[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOF":3,"homepage-market-summary":30,"stock-historical-BOF":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOF","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},"BranchOut Food Inc. Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Branchout Food inc is engaged in the development, marketing, sale, and distribution of plant-based, dehydrated fruit and vegetable snacks and powders. Its products are currently manufactured for the company by contract manufacturers based in South America and North America that produce dehydrated fruit and vegetable products for the company using a new proprietary dehydration technology that it licenses from a third party. The Company's customers are located throughout the United States. Its current primary products are BranchOut Snacks, BranchOut Powders, and BranchOut Industrial Ingredients. The products are mainly sold through three channels: branded retail snack products, private label products for retailers, and fruit and vegetable ingredients sold to food manufacturers.","314","Bend, OR",false,{"close":16,"open":17,"high":18,"low":17,"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},3.89,3.8,3.915,3.81,0.08,2.1,11214.995483,919,3.8672,5.25,1.99,359286.46400741435,58.3,828,{"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.65,299354,109264302.465861,111.99,"2025-04-22",[182,183,191,200,211,221,231,239,248,256,263,271,278,288,297,307,315,322,328,336,345,353,361,371,379,386,395,404,412,419,426,432,439,445,453,463,473,483,492,499,506,516,526,534,541,548,554,559,566,573,580,588,595,601,609,614,617,622,626,633,641,649,657,664,671,680,687,694,700,704,711,717,721,725,732,739,746,752,758,765,772,778,782,786,792,797,803,810,814,821,826,831,837,844,851,857,863,870,875,881,888,892,897,903,909,914,919,923,927,932,937,940,945,951,956,961,965,972,978,983,987,991,997,1002,1005,1009,1014,1021,1026,1030,1034,1039,1042,1046,1049,1055,1059,1063,1068,1072,1077,1081,1084,1088,1092,1097,1101,1107,1111,1115,1121,1124,1128,1133,1139,1144,1147,1152,1158,1165,1172,1178,1185,1192,1197,1204,1210,1217,1224,1228,1232,1237,1243,1248,1254,1260,1266,1270,1274,1279,1283,1287,1293,1301,1303,1307,1311,1315,1319,1323,1327,1331,1335,1340,1345,1350,1355,1359,1364,1369,1373,1377,1380,1385,1389,1392,1397,1401,1405,1409,1413,1418,1422,1428,1433,1441,1449,1454,1459,1463,1466,1471,1475,1479,1484,1489,1493,1497,1501,1505,1510,1513,1516,1522,1527,1532,1535,1540,1545,1552,1559,1566,1572,1576,1579,1584,1588,1592,1596,1602,1608,1613,1617,1621,1625,1629,1633,1638,1642,1647,1654,1662,1668,1672,1677,1682,1687,1692,1698,1700,1705,1709,1713,1716,1720,1724,1728,1731,1735,1738,1743,1748,1754,1760,1764,1768,1773,1777,1782,1786,1790,1795,1799,1803,1808,1812,1815,1819,1823,1828,1834,1840,1846,1849,1854,1858,1863,1867,1873,1877,1881,1886,1890,1893,1898,1902,1905,1911,1914,1917,1921,1925,1928,1934,1938,1942,1947,1952,1957,1959,1963,1967,1970,1974,1977,1981,1986,1991,1995,2001,2007,2014,2018,2024,2029,2033,2037,2041,2044,2049,2054,2058,2062,2065,2069,2074,2080,2085,2092,2097,2102,2108,2112,2119,2123],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":112,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.84,3.79,-0.26,5978.8866,157,3.822,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.1092,3.82,-0.1,-2.55,6868.4816,202,3.9439,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.965,4.02,3.7713,3.92,-0.04,-1.01,31321.560075,436,3.9722,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":122,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.68,4,3.65,3.96,6.74,26420.01899,442,3.8794,{"date":222,"open":16,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.06,3.66,3.71,-0.18,-4.63,95333.7976,506,3.9793,{"date":232,"open":233,"high":234,"low":233,"close":16,"change":122,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",3.63,3.95,6.87,74634.7976,489,3.8503,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":206,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.6775,3.55,3.64,-1.09,9279.9705,212,3.6215,{"date":249,"open":213,"high":250,"low":224,"close":213,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",3.76,-0.045,-1.21,8578.8966,221,3.6935,{"date":257,"open":186,"high":17,"low":224,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":250},"2026-09-21",3.725,-0.005,-0.13,18296.719231,274,{"date":264,"open":265,"high":186,"low":243,"close":266,"change":107,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",3.67,3.73,1.63,50355.869762,360,3.7329,{"date":272,"open":273,"high":274,"low":233,"close":265,"change":206,"percent_change":73,"volume":275,"transactions":276,"vwap":277},"2026-09-17",3.936649,3.9899,9254.864124,474,3.7093,{"date":279,"open":280,"high":281,"low":282,"close":225,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.75,3.785,3.7,-0.07,-1.85,7768.249034,259,3.7423,{"date":289,"open":19,"high":290,"low":225,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",3.85,3.78,-0.08,-2.07,12527.335984,336,3.7704,{"date":298,"open":16,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",3.935,3.812,3.86,-0.03,-0.77,9905.889896,253,3.8581,{"date":308,"open":234,"high":234,"low":309,"close":16,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.8164,0.01,0.26,10219.8566,352,3.8617,{"date":316,"open":16,"high":317,"low":19,"close":318,"change":112,"percent_change":187,"volume":319,"transactions":320,"vwap":321},"2026-09-10",3.98,3.88,10507.049489,407,3.8935,{"date":323,"open":205,"high":324,"low":186,"close":16,"change":302,"percent_change":303,"volume":325,"transactions":326,"vwap":327},"2026-09-09",3.93,12459.7976,540,3.8546,{"date":329,"open":185,"high":330,"low":17,"close":205,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",3.94,0.11,2.89,15336.686733,349,3.8859,{"date":337,"open":338,"high":339,"low":19,"close":19,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