[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNGO":3,"homepage-market-summary":31,"stock-historical-BNGO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BNGO","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},"Bionano Genomics, Inc. Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Bionano Genomics Inc is a life sciences instrumentation company in the genome analysis space. It is engaged in the development and marketing of the Saphyr system, a platform for ultra-sensitive and ultra-specific structural variation detection that enables researchers and clinicians to accelerate the search for new diagnostics and therapeutic targets and to streamline the study of changes in chromosomes. Geographically, it operates in the Americas, EMEA, and Asia Pacific, of which the EMEA region generates the majority of its revenue. It generates product revenue from sales of its OGM and Ionic Purification systems and consumables, which include its instruments and their VIA software.","97","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.48,1.58,1.6199,1.451,1.57,-0.09,-5.73,378472.637614,3996,1.4969,2.23,1,433525.99972256174,39,2040,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":27,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":40,"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":40,"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":40,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":27,"page_size":174,"total_pages":27,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.5,409733,149552425.930363,-63,"2025-04-22",[182,183,192,203,214,224,234,242,251,261,270,276,286,295,302,313,322,329,336,344,353,361,368,374,381,387,392,400,407,412,418,423,429,436,443,448,454,460,467,472,480,489,497,505,514,520,529,535,541,548,554,561,566,573,580,584,588,593,596,600,604,608,612,616,620,623,627,631,635,639,642,646,649,652,655,658,661,664,668,671,674,678,681,685,691,695,699,703,707,710,714,718,721,725,730,734,737,741,747,751,754,758,763,768,772,775,779,782,785,788,792,795,797,800,803,807,811,815,819,823,827,831,835,839,842,845,849,852,856,859,862,865,868,871,876,883,887,890,893,897,900,903,907,910,914,917,920,923,926,930,934,937,940,943,946,949,952,955,959,962,966,970,974,977,980,983,987,990,995,999,1003,1007,1011,1015,1020,1023,1028,1034,1039,1044,1048,1052,1056,1061,1065,1068,1072,1075,1078,1081,1085,1089,1093,1096,1100,1104,1108,1111,1115,1119,1123,1128,1131,1135,1138,1141,1145,1149,1153,1156,1161,1167,1172,1176,1180,1184,1190,1193,1196,1200,1203,1207,1211,1215,1218,1222,1225,1229,1232,1235,1239,1244,1248,1253,1258,1265,1271,1275,1278,1282,1288,1292,1299,1304,1309,1314,1320,1325,1330,1336,1341,1344,1348,1351,1354,1358,1362,1366,1370,1374,1377,1380,1383,1387,1392,1400,1407,1414,1421,1429,1437,1445,1453,1459,1464,1471,1477,1482,1488,1492,1497,1506,1513,1520,1526,1533,1540,1547,1554,1559,1564,1568,1575,1580,1584,1589,1593,1596,1603,1607,1611,1618,1622,1626,1629,1633,1637,1641,1646,1651,1654,1658,1661,1666,1671,1674,1677,1681,1686,1689,1693,1695,1697,1700,1705,1710,1713,1716,1722,1727,1731,1735,1741,1744,1749,1752,1755,1758,1762,1765,1770,1774,1778,1783,1789,1793,1797,1804,1811,1815,1818,1821,1825,1830,1835,1840,1845,1849,1853,1858,1865,1872,1877,1881,1885],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":17,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.6,1.54,0.01,0.64,374035.903663,2219,1.5777,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.72,1.7259,1.53,1.56,-0.17,-9.83,655032.534988,4018,1.598,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",1.68,1.77,1.65,1.73,0.05,2.98,425038.796303,2324,1.7323,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.63,1.7256,1.62,0.02,1.2,466137.700689,1603,1.6807,{"date":225,"open":226,"high":227,"low":216,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",1.69,1.7,1.66,-0.03,-1.78,578692.417401,2346,1.6485,{"date":235,"open":226,"high":236,"low":237,"close":226,"change":112,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",1.785,1.64,-0.59,619951.922204,3633,1.7034,{"date":243,"open":244,"high":245,"low":246,"close":227,"change":247,"percent_change":74,"volume":248,"transactions":249,"vwap":250},"2026-09-23",1.81,1.8299,1.6818,-0.12,914269.241153,3870,1.7481,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":112,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",1.85,1.87,1.75,1.82,-0.55,887778.081734,3485,1.8093,{"date":262,"open":208,"high":263,"low":208,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.885,1.83,0.1,5.78,978526.235994,4421,1.8249,{"date":271,"open":255,"high":254,"low":226,"close":208,"change":112,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",-0.57,1197986.897998,5703,1.7584,{"date":277,"open":196,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.855,1.5,1.74,0.23,15.23,2504077.368241,8721,1.7156,{"date":287,"open":17,"high":207,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",1.41,1.51,-0.05,-3.21,1865942.751477,6958,1.4987,{"date":296,"open":297,"high":26,"low":297,"close":197,"change":281,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",1.31,17.29,38779836.187949,133764,1.8314,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.23,1.38,1.2143,1.33,0.11,9.02,398841.726727,1517,1.3099,{"date":314,"open":315,"high":316,"low":220,"close":317,"change":219,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",1.21,1.24,1.22,1.67,57986.246763,517,1.2253,{"date":323,"open":324,"high":316,"low":325,"close":220,"change":219,"percent_change":226,"volume":326,"transactions":327,"vwap":328},"2026-09-10",1.18,1.16,288138.37584,1755,1.2098,{"date":330,"open":60,"high":317,"low":324,"close":324,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",-0.02,-1.67,69455.31558,837,1.2025,{"date":337,"open":315,"high":338,"low":339,"close":220,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",1.2263,1.185,0,87374.561046,641,1.201,{"date":345,"open":346,"high":346,"low":347,"close":220,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",1.25,1.195,-0.04,-3.23,177445.117385,594,1.2187,{"date":354,"open":355,"high":356,"low":304,"close":316,"change":229,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",1.27,1.28,-2.36,191722.82137,728,1.2524,{"date":362,"open":317,"high":356,"low":363,"close":355,"change":209,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",1.2038,4.1,298860.85552,1144,1.2504,{"date":369,"open":315,"high":317,"low":370,"close":317,"change":340,"percent_change":340,"volume":371,"transactions":372,"vwap":373},"2026-09-01",1.17,208658.819731,769,1.2006,{"date":375,"open":324,"high":317,"low":376,"close":317,"change":209,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",1.15,4.27,177398.606921,764,1.1894,{"date":382,"open":304,"high":316,"low":325,"close":370,"change":348,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",-3.31,179634.652446,762,1.1831,{"date":388,"open":315,"high":346,"low":220,"close":315,"change":340,"percent_change":340,"volume":389,"transactions":390,"vwap":391},"2026-08-27",168128.80388,917,1.2259,{"date":393,"open":316,"high":394,"low":395,"close":315,"change":348,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",1.26,1.205,-3.2,157090.679263,947,1.2375,{"date":401,"open":317,"high":394,"low":343,"close":346,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",0.03,2.46,115649.827775,808,1.2363,{"date":408,"open":317,"high":346,"low":324,"close":317,"change":219,"percent_change":318,"volume":409,"transactions":410,"vwap":411},"2026-08-24",133379.703775,680,1.2042,{"date":413,"open":317,"high