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2025-12-18",2.05,1.943,0.008,0.41,90700,{"date":1234,"open":1235,"high":1236,"low":811,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-12-17",2.172,2.21,1.935,-0.215,-10,149200,{"date":1242,"open":839,"high":562,"low":839,"close":874,"change":214,"percent_change":214,"volume":1243,"transactions":9,"vwap":874},"2025-12-16",44200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":874,"change":641,"percent_change":1249,"volume":1250,"transactions":9,"vwap":874},"2025-12-15",2.28,2.29,2.13,-6.52,80600,{"date":1252,"open":366,"high":1253,"low":1254,"close":1255,"change":464,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-12-12",2.466,2.26,2.3,-4.56,82500,{"date":1259,"open":366,"high":1260,"low":393,"close":1261,"change":507,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-12-11",2.47,2.41,-2.43,60900,{"date":1265,"open":1064,"high":1266,"low":1267,"close":1260,"change":603,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1260},"2025-12-10",2.51,2.36,3.35,94000,{"date":1271,"open":879,"high":366,"low":1272,"close":1273,"change":880,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2025-12-09",2.182,2.39,6.7,74700,{"date":1277,"open":1247,"high":1255,"low":1278,"close":1278,"change":220,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-08",2.24,-1.75,55400,{"date":1282,"open":1283,"high":1283,"low":297,"close":1246,"change":641,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1246},"2025-12-05",2.46,-6.17,95300,{"date":1287,"open":1278,"high":1283,"low":879,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2025-12-04",2.43,0.21,9.46,204300,{"date":1293,"open":871,"high":1294,"low":871,"close":1295,"change":759,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-03",2.23,2.22,5.21,48800,{"date":1299,"open":879,"high":1294,"low":845,"close":845,"change":220,"percent_change":1300,"volume":1301,"transactions":9,"vwap":845},"2025-12-02",-1.86,71100,{"date":1303,"open":1295,"high":1278,"low":1304,"close":874,"change":800,"percent_change":1305,"volume":1306,"transactions":9,"vwap":874},"2025-12-01",2.12,-3.15,110000,{"date":1308,"open":1309,"high":1294,"low":874,"close":1295,"change":324,"percent_change":1255,"volume":1310,"transactions":9,"vwap":1295},"2025-11-28",2.16,50100,{"date":1312,"open":1116,"high":879,"low":1107,"close":1313,"change":1183,"percent_change":911,"volume":1314,"transactions":9,"vwap":1313},"2025-11-26",2.17,117200,{"date":1316,"open":756,"high":1107,"low":833,"close":820,"change":187,"percent_change":1317,"volume":943,"transactions":9,"vwap":820},"2025-11-25",0.5,{"date":1319,"open":722,"high":1228,"low":722,"close":756,"change":910,"percent_change":1296,"volume":1320,"transactions":9,"vwap":756},"2025-11-24",107600,{"date":1322,"open":722,"high":758,"low":1323,"close":815,"change":198,"percent_change":1324,"volume":1325,"transactions":9,"vwap":815},"2025-11-21",1.885,1.05,98000,{"date":1327,"open":758,"high":838,"low":777,"close":722,"change":507,"percent_change":1328,"volume":1329,"transactions":9,"vwap":722},"2025-11-20",-3.06,104200,{"date":1331,"open":1107,"high":1332,"low":720,"close":805,"change":635,"percent_change":1333,"volume":792,"transactions":9,"vwap":805},"2025-11-19",2.081,-3.92,{"date":1335,"open":805,"high":839,"low":721,"close":1107,"change":603,"percent_change":1336,"volume":704,"transactions":9,"vwap":1107},"2025-11-18",4.08,{"date":1338,"open":1116,"high":1339,"low":857,"close":805,"change":635,"percent_change":1333,"volume":1340,"transactions":9,"vwap":805},"2025-11-17",2.089,143100,{"date":1342,"open":732,"high":1343,"low":732,"close":1107,"change":20,"percent_change":1344,"volume":784,"transactions":9,"vwap":1107},"2025-11-14",2.115,-0.97,{"date":1346,"open":831,"high":872,"low":756,"close":839,"change":220,"percent_change":1347,"volume":1