",3.8562,3.99,-0.05,-1.3,10438.0316,193,3.8586,{"date":346,"open":347,"high":234,"low":19,"close":301,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",3.9,-0.055,-1.4,22546.411908,249,3.8674,{"date":354,"open":355,"high":317,"low":355,"close":18,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",3.895,0.005,0.13,15952.920348,280,3.9199,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":283,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",3.8747,4.0169,3.8501,3.91,-1.76,13081.6765,233,3.9116,{"date":372,"open":214,"high":373,"low":280,"close":317,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",4.01,0.02,0.51,44265.4646,632,3.9246,{"date":380,"open":381,"high":381,"low":301,"close":216,"change":226,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",4.11,-4.35,37242.220175,1260,3.9328,{"date":387,"open":280,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",4.14,3.695,0.29,7.53,130038.705682,1945,3.9113,{"date":396,"open":324,"high":397,"low":398,"close":290,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",3.9651,3.845,-0.12,-3.02,27525.3045,335,3.6657,{"date":405,"open":317,"high":406,"low":324,"close":407,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",4.17,3.97,0,18147.3045,303,3.9537,{"date":413,"open":414,"high":407,"low":414,"close":407,"change":331,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",3.87,2.85,6931.336191,282,3.919,{"date":420,"open":330,"high":373,"low":301,"close":301,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",-0.14,-3.5,6890.8296,203,3.9301,{"date":427,"open":16,"high":203,"low":318,"close":214,"change":331,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",2.83,10467.41402,211,3.9622,{"date":433,"open":214,"high":434,"low":290,"close":16,"change":260,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",4.03,-3.23,46006.9412,354,3.9453,{"date":440,"open":317,"high":203,"low":441,"close":203,"change":310,"percent_change":122,"volume":442,"transactions":443,"vwap":444},"2026-08-18",3.905,11903.55479,109,3.963,{"date":446,"open":447,"high":447,"low":18,"close":373,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",4.15,-0.15,-3.61,36504.747141,237,4.0699,{"date":454,"open":455,"high":456,"low":447,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",4.49,4.575,4.16,-0.29,-6.52,29310.28948,775,4.2776,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":107,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",4.4,4.75,4.375,4.45,1.37,103670.51212,756,4.5515,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",4.2,4.39,4.1105,0.15,3.54,8414.968411,384,4.2716,{"date":484,"open":457,"high":485,"low":486,"close":487,"change":357,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",4.25,4.0797,4.24,3.16,31102.108274,281,4.1929,{"date":493,"open":388,"high":457,"low":494,"close":381,"change":206,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",4.025,-0.96,8945.415674,314,4.1072,{"date":500,"open":501,"high":501,"low":502,"close":447,"change":503,"percent_change":38,"volume":504,"transactions":505,"vwap":477},"2026-08-07",4.2673,3.9601,0.03,20079.609067,218,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":283,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",4.1,4.18,4.084,4.12,-1.67,2362.833035,93,4.1083,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",4.22,4.0501,4.19,0.04,0.96,10107.778364,114,4.1542,{"date":527,"open":528,"high":529,"low":528,"close":447,"change":521,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",4.04,4.32,0.97,27938.266866,382,4.1813,{"date":535,"open":317,"high":518,"low":330,"close":381,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",0.2,5.12,30391.795801,508,4.1054,{"date":542,"open":434,"high":543,"low":544,"close":366,"change":206,"percent_change":207,"volume":545,"transactions":546,"vwap":547},"2026-07-31",4.21,3.8709,25955.989951,219,3.9945,{"date":549,"open":194,"high":528,"low":194,"close":234,"change":331,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",2.86,26229.390736,307,3.957,{"date":555,"open":234,"high":339,"low":185,"close":185,"change":399,"percent_change":556,"volume":557,"transactions":189,"vwap":558},"2026-07-29",-3.03,9089.314164,3.9007,{"date":560,"open":407,"high":561,"low":347,"close":216,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":210},"2026-07-28",4.015,-0.06,-1.49,16638.756293,148,{"date":567,"open":214,"high":568,"low":18,"close":203,"change":569,"percent_change":570,"volume":571,"transactions":565,"vwap":572},"2026-07-27",4.035,0.07,1.77,7609.066078,4.0021,{"date":574,"open":528,"high":381,"low":575,"close":234,"change":195,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",3.83,-2.47,22170.169331,297,3.9753,{"date":581,"open":582,"high":582,"low":434,"close":583,"change":562,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",4.205,4.05,-1.46,5308.912455,299,4.0897,{"date":589,"open":203,"high":388,"low":203,"close":381,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",0.05,1.23,7748.208751,292,4.0889,{"date":596,"open":508,"high":597,"low":214,"close":223,"change":503,"percent_change":159,"volume":598,"transactions":599,"vwap":600},"2026-07-21",4.3099,32422.9259,644,4.0973,{"date":602,"open":603,"high":604,"low":373,"close":434,"change":195,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",4.09,4.23,-2.42,23099.568854,621,4.0573,{"date":610,"open":407,"high":518,"low":407,"close":611,"change":357,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-17",4.13,3.25,12200,{"date":615,"open":406,"high":406,"low":214,"close":214,"change":448,"percent_change":449,"volume":616,"transactions":9,"vwap":214},"2026-07-16",15300,{"date":618,"open":406,"high":619,"low":373,"close":447,"change":374,"percent_change":620,"volume":621,"transactions":9,"vwap":447},"2026-07-15",4.309,0.48,21900,{"date":623,"open":511,"high":624,"low":511,"close":611,"change":503,"percent_change