":394,"low":324,"close":220,"change":112,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",-0.83,193211.701791,1071,1.2181,{"date":419,"open":317,"high":316,"low":60,"close":315,"change":331,"percent_change":420,"volume":421,"transactions":422,"vwap":395},"2026-08-20",-1.63,111244.910031,780,{"date":424,"open":324,"high":346,"low":324,"close":304,"change":209,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",4.24,243336.898917,1010,1.2241,{"date":430,"open":315,"high":315,"low":431,"close":324,"change":112,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",1.14,-0.84,176757.507347,649,1.174,{"date":437,"open":370,"high":315,"low":438,"close":60,"change":187,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",1.1538,0.85,126149.557992,667,1.1892,{"date":444,"open":324,"high":60,"low":117,"close":324,"change":340,"percent_change":340,"volume":445,"transactions":446,"vwap":447},"2026-08-14",82150.350154,824,1.1586,{"date":449,"open":220,"high":450,"low":376,"close":324,"change":331,"percent_change":332,"volume":451,"transactions":452,"vwap":453},"2026-08-13",1.2023,163364.769163,735,1.1739,{"date":455,"open":60,"high":220,"low":370,"close":220,"change":187,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",0.84,77084.706095,709,1.1866,{"date":461,"open":325,"high":60,"low":462,"close":60,"change":402,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",1.1218,2.59,131460.618956,700,1.1472,{"date":468,"open":325,"high":347,"low":431,"close":325,"change":340,"percent_change":340,"volume":469,"transactions":470,"vwap":471},"2026-08-10",234603.406103,909,1.1673,{"date":473,"open":474,"high":325,"low":475,"close":325,"change":107,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",1.12,1.1,5.45,75787.46421,498,1.1249,{"date":481,"open":482,"high":483,"low":484,"close":475,"change":402,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",1.11,1.115,1.095,2.8,56682.323506,372,1.1061,{"date":490,"open":474,"high":491,"low":492,"close":492,"change":290,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",1.125,1.07,-4.46,77955.432848,939,1.0881,{"date":498,"open":117,"high":499,"low":482,"close":474,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",1.145,0.005,0.45,111088.231071,1244,1.1272,{"date":506,"open":507,"high":431,"low":508,"close":483,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",1.08,1.0718,0.045,4.21,298033.082381,1185,1.1095,{"date":515,"open":507,"high":507,"low":27,"close":492,"change":187,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",0.94,236883.299254,1063,1.0395,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":229,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",1.09,1.05,1.06,-2.75,165574.922564,865,1.0652,{"date":530,"open":522,"high":475,"low":531,"close":522,"change":340,"percent_change":340,"volume":532,"transactions":533,"vwap":534},"2026-07-29",1.075,54334.710045,511,1.0863,{"date":536,"open":522,"high":475,"low":492,"close":522,"change":187,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",0.93,90693.805137,437,1.0864,{"date":542,"open":474,"high":543,"low":492,"close":507,"change":229,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",1.1299,-2.7,125123.144438,713,1.0937,{"date":549,"open":474,"high":376,"low":550,"close":482,"change":340,"percent_change":340,"volume":551,"transactions":552,"vwap":553},"2026-07-24",1.105,99990.446616,727,1.1182,{"date":555,"open":474,"high":556,"low":482,"close":482,"change":112,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",1.135,-0.89,74972.310525,537,1.1219,{"date":562,"open":474,"high":556,"low":482,"close":474,"change":340,"percent_change":340,"volume":563,"transactions":564,"vwap":565},"2026-07-22",69445.615478,584,1.1186,{"date":567,"open":431,"high":431,"low":474,"close":474,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",-0.005,-0.44,80762.476502,445,1.1244,{"date":574,"open":431,"high":376,"low":474,"close":491,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",-0.025,-2.17,72589.447809,534,1.1363,{"date":581,"open":370,"high":370,"low":431,"close":376,"change":331,"percent_change":582,"volume":583,"transactions":9,"vwap":376},"2026-07-17",-1.71,71000,{"date":585,"open":220,"high":220,"low":325,"close":370,"change":331,"percent_change":586,"volume":587,"transactions":9,"vwap":370},"2026-07-16",-1.68,45100,{"date":589,"open":325,"high":60,"low":325,"close":60,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":60},"2026-07-15",0.04,3.48,51700,{"date":594,"open":370,"high":370,"low":376,"close":376,"change":331,"percent_change":582,"volume":595,"transactions":9,"vwap":376},"2026-07-14",80200,{"date":597,"open":220,"high":220,"low":325,"close":370,"change":229,"percent_change":598,"volume":599,"transactions":9,"vwap":370},"2026-07-13",-2.5,90300,{"date":601,"open":376,"high":315,"low":431,"close":220,"change":107,"percent_change":602,"volume":603,"transactions":9,"vwap":220},"2026-07-10",5.26,210500,{"date":605,"open":117,"high":325,"low":117,"close":431,"change":187,"percent_change":606,"volume":607,"transactions":9,"vwap":431},"2026-07-09",0.88,129800,{"date":609,"open":376,"high":325,"low":117,"close":117,"change":112,"percent_change":610,"volume":611,"transactions":9,"vwap":117},"2026-07-08",-0.88,76100,{"date":613,"open":376,"high":325,"low":117,"close":431,"change":331,"percent_change":614,"volume":615,"transactions":9,"vwap":431},"2026-07-07",-1.72,91100,{"date":617,"open":117,"high":370,"low":117,"close":325,"change":187,"percent_change":618,"volume":619,"transactions":9,"vwap":325},"2026-07-06",0.87,95500,{"date":621,"open":370,"high":324,"low":117,"close":376,"change":331,"percent_change":582,"volume":622,"transactions":9,"vwap":376},"2026-07-02",212700,{"date":624,"open":325,"high":324,"low":474,"close":370,"change":590,"percent_change":625,"volume":626,"transactions":9,"vwap":370},"2026-07-01",3.54,233100,{"date":628,"open":324,"high":60,"low":117,"close":117,"change":348,"percent_change":629,"volume":630,"transactions":9,"vwap":117},"2026-06-30",-3.42,243500,{"date":632,"open":376,"high":60,"low":117,"close":370,"change":402,"percent_change":633,"volume":634,"transactions":9,"vwap":370},"2026-06-29",2.63,211300,{"date":636,"open":474,"high":376,"low":474,"close":431,"change":219,"percent_change":637,"volume":638,"transactions":9,"vwap":431},"2026-06-26",1.79,194000,{"date":640,"open":117,"high":325,"low":474,"close":474,"change":112,"percent_change":610,"volume":641,"transactions":9,"vwap":474},"2026-06-25",126800,{"date":643,"open":117,"high":325,"low":117,"close":117,"change":331,"percent_change":644,"volume":645,"transactions":9,"vwap":117},"2026-06-24",-1.74,94200,{"date":647,"open":431,"high":325,"low":117,"close":376,"change":340,"percent_change":340,"volume":648,"transactions":9,"vwap":376},"2026-06-23",74200,{"date":650,"open":431,"high":370,"low":431,"close":376,"change":187,"percent_change":606,"volume":651,"transactions":9,"vwap":376},"2026-06-22",68800,{"date":653,"open":324,"high":60,"low":431,"close":431,"change":331,"percent_change":614,"volume":654,"transactions":9,"vwap":431},"2026-06-18",163300,{"date":656,"open":325,"high":60,"low":376,"close":325,"change":187,"percent_change":618,"volume":657,"transactions":9,"vwap":325},"2026-06-17",112100,{"date":659,"open":370,"high":324,"low":376,"close":376,"change":112,"percent_change":660,"volume":641,"transactions":9,"vwap":376},"2026-06-16",-0.86,{"date":662,"open":324,"high":60,"low":325,"close":325,"change":340,"percent_change":340,"volume":663,"transactions":9,