[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMRA":3,"homepage-market-summary":30,"stock-historical-BMRA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BMRA","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},"BIOMERICA INC","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Biomerica Inc is engaged in the development, manufacturing, and marketing of medical diagnostic products designed for the early detection and monitoring of chronic diseases and medical conditions. The company focuses on products for gastrointestinal diseases, food intolerances, diabetes, and certain esoteric tests. The Company manages its operations as a single operating and reportable segment, which focus on the development, manufacture, marketing, and sale of diagnostic products. The majority of the company's revenue is earned from the Asia, and also has its presence in Europe, North America, Middle East and South America generating key revenue from North American Markets.","50","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":16,"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},2.142,2.19,2.2299,2.2353,-0.0933,-4.17,8414.375,323,2.2019,3.21,1.45,61285.478649904384,39.3,10598,{"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},4.6,188791,68908655.141126,-36.06,"2025-04-22",[182,183,191,202,212,221,231,241,252,261,270,280,289,299,308,316,326,336,345,354,362,372,382,392,401,409,418,428,436,446,455,466,476,484,493,500,510,518,525,531,537,542,547,554,561,568,575,581,589,597,604,610,619,629,634,637,641,646,650,654,656,661,665,671,676,681,685,690,695,698,701,704,711,717,724,729,735,740,744,749,754,758,762,768,771,774,778,782,786,791,795,800,803,807,810,817,821,824,829,832,835,839,842,845,848,852,856,860,864,867,870,873,877,881,884,887,889,893,897,901,905,909,913,916,920,923,925,928,932,935,939,944,948,951,954,957,961,964,968,973,976,979,983,988,992,998,1002,1006,1009,1012,1014,1018,1023,1027,1030,1034,1037,1040,1043,1047,1050,1055,1059,1063,1066,1069,1072,1076,1079,1083,1086,1089,1092,1096,1100,1103,1108,1111,1116,1122,1127,1130,1136,1140,1147,1152,1158,1163,1168,1171,1174,1178,1182,1186,1190,1195,1198,1201,1204,1207,1211,1214,1217,1221,1224,1227,1231,1234,1237,1241,1244,1248,1250,1253,1257,1260,1262,1266,1270,1273,1277,1281,1284,1286,1288,1291,1294,1298,1302,1307,1311,1315,1318,1323,1329,1333,1337,1342,1348,1353,1358,1363,1367,1371,1374,1379,1384,1387,1390,1394,1398,1401,1404,1408,1412,1416,1419,1423,1425,1428,1432,1436,1441,1447,1451,1454,1457,1461,1465,1468,1472,1475,1479,1483,1489,1495,1499,1504,1510,1517,1521,1529,1534,1539,1545,1550,1555,1558,1561,1564,1566,1569,1574,1577,1580,1584,1589,1594,1602,1608,1615,1623,1628,1631,1635,1640,1644,1648,1651,1655,1660,1665,1667,1672,1676,1679,1684,1687,1689,1693,1696,1699,1703,1706,1709,1714,1716,1719,1723,1725,1728,1732,1736,1740,1743,1746,1750,1754,1757,1760,1763,1766,1771,1776,1780,1786,1791,1796,1801,1806,1812,1815,1817,1822,1826,1830,1833,1838,1843,1845,1850,1856,1859,1862,1867],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.25,-0.0247,-1.09,2245.813772,90,2.2277,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.32,2.34,2.2509,2.26,-0.04,-1.74,11393.065988,150,2.3049,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.35,2.295,2.3,-0.0899,-3.76,2506.073786,74,2.3099,{"date":213,"open":206,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.3899,2.2868,0.0699,3.01,7137.2818,76,2.3147,{"date":222,"open":223,"high":224,"low":225,"close":193,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.43,2.64,2.18,-0.14,-5.69,58582.78401,448,2.4221,{"date":232,"open":233,"high":224,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.6,2.44,2.46,-0.145,-5.57,50980.9638,342,2.5469,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.79,2.84,2.58,2.605,-0.175,-6.29,37578.485,301,2.7161,{"date":253,"open":233,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",2.78,2.57,0.18,6.92,42048.2203,388,2.7147,{"date":262,"open":263,"high":233,"low":264,"close":233,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.55,2.4101,0.09,3.59,23069.659,485,2.5337,{"date":271,"open":272,"high":273,"low":206,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.335,2.52,2.51,0.15,6.36,75832.4511,1308,2.4054,{"date":281,"open":282,"high":283,"low":196,"close":284,"change":112,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.305,2.4099,2.36,-0.42,37657.700074,260,2.3266,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.27,2.42,2.37,0.07,3.04,13679.474522,137,2.326,{"date":300,"open":284,"high":301,"low":302,"close":206,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",2.39,2.28,-0.06,-2.54,17296.75,190,2.3291,{"date":309,"open":196,"high":310,"low":225,"close":284,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",2.41,0.12,5.36,28131.375,264,2.3231,{"date":317,"open":185,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.29,2.13,2.24,0.01,0.45,11937.992862,134,2.2385,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",2.1701,2.2456,2.23,-0.035,-1.55,15373.457677,184,2.213,{"date":337,"open":204,"high":204,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",1.97,2.265,-0.075,-3.21,21408.53595,314,2.2537,{"date":346,"open":291,"high":347,"low":348,"close":194,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",2.3799,2.205,0.03,1.3,85274.2561,637,2.3227,{"date":355,"open":291,"high":204,"low":356,"close":357,"change":265,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",2.21,2.31,4.05,54603.1631,308,2.2672,{"date":363,"open":356,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",2.3305,2.17,2.22,0.02,0.91,58901.4922,362,2.2597,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",2.05,2.2,1.9806,0.11,5.26,67656.12275,567,2.1507,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",2.11,2.15,1.94,2.09,0,34370.874007,404,2.0616,{"date":393,"open":385,"high":394,"low":395,"close":387,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",2.16,2.01,-0.05,-2.34,51130.807382,338,2.0795,{"date":402,"open":319,"high":385,"low":395,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",2.14,0.04,1.9,131880.61991,951,2.0909,{"date":410,"open":411,"high":204,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",1.71,2.1,0.4101,24.27,3273349.15716,19078,2.1117,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",1.7,1.7801,1.6899,-0.0801,-4.53,8583.2112,119,1.7643,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":265,"percent_change":312,"volume":433,"transactions":434,"vwap":435},"2026-08-25",1.66,1.81,1.77,16768.002072,200,1.7597,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":294,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",1.61,1.69,1.601,1.68,4.35,8469.848151,164,1.6312,{"date":447,"open":448,"high":449,"low":448,"close":438,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",1.575,1.6299,0.025,1.58,9975.111474,165,1.6033,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",1.5505,1.59,1.52,1.585,0.065,4.28,3371.759235,56,1.5405,{"date":467,"open":468,"high":469,"low":470,"close":459,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",1.51,1.55,1.5,-0.08,-5,7530.106212,188,1.517,{"date":477,"open":478,"high":479,"low":480,"close":478,"change":404,"percent_change":481,"volume":482,"transactions":453,"vwap":483},"2026-08-18",1.6,1.605,1.56,2.56,6416.6439,1.5789,{"date":485,"open":486,"high":487,"low":480,"close":480,