":38,"volume":625,"transactions":9,"vwap":611},"2026-07-14",4.233,14400,{"date":627,"open":628,"high":629,"low":583,"close":508,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":508},"2026-07-13",4.31,4.33,-0.2,-4.65,28200,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":206,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-10",4.385,4.483,4.265,4.3,-0.92,16400,{"date":642,"open":643,"high":644,"low":629,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-09",4.48,4.59,4.34,-0.105,-2.36,23500,{"date":650,"open":651,"high":652,"low":543,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-08",4.42,4.51,4.445,0.025,0.57,27600,{"date":658,"open":659,"high":660,"low":529,"close":651,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":651},"2026-07-07",4.69,4.81,-0.16,-3.49,32300,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":630,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-06",4.83,4.962,4.58,-4.18,42700,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-02",5.06,5.2,4.686,4.78,-0.31,-6.09,72100,{"date":681,"open":682,"high":25,"low":683,"close":684,"change":53,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-01",4.63,4.57,5.09,10.65,227100,{"date":688,"open":629,"high":689,"low":629,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-30",4.7,4.6,0.3,6.98,135200,{"date":695,"open":696,"high":690,"low":604,"close":638,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":638},"2026-06-29",4.53,-0.28,-6.11,80400,{"date":701,"open":652,"high":702,"low":476,"close":668,"change":503,"percent_change":137,"volume":703,"transactions":9,"vwap":668},"2026-06-26",4.74,77400,{"date":705,"open":706,"high":707,"low":465,"close":708,"change":590,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-25",4.5,4.73,4.55,1.11,75400,{"date":712,"open":713,"high":683,"low":714,"close":706,"change":715,"percent_change":713,"volume":716,"transactions":9,"vwap":706},"2026-06-24",4.41,4.295,0.19,69700,{"date":718,"open":611,"high":706,"low":611,"close":628,"change":331,"percent_change":719,"volume":720,"transactions":9,"vwap":628},"2026-06-23",2.62,130000,{"date":722,"open":638,"high":690,"low":475,"close":475,"change":292,"percent_change":723,"volume":724,"transactions":9,"vwap":475},"2026-06-22",-1.87,124700,{"date":726,"open":475,"high":476,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-18",3.975,4.28,0.1,2.39,119500,{"date":733,"open":280,"high":734,"low":735,"close":509,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":509},"2026-06-17",4.38,3.5,0.75,21.87,328600,{"date":740,"open":215,"high":215,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-16",3.33,3.43,-0.02,-0.58,122000,{"date":747,"open":748,"high":18,"low":749,"close":749,"change":421,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-15",3.57,3.45,-3.9,90500,{"date":753,"open":754,"high":265,"low":755,"close":756,"change":569,"percent_change":26,"volume":757,"transactions":9,"vwap":756},"2026-06-12",3.52,3.482,3.59,11200,{"date":759,"open":760,"high":761,"low":762,"close":754,"change":310,"percent_change":763,"volume":764,"transactions":9,"vwap":754},"2026-06-11",3.51,3.58,3.475,0.28,24200,{"date":766,"open":767,"high":768,"low":760,"close":760,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":760},"2026-06-10",3.6,3.69,-0.17,-4.62,11900,{"date":773,"open":215,"high":774,"low":775,"close":213,"change":590,"percent_change":776,"volume":777,"transactions":9,"vwap":213},"2026-06-09",3.74,3.46,1.38,35900,{"date":779,"open":17,"high":203,"low":233,"close":233,"change":260,"percent_change":780,"volume":781,"transactions":9,"vwap":233},"2026-06-08",-3.46,34400,{"date":783,"open":280,"high":317,"low":266,"close":250,"change":743,"percent_change":784,"volume":785,"transactions":9,"vwap":250},"2026-06-05",-0.53,104200,{"date":787,"open":788,"high":16,"low":789,"close":291,"change":503,"percent_change":790,"volume":791,"transactions":9,"vwap":291},"2026-06-04",3.737,3.61,0.8,68000,{"date":793,"open":213,"high":186,"low":794,"close":280,"change":310,"percent_change":795,"volume":796,"transactions":9,"vwap":280},"2026-06-03",3.524,0.27,37400,{"date":798,"open":741,"high":19,"low":799,"close":774,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":774},"2026-06-02",3.05,0.41,12.31,1256400,{"date":804,"open":805,"high":806,"low":807,"close":741,"change":399,"percent_change":808,"volume":809,"transactions":9,"vwap":741},"2026-06-01",3.39,3.445,3.3,-3.48,16200,{"date":811,"open":749,"high":242,"low":812,"close":749,"change":408,"percent_change":408,"volume":813,"transactions":9,"vwap":749},"2026-05-29",3.42,22200,{"date":815,"open":816,"high":817,"low":818,"close":749,"change":302,"percent_change":819,"volume":820,"transactions":9,"vwap":749},"2026-05-28",3.48,3.49,3.35,-0.86,30100,{"date":822,"open":823,"high":754,"low":823,"close":816,"change":715,"percent_change":824,"volume":825,"transactions":9,"vwap":816},"2026-05-27",3.29,5.78,29800,{"date":827,"open":612,"high":828,"low":829,"close":823,"change":357,"percent_change":381,"volume":830,"transactions":9,"vwap":823},"2026-05-26",3.4,3.158,46800,{"date":832,"open":833,"high":834,"low":488,"close":488,"change":283,"percent_change":835,"volume":836,"transactions":9,"vwap":488},"2026-05-22",3.21,3.299,-2.17,53400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":536,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-21",2.99,3.411,3.23,6.6,87500,{"date":845,"open":612,"high":612,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-20",3,3.03,-0.22,-6.77,139000,{"date":852,"open":853,"high":854,"low":855,"close":612,"change":356,"percent_change":478,"volume":856,"transactions":9,"vwap":612},"2026-05-19",3.2,3.325,3.15,34000,{"date":858,"open":812,"high":812,"low":833,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-18",3.245,-0.185,-5.39,28100,{"date":864,"open":774,"high":865,"low":866,"close":742,