"vwap":325},"2026-06-15",83600,{"date":665,"open":370,"high":315,"low":325,"close":325,"change":229,"percent_change":666,"volume":667,"transactions":9,"vwap":325},"2026-06-12",-2.52,149400,{"date":669,"open":370,"high":220,"low":325,"close":60,"change":402,"percent_change":463,"volume":670,"transactions":9,"vwap":60},"2026-06-11",89300,{"date":672,"open":376,"high":60,"low":376,"close":325,"change":340,"percent_change":340,"volume":673,"transactions":9,"vwap":325},"2026-06-10",91300,{"date":675,"open":220,"high":316,"low":325,"close":325,"change":112,"percent_change":676,"volume":677,"transactions":9,"vwap":325},"2026-06-09",-0.85,227400,{"date":679,"open":324,"high":220,"low":325,"close":370,"change":340,"percent_change":340,"volume":680,"transactions":9,"vwap":370},"2026-06-08",172100,{"date":682,"open":346,"high":394,"low":370,"close":370,"change":21,"percent_change":683,"volume":684,"transactions":9,"vwap":370},"2026-06-05",-7.14,212400,{"date":686,"open":687,"high":688,"low":394,"close":394,"change":348,"percent_change":689,"volume":690,"transactions":9,"vwap":394},"2026-06-04",1.3,1.32,-3.08,130900,{"date":692,"open":394,"high":305,"low":304,"close":687,"change":590,"percent_change":693,"volume":694,"transactions":9,"vwap":687},"2026-06-03",3.17,251400,{"date":696,"open":346,"high":355,"low":304,"close":394,"change":187,"percent_change":697,"volume":698,"transactions":9,"vwap":394},"2026-06-02",0.8,150600,{"date":700,"open":346,"high":355,"low":304,"close":346,"change":187,"percent_change":701,"volume":702,"transactions":9,"vwap":346},"2026-06-01",0.81,122100,{"date":704,"open":346,"high":355,"low":317,"close":316,"change":112,"percent_change":705,"volume":706,"transactions":9,"vwap":316},"2026-05-29",-0.8,183500,{"date":708,"open":316,"high":394,"low":316,"close":346,"change":219,"percent_change":216,"volume":709,"transactions":9,"vwap":346},"2026-05-28",157300,{"date":711,"open":304,"high":355,"low":315,"close":304,"change":187,"percent_change":712,"volume":713,"transactions":9,"vwap":304},"2026-05-27",0.82,178500,{"date":715,"open":316,"high":394,"low":315,"close":317,"change":331,"percent_change":716,"volume":717,"transactions":9,"vwap":317},"2026-05-26",-1.61,159400,{"date":719,"open":304,"high":394,"low":315,"close":316,"change":187,"percent_change":701,"volume":720,"transactions":9,"vwap":316},"2026-05-22",218000,{"date":722,"open":316,"high":687,"low":304,"close":304,"change":112,"percent_change":723,"volume":724,"transactions":9,"vwap":304},"2026-05-21",-0.81,188000,{"date":726,"open":370,"high":316,"low":325,"close":316,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":316},"2026-05-20",0.07,5.98,105100,{"date":731,"open":370,"high":324,"low":431,"close":370,"change":187,"percent_change":732,"volume":733,"transactions":9,"vwap":370},"2026-05-19",0.86,107900,{"date":735,"open":370,"high":324,"low":431,"close":325,"change":187,"percent_change":618,"volume":736,"transactions":9,"vwap":325},"2026-05-18",160000,{"date":738,"open":60,"high":60,"low":376,"close":376,"change":348,"percent_change":739,"volume":740,"transactions":9,"vwap":376},"2026-05-15",-3.36,198300,{"date":742,"open":356,"high":743,"low":60,"close":60,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":60},"2026-05-14",1.29,-0.06,-4.8,287900,{"date":748,"open":355,"high":307,"low":316,"close":346,"change":112,"percent_change":749,"volume":750,"transactions":9,"vwap":346},"2026-05-13",-0.79,369100,{"date":752,"open":356,"high":356,"low":304,"close":394,"change":112,"percent_change":749,"volume":753,"transactions":9,"vwap":394},"2026-05-12",151300,{"date":755,"open":743,"high":82,"low":355,"close":355,"change":331,"percent_change":756,"volume":757,"transactions":9,"vwap":355},"2026-05-11",-1.55,177500,{"date":759,"open":760,"high":305,"low":743,"close":743,"change":348,"percent_change":761,"volume":762,"transactions":9,"vwap":743},"2026-05-08",1.35,-3.01,150300,{"date":764,"open":394,"high":765,"low":346,"close":307,"change":107,"percent_change":766,"volume":767,"transactions":9,"vwap":307},"2026-05-07",1.37,4.72,235200,{"date":769,"open":304,"high":743,"low":317,"close":355,"change":402,"percent_change":770,"volume":771,"transactions":9,"vwap":355},"2026-05-06",2.42,117200,{"date":773,"open":394,"high":356,"low":317,"close":316,"change":340,"percent_change":340,"volume":774,"transactions":9,"vwap":316},"2026-05-05",89200,{"date":776,"open":220,"high":356,"low":220,"close":316,"change":107,"percent_change":777,"volume":778,"transactions":9,"vwap":316},"2026-05-04",5.08,197200,{"date":780,"open":370,"high":315,"low":325,"close":324,"change":219,"percent_change":194,"volume":781,"transactions":9,"vwap":324},"2026-05-01",116800,{"date":783,"open":370,"high":220,"low":376,"close":325,"change":340,"percent_change":340,"volume":784,"transactions":9,"vwap":325},"2026-04-30",130100,{"date":786,"open":220,"high":220,"low":376,"close":325,"change":229,"percent_change":666,"volume":787,"transactions":9,"vwap":325},"2026-04-29",120300,{"date":789,"open":304,"high":346,"low":60,"close":60,"change":348,"percent_change":790,"volume":791,"transactions":9,"vwap":60},"2026-04-28",-3.25,72900,{"date":793,"open":304,"high":346,"low":315,"close":304,"change":219,"percent_change":207,"volume":794,"transactions":9,"vwap":304},"2026-04-27",75200,{"date":796,"open":317,"high":304,"low":324,"close":315,"change":340,"percent_change":340,"volume":645,"transactions":9,"vwap":315},"2026-04-24",{"date":798,"open":346,"high":346,"low":60,"close":315,"change":348,"percent_change":396,"volume":799,"transactions":9,"vwap":315},"2026-04-23",154000,{"date":801,"open":394,"high":687,"low":316,"close":346,"change":112,"percent_change":749,"volume":802,"transactions":9,"vwap":346},"2026-04-22",99100,{"date":804,"open":687,"high":688,"low":394,"close":394,"change":290,"percent_change":805,"volume":806,"transactions":9,"vwap":394},"2026-04-21",-3.82,149000,{"date":808,"open":743,"high":307,"low":355,"close":297,"change":219,"percent_change":809,"volume":810,"transactions":9,"vwap":297},"2026-04-20",1.55,144900,{"date":812,"open":356,"high":297,"low":394,"close":743,"change":402,"percent_change":813,"volume":814,"transactions":9,"vwap":743},"2026-04-17",2.38,136100,{"date":816,"open":356,"high":356,"low":317,"close":394,"change":331,"percent_change":817,"volume":818,"transactions":9,"vwap":394},"2026-04-16",-1.56,100000,{"date":820,"open":220,"high":356,"low":220,"close":356,"change":727,"percent_change":821,"volume":822,"transactions":9,"vwap":356},"2026-04-15",5.79,152200,{"date":824,"open":60,"high":304,"low":324,"close":315,"change":402,"percent_change":825,"volume":826,"transactions":9,"vwap":315},"2026-04-14",2.54,209500,{"date":828,"open":431,"high":324,"low":117,"close":324,"change":209,"percent_change":829,"volume":830,"transactions":9,"vwap":324},"2026-04-13",4.42,112000,{"date":832,"open":431,"high":370,"low":474,"close":117,"change":229,"percent_change":833,"volume":834,"transactions":9,"vwap":117},"2026-04-10",-2.59,81900,{"date":836,"open":60,"high":60,"low":431,"close":325,"change":331,"percent_change":837,"volume":838,"transactions":9,"vwap":325},"2026-04-09",-1.69,113500,{"date":840,"open":370,"high":60,"low":325,"close":324,"change":187,"percent_change":439,"volume":841,"transactions":9,"vwap":324},"2026-04-08",83300,{"date":843,"open":117,"high":370,"low":474,"close":370,"change":219,"percent_change":280,"volume":844,"transactions":9,"vwap":370},"2026-04-07",112800,{"date":846,"open":60,"high":220,"low":431,"close":376,"change":290