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",1.625,1.65,-0.02,-1.27,4644.986076,87,1.6073,{"date":494,"open":451,"high":451,"low":495,"close":451,"change":197,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",1.54,-2.47,8801.270283,81,1.5693,{"date":501,"open":502,"high":503,"low":438,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",1.6186,1.652,1.62,0.05,3.18,5834.4925,117,1.6225,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":388,"percent_change":388,"volume":515,"transactions":516,"vwap":517},"2026-08-12",1.5718,1.63,1.57,2340.839597,75,1.5844,{"date":519,"open":520,"high":448,"low":520,"close":514,"change":303,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",1.5601,-3.68,1448.375,67,1.5768,{"date":526,"open":478,"high":441,"low":478,"close":513,"change":367,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",1.24,9528.349,251,1.6539,{"date":532,"open":438,"high":438,"low":438,"close":438,"change":321,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",0.62,634.229652,65,1.6208,{"date":538,"open":469,"high":478,"low":469,"close":478,"change":488,"percent_change":539,"volume":540,"transactions":210,"vwap":541},"2026-08-06",-1.23,4601.67782,1.563,{"date":543,"open":478,"high":504,"low":458,"close":504,"change":265,"percent_change":544,"volume":545,"transactions":535,"vwap":546},"2026-08-05",5.88,1456.790044,1.6037,{"date":548,"open":549,"high":550,"low":26,"close":549,"change":388,"percent_change":388,"volume":551,"transactions":552,"vwap":553},"2026-08-04",1.53,1.5523,14557.360883,244,1.5205,{"date":555,"open":556,"high":458,"low":26,"close":549,"change":404,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",1.49,2.68,6591.782015,270,1.4969,{"date":562,"open":469,"high":514,"low":563,"close":556,"change":564,"percent_change":565,"volume":566,"transactions":453,"vwap":567},"2026-07-31",1.465,-0.0999,-6.28,11450.3334,1.5176,{"date":569,"open":480,"high":458,"low":459,"close":570,"change":571,"percent_change":112,"volume":572,"transactions":573,"vwap":574},"2026-07-30",1.5899,-0.0001,10840.314466,108,1.5432,{"date":576,"open":514,"high":458,"low":469,"close":458,"change":112,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",-0.62,10542.4274,306,1.6922,{"date":582,"open":478,"high":583,"low":514,"close":478,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",1.6199,-0.0201,-1.24,4226.335,55,1.6057,{"date":590,"open":504,"high":487,"low":591,"close":592,"change":593,"percent_change":356,"volume":594,"transactions":595,"vwap":596},"2026-07-27",1.6004,1.6201,0.0351,2845.828776,82,1.6321,{"date":598,"open":438,"high":486,"low":451,"close":460,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",-0.015,-0.94,17385.3559,142,1.6747,{"date":605,"open":478,"high":486,"low":606,"close":478,"change":607,"percent_change":405,"volume":608,"transactions":498,"vwap":609},"2026-07-23",1.5833,0.0299,2398.08862,1.6165,{"date":611,"open":504,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",1.629,1.5701,-0.0718,-4.37,1390.2215,126,1.599,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",1.665,1.6301,1.6419,0.0419,2.62,2203.895,182,1.6343,{"date":630,"open":438,"high":438,"low":478,"close":478,"change":112,"percent_change":577,"volume":631,"transactions":632,"vwap":633},"2026-07-20",4676.5537,157,1.6034,{"date":635,"open":513,"high":513,"low":438,"close":438,"change":488,"percent_change":539,"volume":636,"transactions":9,"vwap":438},"2026-07-17",4100,{"date":638,"open":487,"high":411,"low":513,"close":513,"change":197,"percent_change":639,"volume":640,"transactions":9,"vwap":513},"2026-07-16",-2.4,7600,{"date":642,"open":441,"high":439,"low":430,"close":643,"change":404,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-15",1.67,2.45,11500,{"date":647,"open":420,"high":420,"low":513,"close":513,"change":303,"percent_change":648,"volume":649,"transactions":9,"vwap":513},"2026-07-14",-3.55,4300,{"date":651,"open":430,"high":652,"low":430,"close":439,"change":388,"percent_change":388,"volume":653,"transactions":9,"vwap":439},"2026-07-13",1.75,6600,{"date":655,"open":487,"high":420,"low":487,"close":439,"change":404,"percent_change":292,"volume":636,"transactions":9,"vwap":439},"2026-07-10",{"date":657,"open":487,"high":430,"low":658,"close":487,"change":112,"percent_change":659,"volume":660,"transactions":9,"vwap":487},"2026-07-09",1.64,-0.6,6700,{"date":662,"open":441,"high":441,"low":487,"close":430,"change":303,"percent_change":663,"volume":664,"transactions":9,"vwap":430},"2026-07-08",-3.49,6100,{"date":666,"open":667,"high":667,"low":439,"close":668,"change":112,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-07",1.73,1.72,-0.58,7700,{"date":672,"open":673,"high":673,"low":420,"close":667,"change":488,"percent_change":674,"volume":675,"transactions":9,"vwap":667},"2026-07-06",1.74,-1.14,7400,{"date":677,"open":678,"high":678,"low":667,"close":652,"change":396,"percent_change":679,"volume":680,"transactions":9,"vwap":652},"2026-07-02",1.79,-2.78,12000,{"date":682,"open":431,"high":431,"low":678,"close":683,"change":404,"percent_change":291,"volume":684,"transactions":9,"vwap":683},"2026-07-01",1.8,3200,{"date":686,"open":432,"high":683,"low":652,"close":687,"change":112,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-30",1.76,-0.56,6200,{"date":691,"open":432,"high":692,"low":667,"close":432,"change":367,"percent_change":693,"volume":694,"transactions":9,"vwap":432},"2026-06-29",1.78,1.14,3600,{"date":696,"open":692,"high":692,"low":667,"close":652,"change":388,"percent_change":388,"volume":697,"transactions":9,"vwap":652},"2026-06-26",9800,{"date":699,"open":687,"high":678,"low":652,"close":652,"change":388,"percent_change":388,"volume":700,"transactions":9,"vwap":652},"2026-06-25",7200,{"date":702,"open":431,"high":431,"low":667,"close":652,"change":112,"percent_change":703,"volume":653,"transactions":9,"vwap":652},"2026-06-24",-0.57,{"date":705,"open":706,"high":707,"low":687,"close":687,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":687},"2026-06-23",1.88,1.91,-0.09,-4.86,10700,{"date":712,"open":713,"high":387,"low":713,"close":714,"change":107,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-22",1.82,1.85,3.35,21500,{"date":718,"open":719,"high":720,"low":678,"close":678,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":678},"2026-06-18",1.96,2,-0.18,-9.14,61800,{"date":725,"open":726,"high":384,"low":719,"close":338,"change":404,"percent_change":727,"volume":728,"transactions":9,"vwap":338},"2026-06-17",2.06,2.07,30700,{"date":730,"open":720,"high":395,"low":707,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-16",1.93,-0.07,-3.5,26300,{"date":736,"open":737,"high":374,"low":720,"close":720,"change":396,"percent_change":738,"volume":739,"transactions":9,"vwap":720},"2026-06-15",2.04,-2.44,23500,{"date":741,"open":374,"high":726,"low":742,"close":374,"change":197,"percent_change":743,"volume":680,"transactions":9,"vwap":374},"2026-06-12",2.03,-1.91,{"date":745,"open":742,"high":225,"low":746,"close":387,"change":294,"percent_change":747,"volume":748,"transactions":9,"vwap":387},"2026-06-11",2.02,3.47,14400,{"date":750,"open":742,"high":374,"low":746,"close":746,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":746},"2026-06-10",-0.03,-1.46,9500,{"date":755,"open":737,"high":17,"low":742,"close":374,"change":488,"percent_change":756,"volume":757,"transactions":9,"vwap":374},"2026