348,"transactions":9,"vwap":839},"2025-11-13",-1.9,110200,{"date":1350,"open":831,"high":1309,"low":831,"close":871,"change":112,"percent_change":1351,"volume":1352,"transactions":9,"vwap":871},"2025-11-12",-0.47,137800,{"date":1354,"open":562,"high":1355,"low":839,"close":845,"change":220,"percent_change":1300,"volume":1356,"transactions":9,"vwap":845},"2025-11-11",2.195,100700,{"date":1358,"open":1255,"high":458,"low":1304,"close":874,"change":220,"percent_change":1359,"volume":1360,"transactions":9,"vwap":874},"2025-11-10",-1.83,130400,{"date":1362,"open":1278,"high":1363,"low":1364,"close":562,"change":1365,"percent_change":659,"volume":1366,"transactions":9,"vwap":562},"2025-11-07",2.249,2.104,0.035,71000,{"date":1368,"open":366,"high":366,"low":1248,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-11-06",2.155,-0.225,-9.45,286500,{"date":1374,"open":458,"high":366,"low":1375,"close":1376,"change":910,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-11-05",2.275,2.38,4.39,157900,{"date":1380,"open":1381,"high":1381,"low":1254,"close":1246,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1246},"2025-11-04",2.49,-0.25,-9.88,207900,{"date":1386,"open":1387,"high":1388,"low":1260,"close":1389,"change":618,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-11-03",2.61,2.62,2.53,-3.44,117900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1388,"change":296,"percent_change":539,"volume":1397,"transactions":9,"vwap":1388},"2025-10-31",2.59,2.65,2.56,120400,{"date":1399,"open":791,"high":791,"low":1400,"close":1394,"change":464,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1394},"2025-10-30",2.55,-4.07,197500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":220,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-10-29",2.8,2.84,2.621,2.7,-1.46,162700,{"date":1412,"open":1413,"high":1414,"low":791,"close":1415,"change":800,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-10-28",2.81,2.86,2.74,-2.49,187300,{"date":1419,"open":1406,"high":1420,"low":1413,"close":1413,"change":228,"percent_change":1279,"volume":1421,"transactions":9,"vwap":1413},"2025-10-27",2.88,98200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1414,"change":268,"percent_change":471,"volume":1427,"transactions":9,"vwap":1414},"2025-10-24",2.85,2.896,2.83,115200,{"date":1429,"open":1430,"high":853,"low":1431,"close":1432,"change":840,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-23",2.68,2.66,2.82,4.44,136200,{"date":1436,"open":791,"high":1405,"low":1388,"close":1408,"change":228,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1408},"2025-10-22",-1.82,170300,{"date":1440,"open":853,"high":1441,"low":1442,"close":1442,"change":974,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-21",2.9,2.75,-4.18,204100,{"date":1446,"open":1447,"high":1441,"low":1448,"close":853,"change":896,"percent_change":1449,"volume":1450,"transactions":9,"vwap":853},"2025-10-20",2.69,2.67,8.3,243900,{"date":1452,"open":1430,"high":1447,"low":1453,"close":1395,"change":507,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1395},"2025-10-17",2.591,-2.21,155900,{"date":1457,"open":1420,"high":1441,"low":1458,"close":1459,"change":974,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-10-16",2.64,2.71,-4.24,283300,{"date":1463,"open":1464,"high":1465,"low":1432,"close":1426,"change":641,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1426},"2025-10-15",2.97,3.11,-5.03,1389800,{"date":1469,"open":1470,"high":1471,"low":1406,"close":1472,"change":214,"percent_change":214,"volume":1473,"transactions":9,"vwap":1472},"2025-10-14",2.928,2.99,2.98,126100,{"date":1475,"open":853,"high":1476,"low":1087,"close":1472,"change":629,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1472},"2025-10-13",3,7.19,236100,{"date":1480,"open":1481,"high":1482,"low":783,