,"percent_change":847,"volume":848,"transactions":9,"vwap":376},"2026-04-06",-4.17,178200,{"date":850,"open":324,"high":317,"low":370,"close":220,"change":187,"percent_change":456,"volume":851,"transactions":9,"vwap":220},"2026-04-02",118800,{"date":853,"open":324,"high":317,"low":324,"close":60,"change":219,"percent_change":854,"volume":855,"transactions":9,"vwap":60},"2026-04-01",1.71,108500,{"date":857,"open":431,"high":324,"low":474,"close":370,"change":590,"percent_change":625,"volume":858,"transactions":9,"vwap":370},"2026-03-31",112900,{"date":860,"open":325,"high":325,"low":475,"close":117,"change":229,"percent_change":833,"volume":861,"transactions":9,"vwap":117},"2026-03-30",101800,{"date":863,"open":376,"high":324,"low":522,"close":325,"change":187,"percent_change":618,"volume":864,"transactions":9,"vwap":325},"2026-03-27",328800,{"date":866,"open":324,"high":304,"low":431,"close":376,"change":290,"percent_change":847,"volume":867,"transactions":9,"vwap":376},"2026-03-26",528100,{"date":869,"open":324,"high":315,"low":482,"close":220,"change":219,"percent_change":226,"volume":870,"transactions":9,"vwap":220},"2026-03-25",584600,{"date":872,"open":687,"high":688,"low":324,"close":324,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":324},"2026-03-24",-0.28,-19.18,1894800,{"date":877,"open":431,"high":878,"low":431,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-03-23",1.47,1.46,0.31,26.96,7891900,{"date":884,"open":482,"high":370,"low":482,"close":376,"change":402,"percent_change":885,"volume":886,"transactions":9,"vwap":376},"2026-03-20",2.68,395600,{"date":888,"open":482,"high":117,"low":522,"close":474,"change":340,"percent_change":340,"volume":889,"transactions":9,"vwap":474},"2026-03-19",46000,{"date":891,"open":431,"high":431,"low":482,"close":474,"change":112,"percent_change":610,"volume":892,"transactions":9,"vwap":474},"2026-03-18",48400,{"date":894,"open":475,"high":117,"low":475,"close":117,"change":219,"percent_change":895,"volume":896,"transactions":9,"vwap":117},"2026-03-17",1.8,73800,{"date":898,"open":482,"high":117,"low":522,"close":482,"change":340,"percent_change":340,"volume":899,"transactions":9,"vwap":482},"2026-03-16",92500,{"date":901,"open":117,"high":117,"low":475,"close":482,"change":112,"percent_change":557,"volume":902,"transactions":9,"vwap":482},"2026-03-13",70700,{"date":904,"open":474,"high":431,"low":474,"close":474,"change":229,"percent_change":905,"volume":906,"transactions":9,"vwap":474},"2026-03-12",-2.61,111000,{"date":908,"open":117,"high":376,"low":474,"close":376,"change":219,"percent_change":206,"volume":909,"transactions":9,"vwap":376},"2026-03-11",83400,{"date":911,"open":474,"high":376,"low":482,"close":117,"change":187,"percent_change":912,"volume":913,"transactions":9,"vwap":117},"2026-03-10",0.89,102700,{"date":915,"open":475,"high":117,"low":507,"close":474,"change":340,"percent_change":340,"volume":916,"transactions":9,"vwap":474},"2026-03-09",99400,{"date":918,"open":482,"high":474,"low":522,"close":474,"change":112,"percent_change":610,"volume":919,"transactions":9,"vwap":474},"2026-03-06",137700,{"date":921,"open":117,"high":324,"low":482,"close":117,"change":331,"percent_change":644,"volume":922,"transactions":9,"vwap":117},"2026-03-05",164100,{"date":924,"open":431,"high":325,"low":482,"close":376,"change":402,"percent_change":885,"volume":925,"transactions":9,"vwap":376},"2026-03-04",67100,{"date":927,"open":474,"high":117,"low":507,"close":474,"change":331,"percent_change":928,"volume":929,"transactions":9,"vwap":474},"2026-03-03",-1.75,133300,{"date":931,"open":475,"high":325,"low":475,"close":431,"change":112,"percent_change":932,"volume":933,"transactions":9,"vwap":431},"2026-03-02",-0.87,76400,{"date":935,"open":325,"high":324,"low":117,"close":376,"change":340,"percent_change":340,"volume":936,"transactions":9,"vwap":376},"2026-02-27",115200,{"date":938,"open":325,"high":325,"low":431,"close":376,"change":340,"percent_change":340,"volume":939,"transactions":9,"vwap":376},"2026-02-26",126900,{"date":941,"open":376,"high":324,"low":431,"close":376,"change":402,"percent_change":885,"volume":942,"transactions":9,"vwap":376},"2026-02-25",118200,{"date":944,"open":474,"high":325,"low":475,"close":474,"change":112,"percent_change":610,"volume":945,"transactions":9,"vwap":474},"2026-02-24",101900,{"date":947,"open":117,"high":431,"low":522,"close":117,"change":112,"percent_change":610,"volume":948,"transactions":9,"vwap":117},"2026-02-23",93500,{"date":950,"open":376,"high":370,"low":117,"close":431,"change":331,"percent_change":614,"volume":951,"transactions":9,"vwap":431},"2026-02-20",72600,{"date":953,"open":376,"high":370,"low":117,"close":325,"change":219,"percent_change":255,"volume":954,"transactions":9,"vwap":325},"2026-02-19",92100,{"date":956,"open":475,"high":376,"low":507,"close":431,"change":590,"percent_change":957,"volume":958,"transactions":9,"vwap":431},"2026-02-18",3.64,84800,{"date":960,"open":482,"high":431,"low":507,"close":475,"change":340,"percent_change":340,"volume":961,"transactions":9,"vwap":475},"2026-02-17",101700,{"date":963,"open":475,"high":431,"low":507,"close":475,"change":187,"percent_change":964,"volume":965,"transactions":9,"vwap":475},"2026-02-13",0.92,94300,{"date":967,"open":431,"high":431,"low":492,"close":522,"change":290,"percent_change":968,"volume":969,"transactions":9,"vwap":522},"2026-02-12",-4.39,164900,{"date":971,"open":324,"high":60,"low":482,"close":431,"change":229,"percent_change":972,"volume":973,"transactions":9,"vwap":431},"2026-02-11",-2.56,224000,{"date":975,"open":325,"high":304,"low":325,"close":370,"change":219,"percent_change":280,"volume":976,"transactions":9,"vwap":370},"2026-02-10",194100,{"date":978,"open":376,"high":324,"low":474,"close":376,"change":340,"percent_change":340,"volume":979,"transactions":9,"vwap":376},"2026-02-09",175000,{"date":981,"open":492,"high":60,"low":492,"close":376,"change":219,"percent_change":206,"volume":982,"transactions":9,"vwap":376},"2026-02-06",283700,{"date":984,"open":325,"high":324,"low":524,"close":117,"change":744,"percent_change":985,"volume":986,"transactions":9,"vwap":117},"2026-02-05",-5.04,387600,{"date":988,"open":220,"high":317,"low":431,"close":60,"change":112,"percent_change":414,"volume":989,"transactions":9,"vwap":60},"2026-02-04",212200,{"date":991,"open":355,"high":356,"low":431,"close":220,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":220},"2026-02-03",-0.07,-5.51,503300,{"date":996,"open":688,"high":760,"low":304,"close":355,"change":229,"percent_change":997,"volume":998,"transactions":9,"vwap":355},"2026-02-02",-2.31,220300,{"date":1000,"open":878,"high":279,"low":315,"close":687,"change":198,"percent_change":1001,"volume":1002,"transactions":9,"vwap":687},"2026-01-30",-11.56,1137300,{"date":1004,"open":186,"high":809,"low":879,"close":878,"change":348,"percent_change":1005,"volume":1006,"transactions":9,"vwap":878},"2026-01-29",-2.65,261900,{"date":1008,"open":196,"high":809,"low":289,"close":289,"change":229,"percent_change":1009,"volume":1010,"transactions":9,"vwap":289},"2026-01-28",-1.95,108100,{"date":1012,"open":809,"high":17,"low":16,"close":186,"change":187,"percent_change":1013,"volume":1014,"transactions":9,"vwap":186},"2026-01-27",0.65,204400,{"date":1016,"open":1017,"high":1017,"low":196,"close":196,"change":21,"percent_change":1018,"volume":1019,"transactions":9,"vwap":196},"2026-01-26",1.61,-5.56,109700,{"date":1021,"open":205,"high":227,"low":185,"close":218,"change":290