-06-09",-0.97,43700,{"date":759,"open":403,"high":357,"low":374,"close":727,"change":396,"percent_change":760,"volume":761,"transactions":9,"vwap":727},"2026-06-08",-2.36,18600,{"date":763,"open":193,"high":193,"low":764,"close":765,"change":751,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-05",2.08,2.12,-1.4,15300,{"date":769,"open":764,"high":365,"low":764,"close":385,"change":404,"percent_change":405,"volume":770,"transactions":9,"vwap":385},"2026-06-04",11700,{"date":772,"open":225,"high":356,"low":726,"close":384,"change":732,"percent_change":341,"volume":773,"transactions":9,"vwap":384},"2026-06-03",10000,{"date":775,"open":357,"high":357,"low":365,"close":225,"change":721,"percent_change":776,"volume":777,"transactions":9,"vwap":225},"2026-06-02",-7.63,47600,{"date":779,"open":223,"high":223,"low":320,"close":284,"change":751,"percent_change":780,"volume":781,"transactions":9,"vwap":284},"2026-06-01",-1.26,13100,{"date":783,"open":284,"high":235,"low":284,"close":301,"change":197,"percent_change":784,"volume":785,"transactions":9,"vwap":301},"2026-05-29",-1.65,6900,{"date":787,"open":310,"high":788,"low":293,"close":223,"change":751,"percent_change":789,"volume":790,"transactions":9,"vwap":223},"2026-05-28",2.49,-1.22,56300,{"date":792,"open":235,"high":235,"low":793,"close":235,"change":112,"percent_change":794,"volume":753,"transactions":9,"vwap":235},"2026-05-27",2.33,-0.4,{"date":796,"open":644,"high":797,"low":301,"close":797,"change":488,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-26",2.47,-0.8,17400,{"date":801,"open":292,"high":788,"low":301,"close":788,"change":505,"percent_change":374,"volume":802,"transactions":9,"vwap":788},"2026-05-22",8500,{"date":804,"open":357,"high":235,"low":375,"close":234,"change":265,"percent_change":805,"volume":806,"transactions":9,"vwap":234},"2026-05-21",3.83,12100,{"date":808,"open":357,"high":204,"low":356,"close":204,"change":751,"percent_change":780,"volume":809,"transactions":9,"vwap":204},"2026-05-20",9200,{"date":811,"open":357,"high":812,"low":357,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-19",2.4,2.38,0.13,5.78,19000,{"date":818,"open":204,"high":644,"low":375,"close":185,"change":708,"percent_change":819,"volume":820,"transactions":9,"vwap":185},"2026-05-18",-3.85,8400,{"date":822,"open":292,"high":292,"low":185,"close":194,"change":732,"percent_change":823,"volume":753,"transactions":9,"vwap":194},"2026-05-15",-2.9,{"date":825,"open":204,"high":234,"low":204,"close":310,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":310},"2026-05-14",0.16,7.11,108700,{"date":830,"open":302,"high":194,"low":185,"close":185,"change":197,"percent_change":831,"volume":653,"transactions":9,"vwap":185},"2026-05-13",-1.75,{"date":833,"open":318,"high":318,"low":375,"close":318,"change":321,"percent_change":834,"volume":664,"transactions":9,"vwap":318},"2026-05-12",0.44,{"date":836,"open":365,"high":302,"low":385,"close":302,"change":107,"percent_change":837,"volume":838,"transactions":9,"vwap":302},"2026-05-11",2.7,16800,{"date":840,"open":366,"high":366,"low":385,"close":366,"change":367,"percent_change":368,"volume":841,"transactions":9,"vwap":366},"2026-05-08",7800,{"date":843,"open":17,"high":366,"low":365,"close":375,"change":112,"percent_change":844,"volume":781,"transactions":9,"vwap":375},"2026-05-07",-0.45,{"date":846,"open":375,"high":366,"low":403,"close":356,"change":367,"percent_change":368,"volume":847,"transactions":9,"vwap":356},"2026-05-06",32800,{"date":849,"open":365,"high":366,"low":365,"close":17,"change":349,"percent_change":850,"volume":851,"transactions":9,"vwap":17},"2026-05-05",1.39,44800,{"date":853,"open":17,"high":17,"low":385,"close":394,"change":751,"percent_change":854,"volume":855,"transactions":9,"vwap":394},"2026-05-04",-1.37,6000,{"date":857,"open":394,"high":17,"low":394,"close":17,"change":321,"percent_change":858,"volume":859,"transactions":9,"vwap":17},"2026-05-01",0.46,5500,{"date":861,"open":394,"high":225,"low":394,"close":225,"change":367,"percent_change":862,"volume":863,"transactions":9,"vwap":225},"2026-04-30",0.93,2200,{"date":865,"open":394,"high":365,"low":394,"close":394,"change":488,"percent_change":866,"volume":689,"transactions":9,"vwap":394},"2026-04-29",-0.92,{"date":868,"open":385,"high":17,"low":403,"close":225,"change":388,"percent_change":388,"volume":869,"transactions":9,"vwap":225},"2026-04-28",3300,{"date":871,"open":765,"high":17,"low":765,"close":225,"change":404,"percent_change":872,"volume":636,"transactions":9,"vwap":225},"2026-04-27",1.87,{"date":874,"open":384,"high":225,"low":384,"close":403,"change":112,"percent_change":875,"volume":876,"transactions":9,"vwap":403},"2026-04-24",-0.47,2900,{"date":878,"open":356,"high":356,"low":403,"close":385,"change":751,"percent_change":879,"volume":880,"transactions":9,"vwap":385},"2026-04-23",-1.38,7000,{"date":882,"open":385,"high":17,"low":385,"close":225,"change":367,"percent_change":862,"volume":883,"transactions":9,"vwap":225},"2026-04-22",10400,{"date":885,"open":394,"high":17,"low":319,"close":394,"change":488,"percent_change":866,"volume":886,"transactions":9,"vwap":394},"2026-04-21",7500,{"date":888,"open":394,"high":17,"low":319,"close":225,"change":388,"percent_change":388,"volume":700,"transactions":9,"vwap":225},"2026-04-20",{"date":890,"open":385,"high":375,"low":385,"close":225,"change":488,"percent_change":891,"volume":892,"transactions":9,"vwap":225},"2026-04-17",-0.91,10600,{"date":894,"open":374,"high":366,"low":374,"close":375,"change":265,"percent_change":895,"volume":896,"transactions":9,"vwap":375},"2026-04-16",4.27,114600,{"date":898,"open":764,"high":403,"low":764,"close":384,"change":321,"percent_change":899,"volume":900,"transactions":9,"vwap":384},"2026-04-15",0.48,5300,{"date":902,"open":742,"high":765,"low":742,"close":412,"change":367,"percent_change":903,"volume":904,"transactions":9,"vwap":412},"2026-04-14",0.96,27900,{"date":906,"open":764,"high":412,"low":374,"close":764,"change":396,"percent_change":907,"volume":908,"transactions":9,"vwap":764},"2026-04-13",-2.35,13800,{"date":910,"open":765,"high":225,"low":765,"close":319,"change":732,"percent_change":911,"volume":912,"transactions":9,"vwap":319},"2026-04-10",-3.18,21300,{"date":914,"open":385,"high":375,"low":384,"close":375,"change":505,"percent_change":793,"volume":915,"transactions":9,"vwap":375},"2026-04-09",37600,{"date":917,"open":225,"high":225,"low":765,"close":385,"change":112,"percent_change":918,"volume":919,"transactions":9,"vwap":385},"2026-04-08",-0.46,7900,{"date":921,"open":319,"high":394,"low":726,"close":394,"change":112,"percent_change":918,"volume":922,"transactions":9,"vwap":394},"2026-04-07",10900,{"date":924,"open":365,"high":17,"low":385,"close":365,"change":388,"percent_change":388,"volume":680,"transactions":9,"vwap":365},"2026-04-06",{"date":926,"open":412,"high":17,"low":412,"close":365,"change":488,"percent_change":891,"volume":927,"transactions":9,"vwap":365},"2026-04-02",14800,{"date":929,"open":384,"high":330,"low":764,"close":17,"change":294,"percent_change":930,"volume":931,"transactions":9,"vwap":17},"2026-04-01",3.3,151800,{"date":933,"open":384,"high":385,"low":412,"close":765,"change":294,"percent_change":934,"volume":700,"transactions":9,"vwap":765},"2026-03-31",3.41,{"date":936,"open":746,"high":727,"low":720,"close":374,"change":404,