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-10-10",2.93,2.988,2.78,-0.13,-4.47,223400,{"date":1488,"open":1489,"high":1490,"low":1414,"close":1491,"change":507,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-10-09",2.94,2.987,2.91,-2.02,174700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1464,"change":635,"percent_change":1141,"volume":1499,"transactions":9,"vwap":1464},"2025-10-08",3.04,3.06,2.95,232800,{"date":1501,"open":1502,"high":1503,"low":1476,"close":1504,"change":464,"percent_change":1175,"volume":1505,"transactions":9,"vwap":1504},"2025-10-07",3.16,3.19,3.05,114400,{"date":1507,"open":1508,"high":1509,"low":81,"close":1502,"change":268,"percent_change":19,"volume":1510,"transactions":9,"vwap":1502},"2025-10-06",3.12,3.2,148000,{"date":1512,"open":1513,"high":25,"low":1514,"close":1508,"change":20,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1508},"2025-10-03",3.17,3.07,-0.64,140800,{"date":1518,"open":1504,"high":1513,"low":1504,"close":1519,"change":613,"percent_change":1498,"volume":1520,"transactions":9,"vwap":1519},"2025-10-02",3.14,161000,{"date":1522,"open":1496,"high":1523,"low":1524,"close":1504,"change":112,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1504},"2025-10-01",3.13,3.02,-0.33,99300,{"date":1528,"open":1529,"high":1529,"low":1464,"close":1497,"change":618,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1497},"2025-09-30",3.15,-2.86,149000,{"date":1533,"open":1497,"high":1503,"low":1030,"close":1529,"change":629,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1529},"2025-09-29",6.78,249500,{"date":1537,"open":1464,"high":1464,"low":1420,"close":1498,"change":214,"percent_change":214,"volume":1538,"transactions":9,"vwap":1498},"2025-09-26",66400,{"date":1540,"open":1471,"high":1524,"low":1406,"close":1498,"change":800,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1498},"2025-09-25",-2.32,152500,{"date":1544,"open":1030,"high":1465,"low":1545,"close":1524,"change":373,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1524},"2025-09-24",2.96,-0.98,191300,{"date":1549,"open":1514,"high":1550,"low":1551,"close":1504,"change":20,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1504},"2025-09-23",3.164,3.01,-0.65,141700,{"date":1555,"open":1030,"high":1556,"low":1545,"close":1514,"change":324,"percent_change":652,"volume":1557,"transactions":9,"vwap":1514},"2025-09-22",3.1,148600,{"date":1559,"open":1551,"high":1560,"low":1464,"close":1524,"change":187,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1524},"2025-09-19",3.08,0.33,200600,{"date":1564,"open":1441,"high":1524,"low":1420,"close":1551,"change":1183,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1551},"2025-09-18",4.88,337400,{"date":1568,"open":1405,"high":1472,"low":1569,"close":853,"change":187,"percent_change":152,"volume":1570,"transactions":9,"vwap":853},"2025-09-17",2.795,171800,{"date":1572,"open":853,"high":1573,"low":1483,"close":1414,"change":198,"percent_change":929,"volume":1574,"transactions":9,"vwap":1414},"2025-09-16",2.89,109100,{"date":1576,"open":1420,"high":1545,"low":1413,"close":1406,"change":800,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1406},"2025-09-15",-2.41,145500,{"date":1580,"open":1424,"high":1498,"low":1424,"close":1491,"change":198,"percent_change":916,"volume":1581,"transactions":9,"vwap":1491},"2025-09-12",202900,{"date":1583,"open":1481,"high":1476,"low":1413,"close":1573,"change":198,"percent_change":929,"volume":1584,"transactions":9,"vwap":1573},"2025-09-11",587900,{"date":1586,"open":853,"high":1476,"low":1405,"close":853,"change":613,"percent_change":25,"volume":1587,"transactions":9,"vwap":853},"2025-09-10",489100,{"date":1589,"open":1590,"high":1426,"low":1408,"close":1483,"change":603,"percent_change":1545,"volume":1591,"transactions":9,"vwap":1483},"2025-09-09",2.73,399