,"percent_change":1022,"volume":778,"transactions":9,"vwap":218},"2026-01-23",-2.99,{"date":1024,"open":17,"high":255,"low":17,"close":318,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":318},"2026-01-22",0.09,5.7,685700,{"date":1029,"open":16,"high":17,"low":1030,"close":17,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":17},"2026-01-21",1.44,0.14,9.72,271400,{"date":1035,"open":1036,"high":279,"low":288,"close":1030,"change":744,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-01-20",1.49,-4,262600,{"date":1040,"open":1041,"high":809,"low":16,"close":279,"change":331,"percent_change":1042,"volume":1043,"transactions":9,"vwap":279},"2026-01-16",1.52,-1.32,227900,{"date":1045,"open":17,"high":17,"low":279,"close":1041,"change":229,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1041},"2026-01-15",-1.94,348300,{"date":1049,"open":185,"high":218,"low":1041,"close":809,"change":229,"percent_change":1050,"volume":1051,"transactions":9,"vwap":809},"2026-01-14",-1.9,329100,{"date":1053,"open":237,"high":237,"low":1041,"close":17,"change":112,"percent_change":1054,"volume":1055,"transactions":9,"vwap":17},"2026-01-13",-0.63,233900,{"date":1057,"open":185,"high":216,"low":809,"close":1058,"change":187,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-01-12",1.59,0.63,183100,{"date":1062,"open":185,"high":218,"low":17,"close":17,"change":331,"percent_change":1063,"volume":1064,"transactions":9,"vwap":17},"2026-01-09",-1.25,95900,{"date":1066,"open":1058,"high":218,"low":1058,"close":185,"change":340,"percent_change":340,"volume":1067,"transactions":9,"vwap":185},"2026-01-08",91000,{"date":1069,"open":185,"high":218,"low":1058,"close":185,"change":112,"percent_change":1070,"volume":1071,"transactions":9,"vwap":185},"2026-01-07",-0.62,124300,{"date":1073,"open":1058,"high":218,"low":17,"close":1017,"change":219,"percent_change":394,"volume":1074,"transactions":9,"vwap":1017},"2026-01-06",141700,{"date":1076,"open":1058,"high":237,"low":20,"close":1058,"change":340,"percent_change":340,"volume":1077,"transactions":9,"vwap":1058},"2026-01-05",217700,{"date":1079,"open":809,"high":1017,"low":186,"close":1058,"change":107,"percent_change":1080,"volume":615,"transactions":9,"vwap":1058},"2026-01-02",3.92,{"date":1082,"open":279,"high":186,"low":279,"close":196,"change":402,"percent_change":1083,"volume":1084,"transactions":9,"vwap":196},"2025-12-31",2,153100,{"date":1086,"open":16,"high":1041,"low":878,"close":279,"change":187,"percent_change":1087,"volume":1088,"transactions":9,"vwap":279},"2025-12-30",0.67,153200,{"date":1090,"open":279,"high":196,"low":1036,"close":1036,"change":229,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1036},"2025-12-29",-1.97,185500,{"date":1094,"open":289,"high":196,"low":279,"close":1041,"change":340,"percent_change":340,"volume":1095,"transactions":9,"vwap":1041},"2025-12-26",108200,{"date":1097,"open":289,"high":197,"low":279,"close":1041,"change":112,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1041},"2025-12-24",-0.65,89800,{"date":1101,"open":809,"high":20,"low":1041,"close":196,"change":348,"percent_change":1102,"volume":1103,"transactions":9,"vwap":196},"2025-12-23",-2.55,165200,{"date":1105,"open":1058,"high":218,"low":197,"close":20,"change":229,"percent_change":1106,"volume":1107,"transactions":9,"vwap":20},"2025-12-22",-1.88,165900,{"date":1109,"open":1058,"high":218,"low":20,"close":185,"change":187,"percent_change":1059,"volume":1110,"transactions":9,"vwap":185},"2025-12-19",211800,{"date":1112,"open":196,"high":216,"low":196,"close":1058,"change":727,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1058},"2025-12-18",4.61,196100,{"date":1116,"open":20,"high":218,"low":1041,"close":1041,"change":290,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1041},"2025-12-17",-3.18,104600,{"date":1120,"open":186,"high":185,"low":1041,"close":20,"change":402,"percent_change":1121,"volume":1122,"transactions":9,"vwap":20},"2025-12-16",1.95,119200,{"date":1124,"open":218,"high":207,"low":196,"close":186,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":186},"2025-12-15",-0.08,-4.94,234900,{"date":1129,"open":205,"high":226,"low":218,"close":218,"change":348,"percent_change":1130,"volume":787,"transactions":9,"vwap":218},"2025-12-12",-2.41,{"date":1132,"open":205,"high":227,"low":207,"close":228,"change":331,"percent_change":1133,"volume":1134,"transactions":9,"vwap":228},"2025-12-11",-1.19,176300,{"date":1136,"open":318,"high":854,"low":207,"close":205,"change":219,"percent_change":220,"volume":1137,"transactions":9,"vwap":205},"2025-12-10",193800,{"date":1139,"open":207,"high":318,"low":1017,"close":228,"change":219,"percent_change":317,"volume":1140,"transactions":9,"vwap":228},"2025-12-09",185800,{"date":1142,"open":318,"high":226,"low":218,"close":237,"change":348,"percent_change":1143,"volume":1144,"transactions":9,"vwap":237},"2025-12-08",-2.38,230700,{"date":1146,"open":854,"high":194,"low":318,"close":205,"change":331,"percent_change":1147,"volume":1148,"transactions":9,"vwap":205},"2025-12-05",-1.18,151900,{"date":1150,"open":280,"high":206,"low":226,"close":227,"change":229,"percent_change":1151,"volume":1152,"transactions":9,"vwap":227},"2025-12-04",-1.73,223300,{"date":1154,"open":205,"high":255,"low":205,"close":208,"change":209,"percent_change":210,"volume":1155,"transactions":9,"vwap":208},"2025-12-03",231700,{"date":1157,"open":208,"high":1158,"low":1058,"close":205,"change":348,"percent_change":1159,"volume":1160,"transactions":9,"vwap":205},"2025-12-02",1.76,-2.33,315000,{"date":1162,"open":1163,"high":254,"low":854,"close":194,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":194},"2025-12-01",1.86,-0.13,-7.03,273500,{"date":1168,"open":264,"high":1169,"low":244,"close":253,"change":590,"percent_change":1170,"volume":1171,"transactions":9,"vwap":253},"2025-11-28",1.88,2.21,202500,{"date":1173,"open":280,"high":264,"low":207,"close":244,"change":727,"percent_change":1174,"volume":1175,"transactions":9,"vwap":244},"2025-11-26",4.02,283200,{"date":1177,"open":205,"high":255,"low":207,"close":280,"change":107,"percent_change":1178,"volume":1179,"transactions":9,"vwap":280},"2025-11-25",3.57,241200,{"date":1181,"open":218,"high":226,"low":20,"close":205,"change":107,"percent_change":1182,"volume":1183,"transactions":9,"vwap":205},"2025-11-24",3.7,248000,{"date":1185,"open":1036,"high":207,"low":1186,"close":218,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":218},"2025-11-21",1.45,0.13,8.72,368000,{"date":1191,"open":20,"high":218,"low":16,"close":1036,"change":290,"percent_change":790,"volume":1192,"transactions":9,"vwap":1036},"2025-11-20",279400,{"date":1194,"open":20,"high":20,"low":279,"close":186,"change":112,"percent_change":1098,"volume":1195,"transactions":9,"vwap":186},"2025-11-19",154200,{"date":1197,"open":279,"high":1058,"low":879,"close":809,"change":209,"percent_change":1198,"volume":1199,"transactions":9,"vwap":809},"2025-11-18",3.33,182200,{"date":1201,"open":186,"high":186,"low":1186,"close":279,"change":331,"percent_change":1042,"volume":1202,"transactions":9,"vwap":279},"2025-11-17",364100,{"date":1204,"open":809,"high":1158,"low":279,"close":1041,"change":209,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1041},"2025-11-14",3.4,837200,{"date":1208,"open":185,"high":237,"low":878,"close":878,"change":1164,"percent_change":1209,"volume":1210,"transactions":9,"vwap":878},"2025-11-13",-8.12,576800,{"date":1212,"open":1017,"high":237,"low":1058,"close":185,"change":331,"percent_change":1213,"volume":1214,"transactions":9,"vwap":185},"2025-11-12",-1.23,301400,{"date":1216,"open":237,"high":318,"low":185,"close":218,"change":340,"percent_change":340,"volume":1217,"transactions":9,"vwap":218},"2025-11-11",194300,{"date":1219,"open":207,"high":227,"low":1017,"close":218,"change":112,"percent_change":1220,"volume":1221,"transactions":9,"vwap":218},"2025-11-10",-0.61,254000,{"date":1223,"open":1017,"high":216,"low":1041,"close":216,"change":219,"percent_change":316,"volume":1224,"transactions":9,"vwap":216},"2025-11-07",278500,{"date":1226,"open":227,"high":227,"low":20,"close":1017,"change":1125,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1017},"2025-11-06",-4.73,350400,{"date":1230,"open":227,"high":194,"low":228,"close":226,"change":112,"percent_change":238,"volume":1231,"transactions":9,"vwap":226},"2025-11-05",164200,{"date":1233,"open":854,"high":208,"low":228,"close":227,"change":331,"percent_change":1234,"volume":1051,"transactions":9,"vwap":227},"2025-11-04",-1.16,{"date":1236,"open":895,"high":244,"low":854,"close":194,"change":1125,"percent_change":1237,"volume":1238,"transactions":9,"vwap":194},"2025-11-03",-4.44,379700,{"date":1240,"open":253,"high":1163,"low":1241,"close":895,"change":187,"percent_change":1242,"volume":1243,"transactions":9,"vwap":895},"2025-10-31",1.78,0.56,230500,{"date":1245,"open":264,"high":264,"low":637,"close":637,"change":229,"percent_change":1246,"volume":1247,"transactions":9,"vwap":637},"2025-10-30",-1.65,220200,{"date":1249,"open":1169,"high":1250,"low":244,"close":256,"change":290,"percent_change":1251,"volume":1252,"transactions":9,"vwap":256},"2025-10-29",1.89,-2.67,314500,{"date":1254,"open":1255,"high":1121,"low":1163,"close":254,"change":348,"percent_change":1256,"volume":1257,"transactions":9,"vwap":254},"2025-10-28",1.91,-2.09,377600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1255,"change":331,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2025-10-27",1.94,1.97,1.9,-1.04,294800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1267,"change":219,"percent_change":523,"volume":1270,"transactions":9,"vwap":1267},"2025-10-24",1.93,1.96,1.92,248300,{"date":1272,"open":1267,"high":1260,"low":1262,"close":1255,"change":112,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1255},"2025-10-23",-0.52,321400,{"date":1276,"open":1250,"high":1260,"low":253,"close":1269,"change":219,"percent_change":523,"volume":1277,"transactions":9,"vwap":1269},"2025-10-22",362000,{"date":1279,"open":1268,"high":1261,"low":1250,"close":1262,"change":1125,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1262},"2025-10-21",-4.04,369600,{"date":1283,"open":1268,"high":1284,"low":1260,"close":1285,"change":1286,"percent_change":510,"volume":1287,"transactions":9,"vwap":1285},"2025-10-20",2.02,1.98,0.08,379100,{"date":1289,"open":1260,"high":1285,"low":1250,"close":1262,"change":21,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1262},"2025-10-17",-4.52,447200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1164,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-10-16",2.12,2.15,1.99,-6.13,378400,{"date":1300,"open":1301,"high":1295,"low":1302,"close":1294,"change":402,"percent_change":1030,"volume":1303,"transactions":9,"vwap":1294},"2025-10-15",2.11,2.04,455700,{"date":1305,"open":1267,"high":1294,"low":1255,"close":1306,"change":1187,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-10-14",2.09,6.63,555800,{"date":1310,"open":1261,"high":1311,"low":1262,"close":1268,"change":187,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1268},"2025-10-13",2.01,0.51,522200,{"date":1315,"open":1301,"high":1316,"low":1260,"close":1121,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1121},"2025-10-10",2.13,-0.18,-8.45,670600,{"date":1321,"open":1296,"high":1295,"low":1296,"close":1316,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1316},"2025-10-09",0.15,7.58,701500,{"date":1326,"open":1296,"high":1327,"low":1261,"close":1285,"change":229,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1285},"2025-10-08",2.06,-1.49,557500,{"date":1331,"open":1332,"high":1333,"low":1267,"close":1311,"change":229,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1311},"2025-10-07",2.05,2.07,-1.47,843400,{"date":1337,"open":1261,"high":1302,"low":1267,"close":1302,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1302},"2025-10-06",0.12,6.25,800700,{"date":1342,"open":1250,"high":1261,"low":1163,"close":1269,"change":402,"percent_change":1058,"volume":1343,"transactions":9,"vwap":1269},"2025-10-03",810600,{"date":1345,"open":1158,"high":1250,"low":280,"close":1250,"change":1322,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1250},"2025-10-02",8.62,1034200,{"date":1349,"open":194,"high":637,"low":205,"close":280,"change":402,"percent_change":255,"volume":1350,"transactions":9,"vwap":280},"2025-10-01",639400,{"date":1352,"open":255,"high":1241,"low":228,"close":854,"change":340,"percent_change":340,"volume":1353,"transactions":9,"vwap":854},"2025-09-30",497000,{"date":1355,"open":318,"high":208,"low":216,"close":854,"change":209,"percent_change":1356,"volume":1357,"transactions":9,"vwap":854},"2025-09-29",3.01,756100,{"date":1359,"open":854,"high":280,"low":228,"close":228,"change":290,"percent_change":1360,"volume":1361,"transactions":9,"vwap":228},"2025-09-26",-2.92,469600,{"date":1363,"open":206,"high":206,"low":205,"close":854,"change":290,"percent_change":1364,"volume":1365,"transactions":9,"vwap":854},"2025-09-25",-2.84,548500,{"date":1367,"open":854,"high":206,"low":318,"close":1158,"change":1286,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1158},"2025-09-24",4.76,724600,{"date":1371,"open":206,"high":206,"low":205,"close":205,"change":1125,"percent_change":1372,"volume":1373,"transactions":9,"vwap":205},"2025-09-23",-4.55,1043700,{"date":1375,"open":637,"high":264,"low":227,"close":1158,"change":229,"percent_change":586,"volume":1376,"transactions":9,"vwap":1158},"2025-09-22",1551800,{"date":1378,"open":244,"high":253,"low":1241,"close":637,"change":340,"percent_change":340,"volume":1379,"transactions":9,"vwap":637},"2025-09-19",914800,{"date":1381,"open":637,"high":256,"low":194,"close":637,"change":219,"percent_change":117,"volume":1382,"transactions":9,"vwap":637},"2025-09-18",1360500,{"date":1384,"open":637,"high":1262,"low":280,"close":206,"change":112,"percent_change":1385,"volume":1386,"transactions":9,"vwap":206},"2025-09-17",-0.56,2598300,{"date":1388,"open":17,"high":895,"low":279,"close":1241,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1241},"2025-09-16",-0.99,-35.74,12293800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-09-15",3.41,3.45,2.77,-1.11,-28.61,2601600,{"date":1401,"open":1402,"high":364,"low":1403,"close":1404,"change":1317,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-09-12",4.08,3.56,3.88,-4.43,766000,{"date":1408,"open":1409,"high":176,"low":1410,"close":1411,"change":660,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-09-11",4.92,3.85,4.06,-17.48,1152600,{"date":1415,"open":1416,"high":777,"low":1417,"close":1409,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1409},"2025-09-10",4.44,4.4,0.54,12.33,391600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1338,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-09-09",4.31,4.39,4.15,4.38,2.82,189100,{"date":1430,"open":1431,"high":1426,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-09-08",4.11,4.04,4.26,0.27,6.77,425000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