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":742},"2026-05-15",3.818,3.38,-0.45,-11.6,90000,{"date":871,"open":741,"high":347,"low":741,"close":318,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":318},"2026-05-14",0.65,20.12,278400,{"date":876,"open":612,"high":877,"low":878,"close":841,"change":251,"percent_change":879,"volume":880,"transactions":9,"vwap":841},"2026-05-13",3.26,3.133,-1.37,61600,{"date":882,"open":883,"high":735,"low":612,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-12",3.44,3.275,-0.205,-5.89,272300,{"date":889,"open":828,"high":479,"low":823,"close":816,"change":20,"percent_change":890,"volume":891,"transactions":9,"vwap":816},"2026-05-11",2.35,47200,{"date":893,"open":735,"high":748,"low":828,"close":828,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":828},"2026-05-08",-0.09,-2.58,40300,{"date":898,"open":243,"high":899,"low":817,"close":817,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":817},"2026-05-07",3.675,-0.11,-3.06,27900,{"date":904,"open":735,"high":905,"low":742,"close":767,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":767},"2026-05-06",3.705,0.18,5.26,49500,{"date":910,"open":768,"high":291,"low":612,"close":812,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":812},"2026-05-05",-0.21,-5.79,338100,{"date":915,"open":916,"high":916,"low":233,"close":233,"change":374,"percent_change":917,"volume":918,"transactions":9,"vwap":233},"2026-05-04",3.77,0.55,22600,{"date":920,"open":441,"high":366,"low":767,"close":789,"change":911,"percent_change":921,"volume":922,"transactions":9,"vwap":789},"2026-05-01",-5.5,58200,{"date":924,"open":225,"high":290,"low":225,"close":194,"change":715,"percent_change":925,"volume":926,"transactions":9,"vwap":194},"2026-04-30",5.23,72800,{"date":928,"open":250,"high":250,"low":929,"close":233,"change":399,"percent_change":930,"volume":931,"transactions":9,"vwap":233},"2026-04-29",3.604,-3.2,78300,{"date":933,"open":934,"high":318,"low":243,"close":280,"change":340,"percent_change":935,"volume":936,"transactions":9,"vwap":280},"2026-04-28",3.757,-1.32,55200,{"date":938,"open":280,"high":347,"low":280,"close":17,"change":503,"percent_change":790,"volume":939,"transactions":9,"vwap":17},"2026-04-27",45500,{"date":941,"open":330,"high":214,"low":942,"close":916,"change":260,"percent_change":943,"volume":944,"transactions":9,"vwap":916},"2026-04-24",3.72,-3.33,71800,{"date":946,"open":511,"high":947,"low":16,"close":347,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":347},"2026-04-23",4.305,-0.24,-5.8,30900,{"date":952,"open":953,"high":713,"low":611,"close":388,"change":283,"percent_change":954,"volume":955,"transactions":9,"vwap":388},"2026-04-22",4.395,-1.66,48600,{"date":957,"open":958,"high":455,"low":543,"close":543,"change":848,"percent_change":959,"volume":960,"transactions":9,"vwap":543},"2026-04-21",4.43,-4.97,38200,{"date":962,"open":690,"high":96,"low":465,"close":958,"change":948,"percent_change":963,"volume":964,"transactions":9,"vwap":958},"2026-04-20",-5.14,57900,{"date":966,"open":628,"high":967,"low":628,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-17",4.77,4.67,0.37,8.6,93800,{"date":973,"open":974,"high":975,"low":638,"close":638,"change":195,"percent_change":976,"volume":977,"transactions":9,"vwap":638},"2026-04-16",4.336,4.44,-2.27,40200,{"date":979,"open":388,"high":706,"low":980,"close":465,"change":906,"percent_change":981,"volume":982,"transactions":9,"vwap":465},"2026-04-15",4.098,4.27,90900,{"date":984,"open":301,"high":485,"low":985,"close":518,"change":390,"percent_change":986,"volume":908,"transactions":9,"vwap":518},"2026-04-14",3.848,7.38,{"date":988,"open":347,"high":234,"low":290,"close":324,"change":251,"percent_change":989,"volume":990,"transactions":9,"vwap":324},"2026-04-13",-1.13,20500,{"date":992,"open":993,"high":447,"low":205,"close":727,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":727},"2026-04-10",4.08,-0.095,-2.33,24700,{"date":998,"open":407,"high":447,"low":19,"close":999,"change":729,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-09",4.07,2.52,35600,{"date":1003,"open":407,"high":528,"low":19,"close":407,"change":478,"percent_change":324,"volume":1004,"transactions":9,"vwap":407},"2026-04-08",21800,{"date":1006,"open":916,"high":318,"low":942,"close":194,"change":521,"percent_change":1007,"volume":1008,"transactions":9,"vwap":194},"2026-04-07",1.06,36600,{"date":1010,"open":768,"high":1011,"low":233,"close":291,"change":729,"percent_change":1012,"volume":1013,"transactions":9,"vwap":291},"2026-04-06",3.835,2.72,21000,{"date":1015,"open":1016,"high":280,"low":1017,"close":213,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":213},"2026-04-02",3.34,3.31,0.22,6.36,55400,{"date":1022,"open":612,"high":213,"low":855,"close":775,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":775},"2026-04-01",0.16,4.85,106900,{"date":1027,"open":1017,"high":816,"low":833,"close":807,"change":302,"percent_change":1028,"volume":1029,"transactions":9,"vwap":807},"2026-03-31",-0.9,146600,{"date":1031,"open":805,"high":761,"low":877,"close":741,"change":112,"percent_change":1032,"volume":1033,"transactions":9,"vwap":741},"2026-03-30",-0.3,42600,{"date":1035,"open":754,"high":1036,"low":807,"close":1016,"change":187,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1016},"2026-03-27",3.53,-7.22,57400,{"date":1040,"open":774,"high":19,"low":767,"close":767,"change":769,"percent_change":1041,"volume":918,"transactions":9,"vwap":767},"2026-03-26",-4.51,{"date":1043,"open":761,"high":317,"low":761,"close":916,"change":715,"percent_change":1044,"volume":1045,"transactions":9,"vwap":916},"2026-03-25",5.31,80500,{"date":1047,"open":735,"high":899,"low":735,"close":761,"change":590,"percent_change":1048,"volume":656,"transactions":9,"vwap":761},"2026-03-24",1.42,{"date":1050,"open":817,"high":1051,"low":1052,"close":1036,"change