800,{"date":1593,"open":1594,"high":1476,"low":1594,"close":1408,"change":187,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1408},"2025-09-08",2.6,0.37,10192400,{"date":1598,"open":1408,"high":1599,"low":1431,"close":1447,"change":112,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1447},"2025-09-05",2.738,-0.37,73000,{"date":1603,"open":1405,"high":1405,"low":1447,"close":1408,"change":635,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1408},"2025-09-04",-2.88,82400,{"date":1607,"open":1608,"high":1432,"low":1590,"close":1483,"change":296,"percent_change":1609,"volume":1301,"transactions":9,"vwap":1483},"2025-09-03",2.77,1.09,{"date":1611,"open":1483,"high":1405,"low":1447,"close":1442,"change":507,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1442},"2025-09-02",-2.14,141100,{"date":1615,"open":1491,"high":1481,"low":783,"close":1413,"change":283,"percent_change":1390,"volume":1616,"transactions":9,"vwap":1413},"2025-08-29",182400,{"date":1618,"open":1504,"high":1503,"low":1441,"close":1491,"change":974,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1491},"2025-08-28",-3.96,482500,{"date":1622,"open":1476,"high":1623,"low":1491,"close":1030,"change":268,"percent_change":82,"volume":1624,"transactions":9,"vwap":1030},"2025-08-27",3.59,3603800,{"date":1626,"open":1471,"high":1497,"low":1545,"close":1471,"change":112,"percent_change":1525,"volume":1627,"transactions":9,"vwap":1471},"2025-08-26",75200,{"date":1629,"open":1529,"high":1630,"low":1545,"close":1476,"change":974,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1476},"2025-08-25",3.162,-3.85,172200,{"date":1634,"open":1545,"high":1635,"low":1545,"close":1508,"change":759,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1508},"2025-08-22",3.18,3.65,95800,{"date":1639,"open":1476,"high":1497,"low":1498,"close":1551,"change":214,"percent_change":214,"volume":1640,"transactions":9,"vwap":1551},"2025-08-21",110100,{"date":1642,"open":1513,"high":1513,"low":1498,"close":1551,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1551},"2025-08-20",-0.16,-5.05,160800,{"date":1647,"open":1648,"high":1649,"low":1508,"close":1513,"change":1484,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1513},"2025-08-19",3.405,3.43,-3.94,299000,{"date":1653,"open":1030,"high":892,"low":1030,"close":1654,"change":122,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-18",3.3,8.2,637300,{"date":1658,"open":1659,"high":1654,"low":1496,"close":1504,"change":1484,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1504},"2025-08-15",3.21,-4.09,359600,{"date":1663,"open":1496,"high":1664,"low":1665,"close":1635,"change":1666,"percent_change":1179,"volume":1667,"transactions":9,"vwap":1635},"2025-08-14",3.85,2.914,0.19,2793100,{"date":1669,"open":1608,"high":269,"low":783,"close":1471,"change":122,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1471},"2025-08-13",9.12,512800,{"date":1673,"open":1483,"high":1674,"low":791,"close":1415,"change":507,"percent_change":1612,"volume":1675,"transactions":9,"vwap":1415},"2025-08-12",2.787,80800,{"date":1677,"open":1420,"high":1481,"low":1442,"close":1405,"change":507,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1405},"2025-08-11",-2.1,70500,{"date":1681,"open":1424,"high":1682,"low":1683,"close":1414,"change":296,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1414},"2025-08-08",2.901,2.789,1.06,58900,{"date":1687,"open":1481,"high":1688,"low":1430,"close":1426,"change":618,"percent_change":221,"volume":1689,"transactions":9,"vwap":1426},"2025-08-07",3.013,198800,{"date":1691,"open":1464,"high":1692,"low":1693,"close":1693,"change":507,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-08-06",3.082,2.92,-2.01,97000,{"date":1697,"open":1523,"high":1523,"low":1441,"close":1472,"change":618,"percent_change":1698,"volume":1285,"transactions":9,"vwap":1472},"2025-08-05",-2.93,{"date":1700,"open":1504,"high":1508,"low":1476,"close":1514,"change":324,"percent_change":652,"volume":1701,"transactions":9,"vwap":1514},"2025-08-04",69700,{"date":1703,"open":1472,"high":1514,"low":1414,"close":1524,"change":20,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1524},"2025-08-01",-0.66,127500,{"date":1707,"open":1502,"high":1708,"low":1709,"close":1496,"change":283,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1496},"2025-07-31",3.245,3.035,-3.18,89500,{"date":1713,"open":1529,"high":25,"low":1556,"close":1519,"change":112,"percent_change":1714,"volume":1092,"transactions":9,"vwap":1519},"2025-07-30",-0.32,{"date":1716,"open":1717,"high":1718,"low":1529,"close":1529,"change":1034,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1529},"2025-07-29",3.31,3.314,-5.41,170600,{"date":1722,"open":1649,"high":1723,"low":269,"close":1724,"change":283,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-07-28",3.47,3.33,-2.92,105200,{"date":1728,"open":1729,"high":1730,"low":88,"close":1649,"change":507,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1649},"2025-07-25",3.5,3.54,-1.72,70000,{"date":1734,"open":1729,"high":1735,"low":1736,"close":1737,"change":220,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-07-24",3.584,3.36,3.49,-1.13,103000,{"date":1741,"open":88,"high":1742,"low":1268,"close":1743,"change":603,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-07-23",3.586,3.53,2.32,133200,{"date":1747,"open":1649,"high":1729,"low":1509,"close":892,"change":296,"percent_change":1748,"volume":1749,"transactions":9,"vwap":892},"2025-07-22",0.88,82700,{"date":1751,"open":1752,"high":1752,"low":1654,"close":1753,"change":641,"percent_change":925,"volume":1754,"transactions":9,"vwap":1753},"2025-07-21",3.71,3.42,242300,{"date":1756,"open":1723,"high":1757,"low":1758,"close":1759,"change":1183,"percent_change":1336,"volume":1760,"transactions":9,"vwap":1759},"2025-07-18",3.79,3.403,3.57,628300,{"date":1762,"open":1529,"high":1649,"low":1529,"close":1649,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1649},"2025-07-17",0.29,9.24,238700,{"date":1767,"open":1497,"high":1529,"low":1497,"close":1519,"change":603,"percent_change":1387,"volume":1768,"transactions":9,"vwap":1519},"2025-07-16",149600,{"date":1770,"open":1556,"high":1529,"low":1504,"close":1497,"change":112,"percent_change":1525,"volume":1771,"transactions":9,"vwap":1497},"2025-07-15",79700,{"date":1773,"open":1514,"high":1774,"low":1524,"close":1514,"change":674,"percent_change":458,"volume":1775,"transactions":9,"vwap":1514},"2025-07-14",3.139,75900,{"date":1777,"open":1514,"high":1514,"low":1481,"close":1476,"change":618,"percent_change":834,"volume":1778,"transactions":9,"vwap":1476},"2025-07-11",195100,{"date":1780,"open":1465,"high":1781,"low":1524,"close":81,"change":187,"percent_change":142,"volume":1782,"transactions":9,"vwap":81},"2025-07-10",3.135,100300,{"date":1784,"open":1724,"high":88,"low":1496,"close":1560,"change":1382,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1560},"2025-07-09",-7.51,224900,{"date":1788,"open":1268,"high":892,"low":269,"close":1724,"change":573,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1724},"2025-07-08",-1.33,145000,{"date":1792,"open":1793,"high":1794,"low":1268,"close":1795,"change":1796,"percent_change":816,"volume":1797,"transactions":9,"vwap":1795},"2025-07-07",3.41,3.44,3.375,-0.035,93000,{"date":1799,"open":1654,"high":1800,"low":1654,"close":1793,"change":759,"percent_change":1724,"volume":1801,"transactions":9,"vwap":1793},"2025-07-03",3.445,150800,{"date":1803,"open":1529,"high":1654,"low":1529,"close":1654,"change":1183,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1654},"2025-07-02",4.43,72700,{"date":1807,"open":1503,"high":1659,"low":1504,"close