"percent_change":937,"volume":938,"transactions":9,"vwap":374},"2026-03-30",1.99,8900,{"date":940,"open":764,"high":764,"low":719,"close":395,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":395},"2026-03-27",-0.1,-4.74,49700,{"date":945,"open":765,"high":765,"low":737,"close":384,"change":396,"percent_change":946,"volume":947,"transactions":9,"vwap":384},"2026-03-26",-2.31,9000,{"date":949,"open":17,"high":17,"low":726,"close":394,"change":388,"percent_change":388,"volume":950,"transactions":9,"vwap":394},"2026-03-25",9100,{"date":952,"open":412,"high":225,"low":412,"close":394,"change":349,"percent_change":953,"volume":806,"transactions":9,"vwap":394},"2026-03-24",1.41,{"date":955,"open":394,"high":17,"low":412,"close":319,"change":303,"percent_change":956,"volume":645,"transactions":9,"vwap":319},"2026-03-23",-2.74,{"date":958,"open":720,"high":330,"low":720,"close":17,"change":377,"percent_change":959,"volume":960,"transactions":9,"vwap":17},"2026-03-20",5.29,53900,{"date":962,"open":412,"high":412,"low":727,"close":764,"change":303,"percent_change":963,"volume":883,"transactions":9,"vwap":764},"2026-03-19",-2.8,{"date":965,"open":394,"high":330,"low":764,"close":403,"change":107,"percent_change":966,"volume":967,"transactions":9,"vwap":403},"2026-03-18",2.88,103700,{"date":969,"open":720,"high":403,"low":719,"close":764,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":764},"2026-03-17",0.08,4,33400,{"date":974,"open":975,"high":742,"low":338,"close":720,"change":349,"percent_change":459,"volume":753,"transactions":9,"vwap":720},"2026-03-16",1.98,{"date":977,"open":338,"high":395,"low":978,"close":338,"change":388,"percent_change":388,"volume":694,"transactions":9,"vwap":338},"2026-03-13",1.95,{"date":980,"open":395,"high":727,"low":978,"close":338,"change":396,"percent_change":981,"volume":982,"transactions":9,"vwap":338},"2026-03-12",-2.48,17100,{"date":984,"open":764,"high":17,"low":395,"close":746,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":746},"2026-03-11",-0.21,-9.42,61500,{"date":989,"open":365,"high":330,"low":720,"close":330,"change":404,"percent_change":990,"volume":991,"transactions":9,"vwap":330},"2026-03-10",1.83,10200,{"date":993,"open":994,"high":17,"low":872,"close":17,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":17},"2026-03-09",1.89,0.27,14.06,33700,{"date":999,"open":978,"high":978,"low":872,"close":1000,"change":396,"percent_change":304,"volume":1001,"transactions":9,"vwap":1000},"2026-03-06",1.92,18700,{"date":1003,"open":374,"high":319,"low":978,"close":338,"change":303,"percent_change":1004,"volume":1005,"transactions":9,"vwap":338},"2026-03-05",-2.96,26500,{"date":1007,"open":720,"high":374,"low":706,"close":742,"change":388,"percent_change":388,"volume":1008,"transactions":9,"vwap":742},"2026-03-04",10300,{"date":1010,"open":720,"high":742,"low":978,"close":742,"change":388,"percent_change":388,"volume":1011,"transactions":9,"vwap":742},"2026-03-03",6500,{"date":1013,"open":746,"high":727,"low":386,"close":742,"change":396,"percent_change":639,"volume":883,"transactions":9,"vwap":742},"2026-03-02",{"date":1015,"open":374,"high":412,"low":374,"close":764,"change":349,"percent_change":1016,"volume":1017,"transactions":9,"vwap":764},"2026-02-27",1.46,11900,{"date":1019,"open":394,"high":375,"low":374,"close":374,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":374},"2026-02-26",-0.11,-5.09,57800,{"date":1024,"open":365,"high":225,"low":720,"close":394,"change":107,"percent_change":1025,"volume":1026,"transactions":9,"vwap":394},"2026-02-25",2.86,19600,{"date":1028,"open":412,"high":365,"low":374,"close":412,"change":388,"percent_change":388,"volume":1029,"transactions":9,"vwap":412},"2026-02-24",8300,{"date":1031,"open":375,"high":375,"low":726,"close":412,"change":732,"percent_change":1032,"volume":1033,"transactions":9,"vwap":412},"2026-02-23",-3.23,12900,{"date":1035,"open":356,"high":320,"low":365,"close":365,"change":396,"percent_change":1036,"volume":636,"transactions":9,"vwap":365},"2026-02-20",-2.25,{"date":1038,"open":394,"high":320,"low":319,"close":366,"change":112,"percent_change":844,"volume":1039,"transactions":9,"vwap":366},"2026-02-19",6800,{"date":1041,"open":185,"high":318,"low":385,"close":330,"change":388,"percent_change":388,"volume":1042,"transactions":9,"vwap":330},"2026-02-18",41100,{"date":1044,"open":320,"high":291,"low":403,"close":330,"change":303,"percent_change":1045,"volume":1046,"transactions":9,"vwap":330},"2026-02-17",-2.62,10500,{"date":1048,"open":225,"high":318,"low":225,"close":318,"change":814,"percent_change":1049,"volume":653,"transactions":9,"vwap":318},"2026-02-13",6.02,{"date":1051,"open":318,"high":318,"low":403,"close":394,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":394},"2026-02-12",-0.12,-5.26,16200,{"date":1056,"open":302,"high":318,"low":330,"close":302,"change":197,"percent_change":1057,"volume":1058,"transactions":9,"vwap":302},"2026-02-11",-1.72,7300,{"date":1060,"open":185,"high":793,"low":366,"close":193,"change":275,"percent_change":1061,"volume":1062,"transactions":9,"vwap":193},"2026-02-10",6.91,28200,{"date":1064,"open":196,"high":196,"low":365,"close":365,"change":471,"percent_change":1065,"volume":773,"transactions":9,"vwap":365},"2026-02-09",-3.56,{"date":1067,"open":193,"high":234,"low":185,"close":185,"change":488,"percent_change":1068,"volume":645,"transactions":9,"vwap":185},"2026-02-06",-0.88,{"date":1070,"open":206,"high":293,"low":291,"close":291,"change":488,"percent_change":1071,"volume":636,"transactions":9,"vwap":291},"2026-02-05",-0.87,{"date":1073,"open":310,"high":310,"low":196,"close":318,"change":396,"percent_change":1074,"volume":1075,"transactions":9,"vwap":318},"2026-02-04",-2.14,8800,{"date":1077,"open":813,"high":234,"low":194,"close":194,"change":732,"percent_change":823,"volume":1078,"transactions":9,"vwap":194},"2026-02-03",4600,{"date":1080,"open":813,"high":292,"low":813,"close":310,"change":349,"percent_change":1081,"volume":1082,"transactions":9,"vwap":310},"2026-02-02",1.26,4700,{"date":1084,"open":204,"high":223,"low":204,"close":813,"change":112,"percent_change":285,"volume":1085,"transactions":9,"vwap":813},"2026-01-30",22400,{"date":1087,"open":301,"high":797,"low":793,"close":301,"change":751,"percent_change":585,"volume":1088,"transactions":9,"vwap":301},"2026-01-29",15900,{"date":1090,"open":292,"high":292,"low":301,"close":292,"change":488,"percent_change":1091,"volume":922,"transactions":9,"vwap":292},"2026-01-28",-0.82,{"date":1093,"open":812,"high":235,"low":813,"close":234,"change":321,"percent_change":1094,"volume":1095,"transactions":9,"vwap":234},"2026-01-27",0.41,17000,{"date":1097,"open":273,"high":481,"low":310,"close":223,"change":226,"percent_change":1098,"volume":1099,"transactions":9,"vwap":223},"2026-01-26",-5.45,28800,{"date":1101,"open":255,"high":625,"low":274,"close":255,"change":388,"percent_change":388,"volume":1102,"transactions":9,"vwap":255},"2026-01-23",20700,{"date":1104,"open":797,"high":1105,"low":797,"close":255,"change":1106,"percent_change":358,"volume":1107,"transactions":9,"vwap":255},"2026-01-22",2.59,0.1,17900,{"date":1109,"open":273,"high":263,"low":234,"close":797,"change":708,"percent_change":1110,"volume":680,"transactions":9,"vwap":797},"2026-01-21",-3.52,{"date":1112,"open":255,"high":1113,"low":273,"close":481,"change":112,"percent