":590,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1036},"2026-03-23",3.635,3.485,1.44,23000,{"date":1056,"open":215,"high":224,"low":749,"close":816,"change":226,"percent_change":1057,"volume":1058,"transactions":9,"vwap":816},"2026-03-20",-4.92,131900,{"date":1060,"open":942,"high":280,"low":243,"close":224,"change":195,"percent_change":1061,"volume":1062,"transactions":9,"vwap":224},"2026-03-19",-2.66,26000,{"date":1064,"open":214,"high":203,"low":282,"close":250,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":250},"2026-03-18",-0.23,-5.76,47400,{"date":1069,"open":528,"high":485,"low":216,"close":339,"change":206,"percent_change":1070,"volume":1071,"transactions":9,"vwap":339},"2026-03-17",-0.99,77200,{"date":1073,"open":280,"high":447,"low":265,"close":434,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":434},"2026-03-16",0.36,9.81,78500,{"date":1078,"open":17,"high":575,"low":243,"close":265,"change":399,"percent_change":1079,"volume":1080,"transactions":9,"vwap":265},"2026-03-13",-3.17,40500,{"date":1082,"open":290,"high":16,"low":788,"close":186,"change":292,"percent_change":293,"volume":1083,"transactions":9,"vwap":186},"2026-03-12",37900,{"date":1085,"open":366,"high":993,"low":194,"close":414,"change":206,"percent_change":1086,"volume":1087,"transactions":9,"vwap":414},"2026-03-11",-1.02,70300,{"date":1089,"open":768,"high":388,"low":768,"close":366,"change":311,"percent_change":1090,"volume":1091,"transactions":9,"vwap":366},"2026-03-10",7.12,118700,{"date":1093,"open":749,"high":1094,"low":1016,"close":215,"change":1095,"percent_change":339,"volume":1096,"transactions":9,"vwap":215},"2026-03-09",3.775,0.14,64600,{"date":1098,"open":761,"high":282,"low":866,"close":760,"change":195,"percent_change":1099,"volume":1100,"transactions":9,"vwap":760},"2026-03-06",-2.77,41700,{"date":1102,"open":290,"high":347,"low":1103,"close":789,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":789},"2026-03-05",3.56,-0.27,-6.96,46100,{"date":1108,"open":19,"high":234,"low":280,"close":318,"change":569,"percent_change":1109,"volume":1110,"transactions":9,"vwap":318},"2026-03-04",1.84,83400,{"date":1112,"open":434,"high":583,"low":280,"close":19,"change":1032,"percent_change":1113,"volume":1114,"transactions":9,"vwap":19},"2026-03-03",-7.3,108500,{"date":1116,"open":1117,"high":668,"low":434,"close":381,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":381},"2026-03-02",4.46,-0.47,-10.26,82700,{"date":1122,"open":466,"high":466,"low":683,"close":668,"change":448,"percent_change":1079,"volume":1123,"transactions":9,"vwap":668},"2026-02-27",94400,{"date":1125,"open":644,"high":1126,"low":644,"close":707,"change":1095,"percent_change":799,"volume":1127,"transactions":9,"vwap":707},"2026-02-26",4.95,147200,{"date":1129,"open":466,"high":1024,"low":1130,"close":644,"change":769,"percent_change":1131,"volume":1132,"transactions":9,"vwap":644},"2026-02-25",4.56,-3.57,149300,{"date":1134,"open":1135,"high":1024,"low":1117,"close":1136,"change":1074,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-24",4.47,4.76,8.18,137800,{"date":1140,"open":388,"high":1141,"low":1142,"close":465,"change":1018,"percent_change":907,"volume":1143,"transactions":9,"vwap":465},"2026-02-23",4.668,4.076,186800,{"date":1145,"open":214,"high":485,"low":575,"close":509,"change":715,"percent_change":1136,"volume":1146,"transactions":9,"vwap":509},"2026-02-20",105900,{"date":1148,"open":213,"high":583,"low":789,"close":339,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":339},"2026-02-19",0.31,8.42,105100,{"date":1153,"open":1154,"high":17,"low":1154,"close":213,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":213},"2026-02-18",3.13,0.46,14.29,177900,{"date":1159,"open":1154,"high":1160,"low":1161,"close":1162,"change":590,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-17",3.24,3.08,3.22,1.58,61300,{"date":1166,"open":1167,"high":823,"low":1168,"close":1169,"change":122,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-13",2.886,2.82,3.17,8.56,307100,{"date":1173,"open":1174,"high":1174,"low":428,"close":1175,"change":503,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-12",2.93,2.92,1.04,20900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":332,"change":562,"percent_change":1183,"volume":1184,"transactions":9,"vwap":332},"2026-02-11",2.95,2.96,2.865,-2.03,50800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1180,"change":310,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1180},"2026-02-10",2.94,2.965,2.904,0.34,68200,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1187,"change":408,"percent_change":408,"volume":1196,"transactions":9,"vwap":1187},"2026-02-09",2.9,2.951,27200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1187,"change":107,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1187},"2026-02-06",2.885,3.01,2.876,2.08,111700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":195,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-05",3.02,2.88,-3.36,35100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":562,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-04",3.04,2.87,2.98,-1.97,54500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1212,"change":112,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-02-03",3.035,3.06,2.966,-0.33,41000,{"date":1225,"open":846,"high":1226,"low":846,"close":799,"change":569,"percent_change":890,"volume":1227,"transactions":9,"vwap":799},"2026-02-02",3.28,123800,{"date":1229,"open":839,"high":846,"low":1181,"close":1214,"change":743,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1214},"2026-01-30",-0.67,80200,{"date":1233,"open":1234,"high":1206,"low":332,"close":846,"change":521,"percent_change":1235,"volume":1236,"transactions":9,"vwap":846},"2026-01-29",2.97,1.35,368800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1181,"change":769,