":1502,"change":581,"percent_change":734,"volume":1808,"transactions":9,"vwap":1502},"2025-07-01",112900,{"date":1810,"open":1560,"high":1811,"low":1504,"close":1812,"change":245,"percent_change":891,"volume":1813,"transactions":9,"vwap":1812},"2025-06-30",3.175,3.155,74600,{"date":1815,"open":1519,"high":1509,"low":1514,"close":1556,"change":220,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1556},"2025-06-27",-1.27,77800,{"date":1819,"open":1551,"high":1513,"low":1551,"close":1519,"change":613,"percent_change":1498,"volume":1820,"transactions":9,"vwap":1519},"2025-06-26",174000,{"date":1822,"open":1509,"high":1509,"low":1472,"close":1504,"change":1484,"percent_change":1660,"volume":1823,"transactions":9,"vwap":1504},"2025-06-25",124300,{"date":1825,"open":1724,"high":1724,"low":1556,"close":1635,"change":296,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1635},"2025-06-24",0.95,89000,{"date":1829,"open":1502,"high":1830,"low":1560,"close":1529,"change":20,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1529},"2025-06-23",3.39,-0.63,257100,{"date":1834,"open":1560,"high":1835,"low":1551,"close":1513,"change":107,"percent_change":720,"volume":1836,"transactions":9,"vwap":1513},"2025-06-20",3.27,96600,{"date":1838,"open":1529,"high":1839,"low":1030,"close":1465,"change":214,"percent_change":214,"volume":1043,"transactions":9,"vwap":1465},"2025-06-18",3.22,{"date":1841,"open":1693,"high":513,"low":1420,"close":1465,"change":603,"percent_change":1458,"volume":1842,"transactions":9,"vwap":1465},"2025-06-17",218900,{"date":1844,"open":269,"high":1845,"low":1472,"close":1030,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1030},"2025-06-16",3.433,-0.2,-6.19,260000,{"date":1850,"open":1835,"high":1851,"low":1839,"close":513,"change":1600,"percent_change":1852,"volume":1853,"transactions":9,"vwap":513},"2025-06-13",3.48,-10.28,341600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-06-12",3.87,4.098,3.58,3.6,-0.49,-11.98,588400,{"date":1864,"open":1865,"high":176,"low":1865,"close":1866,"change":937,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-06-11",3.69,4.09,21.36,17238000,{"date":1870,"open":1871,"high":1872,"low":1717,"close":88,"change":635,"percent_change":1541,"volume":1873,"transactions":9,"vwap":88},"2025-06-10",3.52,3.56,101300,{"date":1875,"open":1523,"high":1737,"low":1560,"close":892,"change":152,"percent_change":1876,"volume":1877,"transactions":9,"vwap":892},"2025-06-09",11.29,193300,{"date":1879,"open":1497,"high":1513,"low":1551,"close":1556,"change":603,"percent_change":1395,"volume":1880,"transactions":9,"vwap":1556},"2025-06-06",83100,{"date":1882,"open":1509,"high":1883,"low":1498,"close":1524,"change":1034,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1524},"2025-06-05",3.296,-5.62,88100,{"date":1887,"open":1508,"high":1654,"low":1508,"close":1509,"change":324,"percent_change":962,"volume":1888,"transactions":9,"vwap":1509},"2025-06-04",94700,{"date":1890,"open":1481,"high":1509,"low":1891,"close":1529,"change":1666,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1529},"2025-06-03",2.885,6.42,224800,{"date":1895,"open":1693,"high":1472,"low":1896,"close":1545,"change":674,"percent_change":1224,"volume":774,"transactions":9,"vwap":1545},"2025-06-02",2.829,{"date":1898,"open":1471,"high":1476,"low":1432,"close":1573,"change":112,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1573},"2025-05-30",-0.34,80700,{"date":1902,"open":1459,"high":1471,"low":1459,"close":1441,"change":734,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1441},"2025-05-29",5.84,133900,{"date":1906,"open":1608,"high":1405,"low":1448,"close":1415,"change":214,"percent_change":214,"volume":1907,"transactions":9,"vwap":1415},"2025-05-28",28000,{"date":1909,"open":1910,"high":1087,"low":1431,"close":1415,"change":910,"percent_