_change":1114,"volume":1115,"transactions":9,"vwap":481},"2026-01-20",2.69,-0.39,15100,{"date":1117,"open":1118,"high":1119,"low":255,"close":255,"change":1020,"percent_change":1120,"volume":1121,"transactions":9,"vwap":255},"2026-01-16",2.72,2.74,-4.1,16500,{"date":1123,"open":1124,"high":243,"low":245,"close":557,"change":488,"percent_change":1125,"volume":1126,"transactions":9,"vwap":557},"2026-01-15",2.65,-0.74,21600,{"date":1128,"open":1119,"high":1119,"low":481,"close":837,"change":112,"percent_change":1129,"volume":880,"transactions":9,"vwap":837},"2026-01-14",-0.37,{"date":1131,"open":1132,"high":254,"low":1105,"close":1133,"change":349,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-13",2.66,2.71,1.12,12200,{"date":1137,"open":224,"high":1113,"low":224,"close":557,"change":396,"percent_change":1138,"volume":1139,"transactions":9,"vwap":557},"2026-01-12",-1.83,14100,{"date":1141,"open":1142,"high":1142,"low":837,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-01-09",2.83,2.73,-0.15,-5.21,35900,{"date":1148,"open":1119,"high":1149,"low":837,"close":966,"change":1106,"percent_change":1150,"volume":1151,"transactions":9,"vwap":966},"2026-01-08",2.91,3.6,31100,{"date":1153,"open":1124,"high":1154,"low":1155,"close":254,"change":377,"percent_change":1156,"volume":1157,"transactions":9,"vwap":254},"2026-01-07",2.94,2.48,4.12,66300,{"date":1159,"open":1160,"high":1143,"low":1160,"close":1161,"change":294,"percent_change":1113,"volume":1162,"transactions":9,"vwap":1161},"2026-01-06",2.53,2.67,30600,{"date":1164,"open":1165,"high":625,"low":284,"close":233,"change":294,"percent_change":1166,"volume":1167,"transactions":9,"vwap":233},"2026-01-05",2.54,2.77,25800,{"date":1169,"open":1170,"high":481,"low":194,"close":1160,"change":321,"percent_change":127,"volume":728,"transactions":9,"vwap":1160},"2026-01-02",2.5,{"date":1172,"open":644,"high":245,"low":812,"close":273,"change":294,"percent_change":1025,"volume":1173,"transactions":9,"vwap":273},"2025-12-31",55800,{"date":1175,"open":255,"high":1105,"low":812,"close":644,"change":985,"percent_change":1176,"volume":1177,"transactions":9,"vwap":644},"2025-12-30",-7.89,62100,{"date":1179,"open":1113,"high":1166,"low":1105,"close":1132,"change":197,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1132},"2025-12-29",-1.48,35700,{"date":1183,"open":1132,"high":1184,"low":233,"close":837,"change":505,"percent_change":994,"volume":1185,"transactions":9,"vwap":837},"2025-12-26",2.81,76600,{"date":1187,"open":625,"high":837,"low":235,"close":1124,"change":349,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1124},"2025-12-24",1.15,69100,{"date":1191,"open":1170,"high":1192,"low":310,"close":625,"change":122,"percent_change":1193,"volume":1194,"transactions":9,"vwap":625},"2025-12-23",2.85,10.55,2370700,{"date":1196,"open":357,"high":797,"low":357,"close":293,"change":107,"percent_change":233,"volume":1197,"transactions":9,"vwap":293},"2025-12-22",22000,{"date":1199,"open":813,"high":223,"low":206,"close":357,"change":197,"percent_change":1200,"volume":734,"transactions":9,"vwap":357},"2025-12-19",-1.7,{"date":1202,"open":812,"high":223,"low":357,"close":204,"change":197,"percent_change":1203,"volume":886,"transactions":9,"vwap":204},"2025-12-18",-1.67,{"date":1205,"open":301,"high":301,"low":206,"close":301,"change":367,"percent_change":1206,"volume":869,"transactions":9,"vwap":301},"2025-12-17",0.84,{"date":1208,"open":797,"high":797,"low":293,"close":293,"change":941,"percent_change":1209,"volume":1210,"transactions":9,"vwap":293},"2025-12-16",-4.05,18800,{"date":1212,"open":1105,"high":1105,"low":292,"close":797,"change":1020,"percent_change":1213,"volume":781,"transactions":9,"vwap":797},"2025-12-15",-4.26,{"date":1215,"open":1160,"high":1216,"low":1170,"close":245,"change":388,"percent_change":388,"volume":1115,"transactions":9,"vwap":245},"2025-12-12",2.61,{"date":1218,"open":245,"high":1161,"low":1170,"close":245,"change":970,"percent_change":1219,"volume":1220,"transactions":9,"vwap":245},"2025-12-11",3.2,54900,{"date":1222,"open":234,"high":255,"low":223,"close":1170,"change":197,"percent_change":1223,"volume":919,"transactions":9,"vwap":1170},"2025-12-10",-1.57,{"date":1225,"open":644,"high":245,"low":644,"close":1165,"change":505,"percent_change":395,"volume":1226,"transactions":9,"vwap":1165},"2025-12-09",9700,{"date":1228,"open":194,"high":233,"low":206,"close":788,"change":275,"percent_change":1229,"volume":1230,"transactions":9,"vwap":788},"2025-12-08",6.41,78900,{"date":1232,"open":206,"high":813,"low":206,"close":194,"change":404,"percent_change":673,"volume":1233,"transactions":9,"vwap":194},"2025-12-05",8600,{"date":1235,"open":206,"high":204,"low":196,"close":206,"change":112,"percent_change":1236,"volume":802,"transactions":9,"vwap":206},"2025-12-04",-0.43,{"date":1238,"open":206,"high":204,"low":196,"close":357,"change":751,"percent_change":1239,"volume":1240,"transactions":9,"vwap":357},"2025-12-03",-1.28,24500,{"date":1242,"open":193,"high":194,"low":291,"close":194,"change":970,"percent_change":1243,"volume":1233,"transactions":9,"vwap":194},"2025-12-02",3.54,{"date":1245,"open":357,"high":194,"low":196,"close":196,"change":1020,"percent_change":1246,"volume":1247,"transactions":9,"vwap":196},"2025-12-01",-4.64,28000,{"date":1249,"open":293,"high":301,"low":793,"close":293,"change":505,"percent_change":394,"volume":1078,"transactions":9,"vwap":293},"2025-11-28",{"date":1251,"open":204,"high":813,"low":193,"close":193,"change":732,"percent_change":1252,"volume":900,"transactions":9,"vwap":193},"2025-11-26",-2.93,{"date":1254,"open":357,"high":812,"low":384,"close":301,"change":1106,"percent_change":1255,"volume":1256,"transactions":9,"vwap":301},"2025-11-25",4.37,28300,{"date":1258,"open":330,"high":293,"low":225,"close":318,"change":107,"percent_change":1113,"volume":1259,"transactions":9,"vwap":318},"2025-11-24",15400,{"date":1261,"open":291,"high":193,"low":330,"close":330,"change":112,"percent_change":844,"volume":927,"transactions":9,"vwap":330},"2025-11-21",{"date":1263,"open":17,"high":793,"low":17,"close":320,"change":107,"percent_change":1264,"volume":1265,"transactions":9,"vwap":320},"2025-11-20",2.75,59300,{"date":1267,"open":196,"high":793,"low":365,"close":225,"change":732,"percent_change":1268,"volume":1269,"transactions":9,"vwap":225},"2025-11-19",-3.11,6300,{"date":1271,"open":291,"high":793,"low":394,"close":185,"change":197,"percent_change":831,"volume":1272,"transactions":9,"vwap":185},"2025-11-18",16000,{"date":1274,"open":292,"high":234,"low":318,"close":318,"change":1052,"percent_change":1275,"volume":1276,"transactions":9,"vwap":318},"2025-11-17",-4.98,18200,{"date":1278,"open":797,"high":797,"low":310,"close":310,"change":708,"percent_change":1279,"volume":1280,"transactions":9,"vwap":310},"2025-11-14",-3.6,17300,{"date":1282,"open":274,"high":481,"low":644,"close":1170,"change":488,"percent_change":1283,"volume":1115,"transactions":9,"vwap":1170},"2025-11-13",-0.79,{"date":1285,"open":1160,"high":263,"low":797,"close":273,"change":112,"percent_change":794,"volume":636,"transactions":9,"vwap":273},"2025-11-12",{"date":1287,"open":1155,"high":481,"low":1155,"close":1160,"change":107,"percent_change":223,"volume":1033,"transactions":9,"vwap":1160},"2025-11-11",{"date":1289,"open":1160,"high":1160,"low":310,"close":797,"change":321,"percent_change