":152,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-09-05",3.69,4,3.66,3.99,9.62,96900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":957,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":957},"2025-09-04",3.84,3.9,3.55,-0.24,-6.19,163200,{"date":1454,"open":1455,"high":1456,"low":1410,"close":1404,"change":1457,"percent_change":1458,"volume":1118,"transactions":9,"vwap":1404},"2025-09-03",4.09,4.16,-0.21,-5.13,{"date":1460,"open":1461,"high":1425,"low":1182,"close":1455,"change":142,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1455},"2025-09-02",3.73,8.49,330200,{"date":1465,"open":1466,"high":1467,"low":1439,"close":1468,"change":1125,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-08-29",3.89,3.91,3.77,-2.08,84300,{"date":1472,"open":1473,"high":1440,"low":1474,"close":1410,"change":290,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1410},"2025-08-28",3.97,3.83,-1.28,118400,{"date":1478,"open":1440,"high":1479,"low":1404,"close":1448,"change":21,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1448},"2025-08-27",4.05,-2.26,74400,{"date":1483,"open":1402,"high":1484,"low":1467,"close":1442,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1442},"2025-08-26",4.29,-0.11,-2.68,136700,{"date":1489,"open":1442,"high":1426,"low":1080,"close":364,"change":265,"percent_change":1490,"volume":1491,"transactions":9,"vwap":364},"2025-08-25",2.5,255800,{"date":1493,"open":1479,"high":1402,"low":1494,"close":1440,"change":1164,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1440},"2025-08-22",3.8,-3.15,316900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-08-21",3.51,4.23,3.47,4.13,0.72,21.11,653100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1394,"change":1031,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1394},"2025-08-20",3.26,3.42,3.16,4.28,100800,{"date":1514,"open":1515,"high":1516,"low":1510,"close":1517,"change":1338,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-08-19",3.18,3.29,3.27,3.81,96400,{"date":1521,"open":1522,"high":1510,"low":210,"close":1523,"change":308,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-08-18",3.07,3.15,3.62,108400,{"date":1527,"open":1510,"high":1528,"low":1529,"close":1530,"change":198,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-08-15",3.25,2.99,3.04,-5.3,188500,{"date":1534,"open":1535,"high":1517,"low":1536,"close":1537,"change":229,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-08-14",3.22,3.12,3.21,-0.93,115700,{"date":1541,"open":1542,"high":1198,"low":81,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-08-13",3.11,3.24,0.16,5.19,141300,{"date":1548,"open":1549,"high":81,"low":1550,"close":1551,"change":1322,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-08-12",2.96,2.93,3.08,5.12,98300,{"date":1555,"open":1550,"high":1529,"low":1556,"close":1550,"change":219,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1550},"2025-08-11",2.87,0.69,93300,{"date":1560,"open":1550,"high":1549,"low":1556,"close":1561,"change":331,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-08-08",2.91,-0.68,73100,{"date":1565,"open":1356,"high":1566,"low":1561,"close":1550,"change":992,"percent_change":1159,"volume":1567,"transactions":9,"vwap":1550},"2025-08-07",3.05,75600,{"date":1569,"open":1570,"high":1571,"low":1549,"close":1572,"change":290,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-08-06",3.03,3.06,3,-1.64,44800,{"date":1576,"open":1577,"high":81,"low":210,"close":1566,"change":402,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1566},"2025-08-05",3.02,0.99,50700,{"date":1581,"open":210,"high":1522,"low":1582,"close":1577,"change":727,"percent_change":1583,"volume":906,"transactions":9,"vwap":1577},"2025-08-04",2.95,2.37,{"date":1585,"open":1572,"high":1356,"low":1586,"close":1582,"change":744,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1582},"2025-08-01",2.92,-1.99,62500,{"date":1590,"open":1356,"high":1537,"low":1529,"close":1356,"change":112,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1356},"2025-07-31",-0.33,73200,{"date":1594,"open":1542,"high":1536,"low":1529,"close":1577,"change":744,"percent_change":1009,"volume":1595,"transactions":9,"vwap":1577},"2025-07-30",91800,{"date":1597,"open":1598,"high":1599,"low":1551,"close":1551,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1551},"2025-07-29",3.3,3.38,-0.19,-5.81,209200,{"date":1604,"open":1605,"high":1501,"low":1528,"close":1517,"change":1485,"percent_change":790,"volume":1606,"transactions":9,"vwap":1517},"2025-07-28",3.44,65100,{"date":1608,"open":1609,"high":1609,"low":88,"close":1599,"change":1125,"percent_change":997,"volume":1610,"transactions":9,"vwap":1599},"2025-07-25",3.49,48800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":348,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-07-24",3.5,3.52,3.46,-1.14,76000,{"date":1619,"open":1178,"high":1620,"low":1609,"close":1613,"change":229,"percent_change":676,"volume":1621,"transactions":9,"vwap":1613},"2025-07-23",3.59,130500,{"date":1623,"open":1624,"high":1178,"low":1501,"close":1624,"change":590,"percent_change":376,"volume":1625,"transactions":9,"vwap":1624},"2025-07-22",3.53,340900,{"date":1627,"open":1501,"high":1449,"low":1605,"close":1609,"change":107,"percent_change":255,"volume":1628,"transactions":9,"vwap":1609},"2025-07-21",121200,{"date":1630,"open":1631,"high":1501,"low":1205,"close":1631,"change":402,"percent_change":606,"volume":1632,"transactions":9,"vwap":1631},"2025-07-18",3.43,69700,{"date":1634,"open":1395,"high":1501,"low":1635,"close":1205,"change":340,"percent_change":340,"volume":1636,"transactions":9,"vwap":1205},"2025-07-17",3.36,129600,{"date":1638,"open":1599,"high":1605,"low":1198,"close":1205,"change":219,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1205},"2025-07-16",0.59,106800,{"date":1642,"open":1205,"high":1631,"low":1643,"close":1599,"change":112,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1599},"2025-07-15",3.34,-0.29,107100,{"date":1647,"open":1631,"high":1631,"low":1648,"close":1649,"change":112,"percent_change":1644,"volume":1650,"transactions":9,"vwap":1649},"2025-07-14",3.31,3.39,60900,{"date":1652,"open":1205,"high":1509,"low":1635,"close":1205,"change":340,"percent_change":340,"volume":1653,"transactions":9,"vwap":1205},"2025-07-11",60600,{"date":1655,"open":1656,"high":1631,"low":1643,"close":1205,"change":209,"percent_change":1036,"volume":1657,"transactions":9,"vwap":1205},"2025-07-10",3.35,78800,{"date":1659,"open":1656,"high":1205,"low":1643,"close":1656,"change":402,"percent_change":67,"volume":1660,"transactions":9,"vwap":1656},"2025-07-09",78700,{"date":1662,"open":1543,"high":1205,"low":1535,"close":1663,"change":402,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-07-08",3.32,0.91,75800,{"date":1667,"open":1599,"high":1205,"low":1668,"close":1516,"change":1125,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1516},"2025-07-07",3.23,-2.37,53000,{"date":1672,"open":1605,"high":1395,"low":88,"close":88,"change":229,"percent_change":610,"volume":1673,"transactions":9,"vwap":88},"2025-07-03",52300,{"date":1675,"open":1648,"high":1615,"low":1516,"close":1205,"change":265,"percent_change":1570,"volume":1676,"transactions":9,"vwap":1205},"2025-07-02",130600,{"date":1678,"open":1648,"high":1205,"low":1528,"close":1598,"change":219,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1598},"2025-07-01",0.61,64200,{"date":1682,"open":1648,"high":1205,"low":1517,"close":1683,"change":112,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