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1181},"2026-01-28",3.07,2.91,-5.43,435200,{"date":1244,"open":415,"high":1245,"low":415,"close":1154,"change":390,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1154},"2026-01-27",3.201,10.21,76100,{"date":1249,"open":1161,"high":1250,"low":1251,"close":1251,"change":661,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-26",3.149,2.84,-5.33,84900,{"date":1255,"open":1256,"high":1257,"low":846,"close":846,"change":399,"percent_change":1258,"volume":1259,"transactions":9,"vwap":846},"2026-01-23",3.1,3.11,-3.85,20600,{"date":1261,"open":1234,"high":1262,"low":1180,"close":1263,"change":1264,"percent_change":214,"volume":1265,"transactions":9,"vwap":1263},"2026-01-22",3.19,3.12,0.12,31900,{"date":1267,"open":1268,"high":853,"low":846,"close":846,"change":399,"percent_change":1258,"volume":1269,"transactions":9,"vwap":846},"2026-01-21",3.184,30000,{"date":1271,"open":877,"high":1016,"low":1256,"close":1263,"change":911,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1263},"2026-01-20",-6.31,38100,{"date":1275,"open":1276,"high":1276,"low":1160,"close":741,"change":340,"percent_change":1277,"volume":1278,"transactions":9,"vwap":741},"2026-01-16",3.462,-1.48,49700,{"date":1280,"open":853,"high":749,"low":853,"close":866,"change":478,"percent_change":1281,"volume":1282,"transactions":9,"vwap":866},"2026-01-15",4.64,41800,{"date":1284,"open":1263,"high":1285,"low":1263,"close":841,"change":331,"percent_change":1036,"volume":1286,"transactions":9,"vwap":841},"2026-01-14",3.27,39800,{"date":1288,"open":1289,"high":1263,"low":1200,"close":1263,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1263},"2026-01-13",3.067,0.021,0.68,23600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-12",3.14,3.057,3.099,-0.061,-1.93,37200,{"date":1302,"open":488,"high":1162,"low":1154,"close":488,"change":310,"percent_change":142,"volume":1038,"transactions":9,"vwap":488},"2026-01-09",{"date":1304,"open":488,"high":853,"low":1257,"close":855,"change":374,"percent_change":1305,"volume":1306,"transactions":9,"vwap":855},"2026-01-08",0.64,16000,{"date":1308,"open":1263,"high":1285,"low":1309,"close":1154,"change":374,"percent_change":1305,"volume":1310,"transactions":9,"vwap":1154},"2026-01-07",3.105,43100,{"date":1312,"open":855,"high":833,"low":1181,"close":1257,"change":206,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1257},"2026-01-06",-1.27,86000,{"date":1316,"open":1160,"high":1160,"low":855,"close":855,"change":894,"percent_change":1317,"volume":1318,"transactions":9,"vwap":855},"2026-01-05",-2.78,16700,{"date":1320,"open":841,"high":859,"low":1321,"close":1160,"change":107,"percent_change":1322,"volume":896,"transactions":9,"vwap":1160},"2026-01-02",3.125,1.89,{"date":1324,"open":81,"high":1245,"low":81,"close":1325,"change":729,"percent_change":612,"volume":1326,"transactions":9,"vwap":1325},"2025-12-31",3.18,33000,{"date":1328,"open":807,"high":817,"low":1220,"close":1161,"change":911,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1161},"2025-12-30",-6.38,97200,{"date":1332,"open":1017,"high":741,"low":612,"close":823,"change":283,"percent_change":1333,"volume":1334,"transactions":9,"vwap":823},"2025-12-29",-2.08,22900,{"date":1336,"open":818,"high":1337,"low":612,"close":1338,"change":112,"percent_change":1032,"volume":1339,"transactions":9,"vwap":1338},"2025-12-26",3.446,3.36,46700,{"date":1341,"open":1342,"high":1343,"low":88,"close":88,"change":283,"percent_change":1183,"volume":1344,"transactions":9,"vwap":88},"2025-12-24",3.41,3.469,4600,{"date":1346,"open":1347,"high":242,"low":1347,"close":883,"change":399,"percent_change":1348,"volume":1349,"transactions":9,"vwap":883},"2025-12-23",3.383,-3.37,33700,{"date":1351,"open":1342,"high":243,"low":1352,"close":1103,"change":906,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1103},"2025-12-22",3.369,5.33,52400,{"date":1356,"open":754,"high":224,"low":866,"close":866,"change":399,"percent_change":1357,"volume":1358,"transactions":9,"vwap":866},"2025-12-19",-3.43,65300,{"date":1360,"open":833,"high":789,"low":1361,"close":735,"change":1190,"percent_change":1362,"volume":1363,"transactions":9,"vwap":735},"2025-12-18",3.161,10.76,209900,{"date":1365,"open":1325,"high":1366,"low":1257,"close":488,"change":562,"percent_change":1367,"volume":1368,"transactions":9,"vwap":488},"2025-12-17",3.274,-1.86,36500,{"date":1370,"open":855,"high":1017,"low":1263,"close":1162,"change":107,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1162},"2025-12-16",1.9,65500,{"date":1374,"open":749,"high":794,"low":1295,"close":488,"change":948,"percent_change":1375,"volume":1376,"transactions":9,"vwap":488},"2025-12-15",-7.06,59000,{"date":1378,"open":1226,"high":1103,"low":1226,"close":828,"change":331,"percent_change":1016,"volume":1379,"transactions":9,"vwap":828},"2025-12-12",153200,{"date":1381,"open":756,"high":1382,"low":612,"close":823,"change":677,"percent_change":1383,"volume":1384,"transactions":9,"vwap":823},"2025-12-11",3.62,-8.61,69100,{"date":1386,"open":807,"high":767,"low":612,"close":767,"change":1190,"percent_change":1387,"volume":1388,"transactions":9,"vwap":767},"2025-12-10",10.43,95800,{"date":1390,"open":1169,"high":88,"low":1309,"close":877,"change":112,"percent_change":677,"volume":1391,"transactions":9,"vwap":877},"2025-12-09",42200,{"date":1393,"open":866,"high":866,"low":1394,"close":1285,"change":292,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1285},"2025-12-08",3.235,-2.39,18600,{"date":1398,"open":1016,"high":818,"low":1162,"close":818,"change":374,"percent_change":1399,"volume":1400,"transactions":9,"vwap":818},"2025-12-05",0.6,27400,{"date":1402,"open":1017,"high":883,"low":1162,"close":741,"change":503,"percent_change":1403,"volume":1404,"transactions":9,"vwap":741},"2025-12-04",0.91,41500,{"date":1406,"open":799,"high":818,"low":799,"close":807