":1094,"volume":1290,"transactions":9,"vwap":797},"2025-11-10",13300,{"date":1292,"open":797,"high":274,"low":284,"close":235,"change":708,"percent_change":1293,"volume":1167,"transactions":9,"vwap":235},"2025-11-07",-3.53,{"date":1295,"open":481,"high":1105,"low":1170,"close":263,"change":751,"percent_change":1296,"volume":1297,"transactions":9,"vwap":263},"2025-11-06",-1.16,27300,{"date":1299,"open":1170,"high":1124,"low":1170,"close":245,"change":1106,"percent_change":1300,"volume":1301,"transactions":9,"vwap":245},"2025-11-05",4.03,16700,{"date":1303,"open":557,"high":1113,"low":644,"close":1155,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1155},"2025-11-04",-0.23,-8.49,33900,{"date":1308,"open":1166,"high":243,"low":557,"close":1133,"change":471,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1133},"2025-11-03",-2.87,14600,{"date":1312,"open":1313,"high":243,"low":837,"close":243,"change":349,"percent_change":1314,"volume":816,"transactions":9,"vwap":243},"2025-10-31",2.76,1.09,{"date":1316,"open":1184,"high":1142,"low":1264,"close":1313,"change":751,"percent_change":73,"volume":1317,"transactions":9,"vwap":1313},"2025-10-30",27500,{"date":1319,"open":1320,"high":1320,"low":254,"close":243,"change":226,"percent_change":1321,"volume":1322,"transactions":9,"vwap":243},"2025-10-29",2.96,-4.78,23300,{"date":1324,"open":1320,"high":1325,"low":966,"close":1326,"change":751,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-10-28",3.02,2.93,-1.01,15800,{"date":1330,"open":1331,"high":81,"low":1154,"close":1320,"change":388,"percent_change":388,"volume":1332,"transactions":9,"vwap":1320},"2025-10-27",2.99,30000,{"date":1334,"open":1335,"high":217,"low":1335,"close":1320,"change":505,"percent_change":668,"volume":1336,"transactions":9,"vwap":1320},"2025-10-24",2.9,24800,{"date":1338,"open":1326,"high":1339,"low":1340,"close":1149,"change":488,"percent_change":1341,"volume":1026,"transactions":9,"vwap":1149},"2025-10-23",2.98,2.82,-0.68,{"date":1343,"open":1344,"high":1219,"low":1192,"close":1326,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1326},"2025-10-22",3.19,-0.27,-8.44,85800,{"date":1349,"open":1350,"high":1219,"low":1351,"close":1219,"change":970,"percent_change":481,"volume":1352,"transactions":9,"vwap":1219},"2025-10-21",3.12,3.06,43100,{"date":1354,"open":217,"high":25,"low":1154,"close":1350,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1350},"2025-10-20",0.14,4.7,128300,{"date":1359,"open":1320,"high":1360,"low":1340,"close":1339,"change":751,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1339},"2025-10-17",3.08,-1,119800,{"date":1364,"open":1113,"high":81,"low":625,"close":217,"change":275,"percent_change":1365,"volume":1366,"transactions":9,"vwap":217},"2025-10-16",5.24,4122500,{"date":1368,"open":244,"high":1320,"low":254,"close":1025,"change":488,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1025},"2025-10-15",-0.69,20500,{"date":1372,"open":254,"high":1335,"low":1313,"close":966,"change":970,"percent_change":1025,"volume":1373,"transactions":9,"vwap":966},"2025-10-14",56100,{"date":1375,"open":1313,"high":1192,"low":1143,"close":1376,"change":751,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-10-13",2.8,-1.06,24900,{"date":1380,"open":1381,"high":1381,"low":1313,"close":1142,"change":1052,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1142},"2025-10-10",2.95,-4.07,43300,{"date":1385,"open":1335,"high":1331,"low":1025,"close":1381,"change":294,"percent_change":223,"volume":1386,"transactions":9,"vwap":1381},"2025-10-09",34400,{"date":1388,"open":1184,"high":1326,"low":1376,"close":966,"change":404,"percent_change":953,"volume":1389,"transactions":9,"vwap":966},"2025-10-08",27200,{"date":1391,"open":1392,"high":1331,"low":1340,"close":244,"change":708,"percent_change":1393,"volume":1167,"transactions":9,"vwap":244},"2025-10-07",2.89,-3.07,{"date":1395,"open":243,"high":1154,"low":1264,"close":1326,"change":814,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1326},"2025-10-06",4.64,63700,{"date":1399,"open":1143,"high":1184,"low":1133,"close":1376,"change":404,"percent_change":26,"volume":1400,"transactions":9,"vwap":1376},"2025-10-03",46600,{"date":1402,"open":1166,"high":244,"low":557,"close":1313,"change":303,"percent_change":1403,"volume":1306,"transactions":9,"vwap":1313},"2025-10-02",-2.13,{"date":1405,"open":1166,"high":1340,"low":1313,"close":1340,"change":112,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1340},"2025-10-01",-0.35,37900,{"date":1409,"open":1184,"high":1192,"low":1313,"close":1142,"change":488,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1142},"2025-09-30",-0.7,18400,{"date":1413,"open":1192,"high":966,"low":1376,"close":1192,"change":404,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1192},"2025-09-29",1.42,23900,{"date":1417,"open":1264,"high":1025,"low":1264,"close":1184,"change":321,"percent_change":1418,"volume":1107,"transactions":9,"vwap":1184},"2025-09-26",0.36,{"date":1420,"open":1192,"high":1421,"low":254,"close":1376,"change":1020,"percent_change":1422,"volume":1046,"transactions":9,"vwap":1376},"2025-09-25",2.87,-3.78,{"date":1424,"open":966,"high":1320,"low":244,"close":1149,"change":107,"percent_change":384,"volume":1085,"transactions":9,"vwap":1149},"2025-09-24",{"date":1426,"open":1192,"high":1335,"low":1340,"close":1192,"change":321,"percent_change":152,"volume":1427,"transactions":9,"vwap":1192},"2025-09-23",17600,{"date":1429,"open":1142,"high":1335,"low":1313,"close":244,"change":197,"percent_change":1430,"volume":1431,"transactions":9,"vwap":244},"2025-09-22",-1.39,47100,{"date":1433,"open":1381,"high":1381,"low":1340,"close":966,"change":396,"percent_change":1434,"volume":1435,"transactions":9,"vwap":966},"2025-09-19",-1.71,47900,{"date":1437,"open":1438,"high":1331,"low":1438,"close":1326,"change":321,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1326},"2025-09-18",2.92,0.34,26200,{"date":1442,"open":1443,"high":1444,"low":1335,"close":1438,"change":471,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1438},"2025-09-17",3,3.05,-2.67,45500,{"date":1448,"open":1449,"high":1444,"low":1421,"close":1443,"change":321,"percent_change":1450,"volume":1162,"transactions":9,"vwap":1443},"2025-09-16",3.03,0.33,{"date":1452,"open":1325,"high":1444,"low":1154,"close":1331,"change":321,"percent_change":1439,"volume":1453,"transactions":9,"vwap":1331},"2025-09-15",42700,{"date":1455,"open":1443,"high":1449,"low":1381,"close":1339,"change":349,"percent_change":89,"volume":1456,"transactions":9,"vwap":1339},"2025-09-12",20400,{"date":1458,"open":1339,"high":1360,"low":1335,"close":1381,"change":367,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1381},"2025-09-11",0.68,38900,{"date":1462,"open":1154,"high":295,"low":1340,"close":1326,"change":367,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1326},"2025-09-10",0.69,43600,{"date":1466,"open":1119,"high":1443,"low":1119,"close":1149,"change":388,"percent_change":388,"volume":1467,"transactions":9,"vwap":1149},"2025-09-09",398100,{"date":1469,"open":1166,"high":1325,"low":1264,"close":1149,"change":826,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1149},"2025-09-08",5.82,204200,{"date":1473,"open":1264,"high":243,"low":1160,"close":1264,"change":732,"percent_change":981,"volume":1474,"transactions":9,"vwap":1264},"2025-09-05",129700,{"date":1476