-06-30",3.28,-0.3,45600,{"date":1687,"open":1598,"high":1395,"low":1543,"close":1516,"change":340,"percent_change":340,"volume":1688,"transactions":9,"vwap":1516},"2025-06-27",39600,{"date":1690,"open":1501,"high":1501,"low":1515,"close":1516,"change":21,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1516},"2025-06-26",-2.66,191900,{"date":1694,"open":1205,"high":1605,"low":1663,"close":1599,"change":1187,"percent_change":1440,"volume":945,"transactions":9,"vwap":1599},"2025-06-25",{"date":1696,"open":1198,"high":1394,"low":1543,"close":1528,"change":331,"percent_change":1220,"volume":709,"transactions":9,"vwap":1528},"2025-06-24",{"date":1698,"open":1517,"high":1598,"low":1515,"close":1517,"change":727,"percent_change":1699,"volume":925,"transactions":9,"vwap":1517},"2025-06-23",2.19,{"date":1701,"open":88,"high":88,"low":1702,"close":1702,"change":247,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-06-20",3.2,-3.61,78500,{"date":1706,"open":1656,"high":1205,"low":1707,"close":1663,"change":107,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1663},"2025-06-18",3.19,1.84,74800,{"date":1711,"open":1613,"high":1614,"low":1528,"close":1508,"change":873,"percent_change":1712,"volume":936,"transactions":9,"vwap":1508},"2025-06-17",-7.91,{"date":1714,"open":1182,"high":1182,"low":1614,"close":625,"change":1485,"percent_change":761,"volume":1715,"transactions":9,"vwap":625},"2025-06-16",115100,{"date":1717,"open":1718,"high":1719,"low":1449,"close":1718,"change":290,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-06-13",3.65,3.71,-1.35,51200,{"date":1723,"open":1724,"high":1725,"low":1441,"close":1182,"change":402,"percent_change":712,"volume":1726,"transactions":9,"vwap":1182},"2025-06-12",3.67,3.78,74000,{"date":1728,"open":1441,"high":1725,"low":1729,"close":1724,"change":340,"percent_change":340,"volume":1730,"transactions":9,"vwap":1724},"2025-06-11",3.6,42900,{"date":1732,"open":1733,"high":1725,"low":957,"close":1724,"change":340,"percent_change":340,"volume":1734,"transactions":9,"vwap":1724},"2025-06-10",3.72,62000,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1724,"change":1125,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1724},"2025-06-09",3.75,3.63,-2.13,57900,{"date":1742,"open":1737,"high":1725,"low":1182,"close":1737,"change":727,"percent_change":1262,"volume":1743,"transactions":9,"vwap":1737},"2025-06-06",49600,{"date":1745,"open":1737,"high":1725,"low":1724,"close":1746,"change":331,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-06-05",3.68,-0.54,62400,{"date":1750,"open":1733,"high":1468,"low":1441,"close":1182,"change":187,"percent_change":1434,"volume":1751,"transactions":9,"vwap":1182},"2025-06-04",74300,{"date":1753,"open":1441,"high":1754,"low":1441,"close":1439,"change":187,"percent_change":1434,"volume":1709,"transactions":9,"vwap":1439},"2025-06-03",3.76,{"date":1756,"open":1724,"high":1719,"low":1738,"close":1746,"change":187,"percent_change":1434,"volume":1757,"transactions":9,"vwap":1746},"2025-06-02",47800,{"date":1759,"open":1524,"high":1468,"low":1178,"close":1724,"change":219,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1724},"2025-05-30",0.55,38500,{"date":1763,"open":1733,"high":1474,"low":1524,"close":1718,"change":290,"percent_change":1720,"volume":1764,"transactions":9,"vwap":1718},"2025-05-29",38000,{"date":1766,"open":1468,"high":1767,"low":1724,"close":1182,"change":992,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1182},"2025-05-28",3.86,-1.86,61100,{"date":1771,"open":1754,"high":1772,"low":1737,"close":1468,"change":209,"percent_change":82,"volume":1773,"transactions":9,"vwap":1468},"2025-05-27",3.87,62600,{"date":1775,"open":1620,"high":1404,"low":1620,"close":1733,"change":290,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1733},"2025-05-23",-1.33,55600,{"date":1779,"open":1780,"high":1468,"low":1394,"close":1468,"change":1322,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1468},"2025-05-22",3.58,4.14,106200,{"date":1784,"open":1785,"high":1468,"low":1449,"close":1524,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1524},"2025-05-21",3.74,-0.15,-3.98,104300,{"date":1790,"open":1467,"high":1791,"low":1737,"close":1468,"change":402,"percent_change":697,"volume":1792,"transactions":9,"vwap":1468},"2025-05-20",3.96,121700,{"date":1794,"open":1795,"high":1410,"low":1780,"close":1785,"change":290,"percent_change":1042,"volume":1796,"transactions":9,"vwap":1785},"2025-05-19",3.79,147000,{"date":1798,"open":1799,"high":1800,"low":1468,"close":1795,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1795},"2025-05-16",4.07,4.17,-0.14,-3.56,239200,{"date":1805,"open":1806,"high":1807,"low":1767,"close":1808,"change":1809,"percent_change":777,"volume":1810,"transactions":9,"vwap":1808},"2025-05-15",4.3,4.95,3.93,0.19,747600,{"date":1812,"open":1432,"high":1402,"low":1785,"close":1785,"change":1457,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1785},"2025-05-14",-5.32,506000,{"date":1816,"open":1442,"high":1432,"low":1467,"close":1817,"change":590,"percent_change":89,"volume":965,"transactions":9,"vwap":1817},"2025-05-13",3.95,{"date":1819,"open":1402,"high":364,"low":1410,"close":1467,"change":727,"percent_change":256,"volume":1820,"transactions":9,"vwap":1467},"2025-05-12",70500,{"date":1822,"open":1772,"high":1817,"low":1494,"close":1447,"change":112,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1447},"2025-05-09",-0.26,22400,{"date":1826,"open":1737,"high":1827,"low":1719,"close":1410,"change":1544,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1410},"2025-05-08",3.94,4.34,44500,{"date":1831,"open":1737,"high":1754,"low":1832,"close":1439,"change":112,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1439},"2025-05-07",3.61,-0.27,35000,{"date":1836,"open":1448,"high":1827,"low":1182,"close":1182,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1182},"2025-05-06",-0.25,-6.33,61500,{"date":1841,"open":1440,"high":1781,"low":1080,"close":1817,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1817},"2025-05-05",-0.1,-2.47,37500,{"date":1846,"open":1847,"high":1500,"low":1404,"close":1479,"change":209,"percent_change":346,"volume":1848,"transactions":9,"vwap":1479},"2025-05-02",4.01,63000,{"date":1850,"open":1827,"high":1851,"low":1467,"close":1440,"change":187,"percent_change":122,"volume":1852,"transactions":9,"vwap":1440},"2025-05-01",4.12,37600,{"date":1854,"open":1502,"high":1502,"low":1474,"close":1442,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1442},"2025-04-30",-0.16,-3.86,78200,{"date":1859,"open":1860,"high":1861,"low":1402,"close":1425,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1425},"2025-04-29",4.37,4.48,-0.2,-4.6,70300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":209,"percent_change":325,"volume":1871,"transactions":9,"vwap":1870},"2025-04-28",4.36,4.52,4.2,4.35,104900,{"date":1873,"open":1874,"high":1417,"low":1875,"close":1806,"change":209,"percent_change":324,"volume":1876,"transactions":9,"vwap":1806},"2025-04-25",4.25,4.22,74700,{"date":1878,"open":1879,"high":1828,"low":1800,"close":1874,"change":1322,"percent_change":1441,"volume":1880,"transactions":9,"vwap":1874},"2025-04-24",4.18,56500,{"date":1882,"open":1883,"high":1806,"low":1411,"close":364,"change":265,"percent_change":1490,"volume":1884,"transactions":9,"vwap":364},"2025-04-23",4.19,94700,{"date":180,"open":1479,"high":1874,"low":1791,"close":1440,"change":290,"percent_change":1213,"volume":1886,"transactions":9,"vwap":1440},102200]