,"change":1018,"percent_change":1407,"volume":1408,"transactions":9,"vwap":807},"2025-12-03",7.14,60400,{"date":1410,"open":799,"high":841,"low":1234,"close":1161,"change":20,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1161},"2025-12-02",2.67,52200,{"date":1414,"open":1220,"high":1263,"low":1415,"close":846,"change":562,"percent_change":1416,"volume":1417,"transactions":9,"vwap":846},"2025-12-01",2.914,-1.96,26300,{"date":1419,"open":81,"high":1256,"low":1175,"close":1220,"change":302,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1220},"2025-11-28",-0.97,13100,{"date":1423,"open":1180,"high":1256,"low":1424,"close":81,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":81},"2025-11-26",2.895,0.21,7.29,119000,{"date":1429,"open":1430,"high":1240,"low":1411,"close":1207,"change":906,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1207},"2025-11-25",2.763,6.67,51000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":749,"volume":1440,"transactions":9,"vwap":1438},"2025-11-24",2.65,2.75,2.626,2.7,0.09,36400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":112,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-21",2.665,2.69,2.55,2.61,-0.38,76900,{"date":1450,"open":1451,"high":1194,"low":719,"close":719,"change":283,"percent_change":1452,"volume":1453,"transactions":9,"vwap":719},"2025-11-20",2.74,-2.6,78800,{"date":1455,"open":332,"high":846,"low":1456,"close":1444,"change":1065,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1444},"2025-11-19",2.68,-7.88,111600,{"date":1460,"open":1181,"high":839,"low":415,"close":1175,"change":562,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1175},"2025-11-18",-2.01,136400,{"date":1464,"open":1212,"high":1325,"low":332,"close":1214,"change":562,"percent_change":1215,"volume":1465,"transactions":9,"vwap":1214},"2025-11-17",92800,{"date":1467,"open":488,"high":1468,"low":1213,"close":1212,"change":448,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1212},"2025-11-14",3.439,-4.7,571400,{"date":1472,"open":1239,"high":1394,"low":1206,"close":1262,"change":20,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1262},"2025-11-13",2.57,118600,{"date":1476,"open":807,"high":807,"low":799,"close":1257,"change":399,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1257},"2025-11-12",-3.72,133400,{"date":1480,"open":833,"high":1481,"low":1263,"close":841,"change":590,"percent_change":1482,"volume":1483,"transactions":9,"vwap":841},"2025-11-11",3.247,1.57,85700,{"date":1485,"open":1200,"high":1486,"low":1194,"close":1325,"change":1425,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1325},"2025-11-10",3.348,7.07,125100,{"date":1490,"open":1180,"high":799,"low":1491,"close":1234,"change":503,"percent_change":89,"volume":1492,"transactions":9,"vwap":1234},"2025-11-07",2.79,94100,{"date":1494,"open":853,"high":833,"low":1194,"close":1187,"change":187,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1187},"2025-11-06",-8.12,92600,{"date":1498,"open":839,"high":823,"low":839,"close":853,"change":1425,"percent_change":1499,"volume":1500,"transactions":9,"vwap":853},"2025-11-05",7.02,92200,{"date":1502,"open":1263,"high":1226,"low":1180,"close":839,"change":900,"percent_change":1503,"volume":1504,"transactions":9,"vwap":839},"2025-11-04",-3.55,110200,{"date":1506,"open":841,"high":1507,"low":847,"close":1256,"change":421,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1256},"2025-11-03",3.302,-4.32,81800,{"date":1511,"open":488,"high":88,"low":81,"close":1160,"change":1439,"percent_change":550,"volume":1512,"transactions":9,"vwap":1160},"2025-10-31",336200,{"date":1514,"open":847,"high":1160,"low":332,"close":855,"change":331,"percent_change":1382,"volume":1515,"transactions":9,"vwap":855},"2025-10-30",292600,{"date":1517,"open":1518,"high":1519,"low":1491,"close":1212,"change":311,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1212},"2025-10-29",2.8,3.209,9.35,934600,{"date":1523,"open":1524,"high":1213,"low":1524,"close":1525,"change":1264,"percent_change":652,"volume":1526,"transactions":9,"vwap":1525},"2025-10-28",2.59,2.78,207600,{"date":1528,"open":1181,"high":1181,"low":1524,"close":1529,"change":911,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-27",2.66,-7.32,302300,{"date":1533,"open":1438,"high":1220,"low":1438,"close":1213,"change":1439,"percent_change":1160,"volume":1534,"transactions":9,"vwap":1213},"2025-10-24",574800,{"date":1536,"open":1438,"high":1194,"low":1537,"close":1525,"change":107,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1525},"2025-10-23",2.64,2.21,459100,{"date":1541,"open":1446,"high":839,"low":1542,"close":1012,"change":292,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1012},"2025-10-22",2.5,-2.86,1435600,{"date":1546,"open":1547,"high":1206,"low":1548,"close":1518,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1518},"2025-10-21",2.545,2.44,0.705,33.65,68481600,{"date":1553,"open":21,"high":21,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-10-20",2.06,2.095,0.015,0.72,38700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1202,"change":503,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1202},"2025-10-17",2.09,2.14,2,1.46,43600,{"date":1567,"open":21,"high":21,"low":1568,"close":1569,"change":206,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-16",2.03,2.05,-1.91,42000,{"date":1573,"open":1202,"high":1574,"low":1575,"close":1561,"change":503,"percent_change":1564,"volume":1483,"transactions":9,"vwap":1561},"2025-10-15",2.15,2.02,{"date":1577,"open":1575,"high":1578,"low":1575,"close":1554,"change":408,"percent_change":408,"volume":1496,"transactions":9,"vwap":1554},"2025-10-14",2.11,{"date":1580,"open":1561,"high":1581,"low":1569,"close":1554,"change":374,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1554},"2025-10-13",2.12,0.98,34700,{"date":1585,"open":1578,"high":1581,"low":1563,"close":1586,"change