change":1757,"volume":1911,"transactions":9,"vwap":1415},"2025-05-27",2.771,66500,{"date":1913,"open":1408,"high":1408,"low":1914,"close":1458,"change":800,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1458},"2025-05-23",2.58,-2.58,30000,{"date":1918,"open":1919,"high":1590,"low":1920,"close":1459,"change":910,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1459},"2025-05-22",2.57,2.54,3.83,53300,{"date":1924,"open":1395,"high":1405,"low":1925,"close":1387,"change":974,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1387},"2025-05-21",2.565,-4.4,58300,{"date":1929,"open":1459,"high":1930,"low":1431,"close":1590,"change":214,"percent_change":214,"volume":1031,"transactions":9,"vwap":1590},"2025-05-20",2.784,{"date":1932,"open":1459,"high":1483,"low":1933,"close":1590,"change":974,"percent_change":1934,"volume":1732,"transactions":9,"vwap":1590},"2025-05-19",2.675,-4.21,{"date":1936,"open":1448,"high":1424,"low":1395,"close":1424,"change":880,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1424},"2025-05-16",5.56,64800,{"date":1940,"open":791,"high":1442,"low":1458,"close":1408,"change":220,"percent_change":1409,"volume":1938,"transactions":9,"vwap":1408},"2025-05-15",{"date":1942,"open":1424,"high":853,"low":1459,"close":1415,"change":507,"percent_change":1612,"volume":784,"transactions":9,"vwap":1415},"2025-05-14",{"date":1944,"open":1945,"high":1545,"low":1442,"close":1405,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1405},"2025-05-13",2.953,-0.17,-5.72,151900,{"date":1950,"open":1405,"high":1951,"low":1447,"close":1464,"change":1561,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1464},"2025-05-12",3.059,12.5,233700,{"date":1955,"open":791,"high":1405,"low":1387,"close":1458,"change":373,"percent_change":1016,"volume":1956,"transactions":9,"vwap":1458},"2025-05-09",37200,{"date":1958,"open":1405,"high":1573,"low":1395,"close":1448,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1448},"2025-05-08",-0.21,-7.29,50600,{"date":1963,"open":1448,"high":1573,"low":1407,"close":1420,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1420},"2025-05-07",0.26,9.92,83400,{"date":1968,"open":1395,"high":1408,"low":1919,"close":1388,"change":214,"percent_change":214,"volume":1969,"transactions":9,"vwap":1388},"2025-05-06",13800,{"date":1971,"open":1087,"high":1087,"low":1972,"close":1388,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1388},"2025-05-05",2.618,-0.166,-5.96,31500,{"date":1977,"open":1978,"high":1573,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-05-02",2.501,2.45,2.786,0.326,13.25,160000,{"date":1985,"open":1394,"high":1394,"low":1288,"close":1283,"change":800,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1283},"2025-05-01",-2.77,22600,{"date":1989,"open":1273,"high":1919,"low":1273,"close":1389,"change":910,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1389},"2025-04-30",4.12,42200,{"date":1993,"open":1389,"high":1920,"low":1224,"close":1288,"change":618,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1288},"2025-04-29",-3.57,27900,{"date":1997,"open":1979,"high":1914,"low":1979,"close":495,"change":198,"percent_change":1998,"volume":1999,"transactions":9,"vwap":495},"2025-04-28",0.8,60200,{"date":2001,"open":1400,"high":1919,"low":1283,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-04-25",2.5,-0.025,-0.99,34500,{"date":2007,"open":1224,"high":1400,"low":458,"close":2008,"change":2009,"percent_change":1296,"volume":2010,"transactions":9,"vwap":2008},"2025-04-24",2.525,0.125,65900,{"date":2012,"open":1236,"high":366,"low":1236,"close":366,"change":629,"percent_change":1042,"volume":2013,"transactions":9,"vwap":366},"2025-04-23",78000,{"date":180,"open":1236,"high":2015,"low":832,"close":879,"change":112,"percent_change":2016,"volume":2017,"transactions":9,"vwap":879},2.25,-0.45,68800]