,"open":244,"high":1154,"low":1133,"close":1340,"change":751,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1340},"2025-09-04",-1.05,299600,{"date":1480,"open":1344,"high":1481,"low":1124,"close":1192,"change":1144,"percent_change":472,"volume":1482,"transactions":9,"vwap":1192},"2025-09-03",3.22,6716700,{"date":1484,"open":1449,"high":1485,"low":1326,"close":1443,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1443},"2025-09-02",3.07,-0.13,-4.15,47500,{"date":1490,"open":1491,"high":1481,"low":1444,"close":1492,"change":751,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-08-29",3.11,3.13,-0.95,77300,{"date":1496,"open":1492,"high":1497,"low":1351,"close":1498,"change":321,"percent_change":142,"volume":838,"transactions":9,"vwap":1498},"2025-08-28",3.24,3.16,{"date":1500,"open":1497,"high":1501,"low":1350,"close":1502,"change":226,"percent_change":1213,"volume":1503,"transactions":9,"vwap":1502},"2025-08-27",3.31,3.15,47800,{"date":1505,"open":1497,"high":1506,"low":25,"close":1507,"change":226,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-08-26",3.42,3.29,-4.08,52100,{"date":1511,"open":1512,"high":1513,"low":25,"close":1514,"change":197,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-08-25",3.4,3.51,3.43,-1.15,46300,{"date":1518,"open":747,"high":1150,"low":1519,"close":747,"change":107,"percent_change":687,"volume":1520,"transactions":9,"vwap":747},"2025-08-22",3.32,53800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":934,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":934},"2025-08-21",3.23,3.48,3.17,0.2,6.23,114400,{"date":1530,"open":1350,"high":934,"low":1421,"close":25,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":25},"2025-08-20",0.24,8.08,152100,{"date":1535,"open":1351,"high":81,"low":1376,"close":1536,"change":941,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-08-19",2.97,-3.26,166300,{"date":1540,"open":1541,"high":1542,"low":217,"close":1485,"change":941,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1485},"2025-08-18",3.14,3.26,-3.15,123900,{"date":1546,"open":81,"high":1481,"low":1340,"close":1525,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1525},"2025-08-15",-0.34,-9.69,707500,{"date":1551,"open":1552,"high":176,"low":934,"close":1513,"change":899,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1513},"2025-08-14",4.2,15.84,39637700,{"date":1556,"open":1320,"high":1492,"low":1149,"close":1449,"change":404,"percent_change":82,"volume":1557,"transactions":9,"vwap":1449},"2025-08-13",73600,{"date":1559,"open":1443,"high":506,"low":1331,"close":1331,"change":488,"percent_change":1560,"volume":1001,"transactions":9,"vwap":1331},"2025-08-12",-0.66,{"date":1562,"open":1485,"high":1219,"low":1443,"close":217,"change":941,"percent_change":1563,"volume":1167,"transactions":9,"vwap":217},"2025-08-11",-3.22,{"date":1565,"open":1350,"high":1344,"low":1360,"close":1491,"change":388,"percent_change":388,"volume":785,"transactions":9,"vwap":1491},"2025-08-08",{"date":1567,"open":1568,"high":1497,"low":1485,"close":1491,"change":197,"percent_change":489,"volume":1456,"transactions":9,"vwap":1491},"2025-08-07",3.1,{"date":1570,"open":25,"high":1571,"low":1502,"close":1502,"change":941,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1502},"2025-08-06",3.34,-3.08,41500,{"date":1575,"open":506,"high":1507,"low":1502,"close":1576,"change":1106,"percent_change":1525,"volume":915,"transactions":9,"vwap":1576},"2025-08-05",3.25,{"date":1578,"open":1219,"high":1501,"low":81,"close":1502,"change":471,"percent_change":981,"volume":1579,"transactions":9,"vwap":1502},"2025-08-04",77500,{"date":1581,"open":1502,"high":1497,"low":81,"close":1523,"change":112,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1523},"2025-08-01",-0.31,40400,{"date":1585,"open":1514,"high":1243,"low":1481,"close":1497,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1497},"2025-07-31",-0.28,-7.95,65800,{"date":1590,"open":1514,"high":1591,"low":934,"close":1592,"change":970,"percent_change":793,"volume":1593,"transactions":9,"vwap":1592},"2025-07-30",3.68,3.52,39300,{"date":1595,"open":1596,"high":1597,"low":1514,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-07-29",3.71,3.75,3.44,-0.32,-8.51,46500,{"date":1603,"open":1604,"high":1604,"low":1592,"close":1605,"change":1144,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-07-28",3.95,3.76,-3.84,29100,{"date":1609,"open":1610,"high":1156,"low":1611,"close":1612,"change":1304,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-07-25",4.1,3.74,3.91,-5.56,44700,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-07-24",3.55,4.24,4.14,0.61,17.28,98700,{"date":1624,"open":1592,"high":1150,"low":1625,"close":1626,"change":732,"percent_change":1627,"volume":1075,"transactions":9,"vwap":1626},"2025-07-23",3.5,3.53,-1.94,{"date":1629,"open":1626,"high":1630,"low":1592,"close":1150,"change":1106,"percent_change":1025,"volume":922,"transactions":9,"vwap":1150},"2025-07-22",3.67,{"date":1632,"open":1506,"high":1633,"low":1506,"close":1625,"change":1106,"percent_change":1154,"volume":1634,"transactions":9,"vwap":1625},"2025-07-21",3.56,41600,{"date":1636,"open":1637,"high":1625,"low":1638,"close":1512,"change":388,"percent_change":388,"volume":1639,"transactions":9,"vwap":1512},"2025-07-18",3.39,3.36,88700,{"date":1641,"open":506,"high":1598,"low":81,"close":1512,"change":122,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1512},"2025-07-17",7.94,110900,{"date":1645,"open":295,"high":1523,"low":295,"close":1502,"change":377,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1502},"2025-07-16",3.62,28700,{"date":1649,"open":1444,"high":1568,"low":1154,"close":295,"change":321,"percent_change":1450,"volume":1650,"transactions":9,"vwap":295},"2025-07-15",116900,{"date":1652,"open":1491,"high":1502,"low":1381,"close":1449,"change":1052,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1449},"2025-07-14",-3.81,124200,{"date":1656,"open":1657,"high":1657,"low":1536,"close":1502,"change":1658,"percent_change":227,"volume":1659,"transactions":9,"vwap":1502},"2025-07-11",3.28,-0.19,44100,{"date":1661,"open":747,"high":1662,"low":1507,"close":1571,"change":751,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1571},"2025-07-10",3.78,-0.89,468100,{"date":1666,"open":1657,"high":1637,"low":1657,"close":88,"change":1106,"percent_change":1351,"volume":1046,"transactions":9,"vwap":88},"2025-07-09",{"date":1668,"open":1637,"high":1512,"low":1576,"close":1669,"change":1486,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-07-08",3.27,-3.82,15200,{"date":1673,"open":1669,"high":1512,"low":1542,"close":1512,"change":814,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1512},"2025-07-07",3.98,16900,{"date":1677,"open":1519,"high":1638,"low":1525,"close":1669,"change":404,"percent_change":527,"volume":1678,"transactions":9,"vwap":1669},"2025-07-03",32000,{"date":1680,"open":1325,"high":1681,"low":1320,"close":1523,"change":275,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1523},"2025-07-02",3.66,4.87,614000,{"date":1685,"open":1350,"high":1344,"low":1449,"close":1360,"change":471,"percent_change":1686,"volume":1039,"transactions":9,"vwap":1360},"2025-07-01",-2.53,{"date":1688,"open":1502,"high":506,"low":1443,"close":1498,"change":321,"percent_change":142,"volume":820,"transactions":9,"vwap":1498},"2025-06-30",{"date":1690,"open":1219,"high":1481,"low":1444,"close":1502,"change":396,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1502},"2025-06-27",-1.56,8700,{"date":1694,"open":1360,"high":1219,"low":966,"close":1219,"change":294,"percent_change":320,"volume":1695,"transactions":9,"vwap":1219},"2025-06-26",38300,{"date":1697,"open":1492,"high":1219,"low":1350,"close":1492,"change":751,"percent_change":1493,"volume":1698,"transactions":9,"vwap":1492},"2025-06-25",5600,{"date":1700,"open":1360,"high":1525,"low":1485,"close":1498,"change":814,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1498},"2025-06-24",4.29,12400,{"date":1704,"open":1350,"high":506,"low":1449,"close":1449,"change":1486,"percent_change":1705,"volume":1692,"transactions":9,"vwap":1449},"2025-06-23",-4.11,{"date":1707,"open":1507,"high":1507,"low":1498,"close":1498,"change":1020,"percent_change":1708,"volume":1226,"transactions":9,"vwap":1498},"2025-06-20",-3.36,{"date":1710,"open":1657,"high":1711,"low":1481,"close":1669,"change":321,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1669},"2025-06-18",3.33,0.31,5000,{"date":1715,"open":88,"high":1598,"low":1576,"close":1542,"change":471,"percent_change":639,"volume":1269,"transactions":9,"vwap":1542},"2025-06-17",{"date":1717,"open":1711,"high":1514,"low":25,"close":1571,"change":1355,"percent_change":1718,"volume":689,"transactions":9,"vwap":1571},"2025-06-16",4.38,{"date":1720,"open":25,"high":1524,"low":1492,"close":1219,"change":1052,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1219},"2025-06-13",-3.61,59200,{"date":1724,"open":1625,"high":1592,"low":1657,"close":1519,"change":1020,"percent_change":341,"volume":1692,"transactions":9,"vwap":1519},"2025-06-12",{"date":1726,"open":1150,"high":1150,"low":1506,"close":1514,"change":388,"percent_change":388,"volume":1727,"transactions":9,"vwap":1514},"2025-06-11",13500,{"date":1729,"open":266,"high":266,"low":715,"close":1514,"change":321,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1514},"2025-06-10",0.29,26600,{"date":1733,"open":934,"high":1646,"low":934,"close":1506,"change":404,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1506},"2025-06-09",1.18,32100,{"date":1737,"open":1497,"high":1738,"low":1525,"close":1738,"change":1355,"percent_change":1739,"volume":1075,"transactions":9,"vwap":1738},"2025-06-06",3.38,4.32,{"date":1741,"open":1219,"high":1497,"low":1360,"close":1497,"change":505,"percent_change":514,"volume":1742,"transactions":9,"vwap":1497},"2025-06-05",121300,{"date":1744,"open":1344,"high":715,"low":217,"close":1344,"change":321,"percent_change":1712,"volume":1745,"transactions":9,"vwap":1344},"2025-06-04",12700,{"date":1747,"open":1512,"high":1512,"low":1350,"close":506,"change":985,"percent_change":1748,"volume":1749,"transactions":9,"vwap":506},"2025-06-03",-6.19,42900,{"date":1751,"open":81,"high":1512,"low":295,"close":1637,"change":1439,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1637},"2025-06-02",11.15,78100,{"date":1755,"open":217,"high":81,"low":217,"close":1444,"change":1020,"percent_change":1756,"volume":1088,"transactions":9,"vwap":1444},"2025-05-30",-3.48,{"date":1758,"open":1350,"high":1481,"low":1568,"close":1498,"change":404,"percent_change":1759,"volume":1033,"transactions":9,"vwap":1498},"2025-05-29",1.28,{"date":1761,"open":1360,"high":1657,"low":1351,"close":1350,"change":303,"percent_change":1762,"volume":1269,"transactions":9,"vwap":1350},"2025-05-28",-1.89,{"date":1764,"open":1491,"high":1481,"low":1443,"close":506,"change":294,"percent_change":185,"volume":1765,"transactions":9,"vwap":506},"2025-05-27",15600,{"date":1767,"open":930,"high":930,"low":1449,"close":1491,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1491},"2025-05-23",-0.24,-7.16,26400,{"date":1772,"open":1513,"high":1513,"low":25,"close":715,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":715},"2025-05-22",-0.16,-4.56,167800,{"date":1777,"open":1778,"high":1681,"low":1625,"close":1513,"change":1486,"percent_change":1779,"volume":770,"transactions":9,"vwap":1513},"2025-05-21",3.63,-3.57,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":404,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-05-20",3.58,3.64,1.11,3700,{"date":1787,"open":1788,"high":1783,"low":1513,"close":1150,"change":197,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1150},"2025-05-19",3.61,-1.1,14700,{"date":1792,"open":1793,"high":1794,"low":1513,"close":1783,"change":751,"percent_change":1091,"volume":1795,"transactions":9,"vwap":1783},"2025-05-16",3.65,3.7,15700,{"date":1797,"open":1625,"high":1630,"low":1506,"close":1630,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1630},"2025-05-15",0.17,4.86,16100,{"date":1802,"open":1803,"high":1804,"low":934,"close":1625,"change":321,"percent_change":1730,"volume":1805,"transactions":9,"vwap":1625},"2025-05-14",3.49,3.57,13400,{"date":1807,"open":1788,"high":1808,"low":1809,"close":1803,"change":303,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1803},"2025-05-13",3.69,3.45,-1.69,25100,{"date":1813,"open":1611,"high":1611,"low":1512,"close":1617,"change":751,"percent_change":1814,"volume":1210,"transactions":9,"vwap":1617},"2025-05-12",-0.84,{"date":1816,"open":1788,"high":1788,"low":747,"close":1782,"change":311,"percent_change":747,"volume":991,"transactions":9,"vwap":1782},"2025-05-09",{"date":1818,"open":1804,"high":1646,"low":1669,"close":1819,"change":112,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-05-08",3.46,-0.29,25900,{"date":1823,"open":930,"high":1604,"low":1542,"close":747,"change":1798,"percent_change":1824,"volume":1825,"transactions":9,"vwap":747},"2025-05-07",5.15,118000,{"date":1827,"open":1626,"high":1626,"low":930,"close":930,"change":1304,"percent_change":1828,"volume":1829,"transactions":9,"vwap":930},"2025-05-06",-6.52,20000,{"date":1831,"open":1793,"high":1793,"low":1809,"close":1626,"change":471,"percent_change":1832,"volume":1058,"transactions":9,"vwap":1626},"2025-05-05",-2.22,{"date":1834,"open":1617,"high":1835,"low":1617,"close":1788,"change":321,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1788},"2025-05-02",3.73,0.28,7100,{"date":1839,"open":1646,"high":1840,"low":1819,"close":1150,"change":488,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1150},"2025-05-01",3.72,-0.55,19700,{"date":1844,"open":1591,"high":1611,"low":1819,"close":1646,"change":321,"percent_change":1836,"volume":1115,"transactions":9,"vwap":1646},"2025-04-30",{"date":1846,"open":1847,"high":1848,"low":1788,"close":1788,"change":1304,"percent_change":1849,"volume":972,"transactions":9,"vwap":1788},"2025-04-29",3.82,3.96,-5.99,{"date":1851,"open":1612,"high":1852,"low":1611,"close":1853,"change":197,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-04-28",4.21,3.84,-1.03,21700,{"date":1857,"open":1794,"high":1604,"low":1150,"close":1858,"change":311,"percent_change":1344,"volume":1678,"transactions":9,"vwap":1858},"2025-04-25",3.88,{"date":1860,"open":1778,"high":1662,"low":934,"close":1605,"change":1106,"percent_change":1143,"volume":1861,"transactions":9,"vwap":1605},"2025-04-24",44600,{"date":1863,"open":1625,"high":1864,"low":1598,"close":1681,"change":1712,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1681},"2025-04-23",3.93,9.25,311900,{"date":180,"open":1788,"high":1788,"low":506,"close":715,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":715},-0.26,-7.2,59800]