":562,"percent_change":1543,"volume":1587,"transactions":9,"vwap":1586},"2025-10-10",2.04,97300,{"date":1589,"open":21,"high":1590,"low":1554,"close":21,"change":206,"percent_change":723,"volume":1591,"transactions":9,"vwap":21},"2025-10-09",2.13,41600,{"date":1593,"open":1578,"high":1594,"low":1202,"close":1562,"change":408,"percent_change":408,"volume":1595,"transactions":9,"vwap":1562},"2025-10-08",2.16,25200,{"date":1597,"open":1598,"high":1599,"low":1569,"close":1562,"change":562,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1562},"2025-10-07",2.19,2.2,-2.73,70600,{"date":1603,"open":1562,"high":1604,"low":1561,"close":1599,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1599},"2025-10-06",2.217,0.115,5.52,153400,{"date":1609,"open":1563,"high":1581,"low":26,"close":1610,"change":1611,"percent_change":1162,"volume":1612,"transactions":9,"vwap":1610},"2025-10-03",2.085,0.065,164700,{"date":1614,"open":1578,"high":1581,"low":1615,"close":1575,"change":302,"percent_change":584,"volume":1616,"transactions":9,"vwap":1575},"2025-10-02",1.93,405500,{"date":1618,"open":21,"high":1619,"low":1586,"close":1569,"change":408,"percent_change":408,"volume":1620,"transactions":9,"vwap":1569},"2025-10-01",2.129,76300,{"date":1622,"open":21,"high":1574,"low":1586,"close":1569,"change":283,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1569},"2025-09-30",-3.3,62600,{"date":1626,"open":1562,"high":1627,"low":1202,"close":1581,"change":302,"percent_change":349,"volume":1628,"transactions":9,"vwap":1581},"2025-09-29",2.17,84300,{"date":1630,"open":1562,"high":1631,"low":1578,"close":1574,"change":408,"percent_change":408,"volume":1632,"transactions":9,"vwap":1574},"2025-09-26",2.165,20100,{"date":1634,"open":1635,"high":1599,"low":1581,"close":1574,"change":206,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1574},"2025-09-25",2.18,-1.83,31400,{"date":1639,"open":1594,"high":1598,"low":1581,"close":1598,"change":503,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1598},"2025-09-24",1.39,19900,{"date":1643,"open":1599,"high":1644,"low":1594,"close":1594,"change":283,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1594},"2025-09-23",2.25,-3.14,118400,{"date":1648,"open":1649,"high":1650,"low":1599,"close":1651,"change":302,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-09-22",2.28,2.284,2.23,-1.33,58300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":340,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-19",2.32,2.33,2.24,2.26,-2.16,143200,{"date":1663,"open":1650,"high":1664,"low":1644,"close":1665,"change":503,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-09-18",2.34,2.31,1.32,87700,{"date":1669,"open":890,"high":1670,"low":1644,"close":1649,"change":302,"percent_change":341,"volume":1671,"transactions":9,"vwap":1649},"2025-09-17",2.37,64400,{"date":1673,"open":1664,"high":890,"low":1674,"close":1665,"change":340,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1665},"2025-09-16",2.29,-2.12,19400,{"date":1678,"open":1679,"high":1670,"low":1664,"close":1679,"change":374,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-09-15",2.36,0.85,25400,{"date":1683,"open":1656,"high":730,"low":1684,"close":1664,"change":206,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1664},"2025-09-12",2.319,-1.68,15700,{"date":1688,"open":1679,"high":730,"low":1656,"close":1689,"change":521,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-09-11",2.38,1.71,35200,{"date":1693,"open":1656,"high":1694,"low":1695,"close":1664,"change":503,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1664},"2025-09-10",2.365,2.285,1.3,101600,{"date":1699,"open":1658,"high":1656,"low":1599,"close":1665,"change":1611,"percent_change":1194,"volume":1330,"transactions":9,"vwap":1665},"2025-09-09",{"date":1701,"open":1658,"high":1702,"low":1635,"close":1703,"change":259,"percent_change":848,"volume":1704,"transactions":9,"vwap":1703},"2025-09-08",2.27,2.245,156400,{"date":1706,"open":1538,"high":1644,"low":1590,"close":1644,"change":521,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1644},"2025-09-05",1.81,143700,{"date":1710,"open":1590,"high":1658,"low":1711,"close":1538,"change":503,"percent_change":776,"volume":1712,"transactions":9,"vwap":1538},"2025-09-04",2.109,151500,{"date":1714,"open":1574,"high":1599,"low":1562,"close":1635,"change":107,"percent_change":428,"volume":1715,"transactions":9,"vwap":1635},"2025-09-03",95200,{"date":1717,"open":1627,"high":1635,"low":1578,"close":1581,"change":340,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1581},"2025-09-02",-2.3,37500,{"date":1721,"open":1562,"high":1627,"low":21,"close":1627,"change":503,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1627},"2025-08-29",1.4,38500,{"date":1725,"open":21,"high":1562,"low":1726,"close":1562,"change":521,"percent_change":1371,"volume":1727,"transactions":9,"vwap":1562},"2025-08-28",2.065,49800,{"date":1729,"open":21,"high":1574,"low":21,"close":21,"change":206,"percent_change":723,"volume":1730,"transactions":9,"vwap":21},"2025-08-27",24600,{"date":1732,"open":1581,"high":1574,"low":1733,"close":1562,"change":112,"percent_change":1118,"volume":1734,"transactions":9,"vwap":1562},"2025-08-26",2.105,33300,{"date":1736,"open":1562,"high":1574,"low":1561,"close":1574,"change":408,"percent_change":408,"volume":1737,"transactions":9,"vwap":1574},"2025-08-25",30500,{"date":1739,"open":1740,"high":1599,"low":1741,"close":1574,"change":107,"percent_change":1213,"volume":1742,"transactions":9,"vwap":1574},"2025-08-22",2.075,2.07,89900,{"date":1744,"open":21,"high":1745,"low":1575,"close":1561,"change":112,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1561},"2025-08-21",2.115,-0.48,48800,{"date":1749,"open":1750,"high":1750,"low":21,"close":21,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":21},"2025-08-20",2.167,-0.053,-2.46,41900,{"date":1755,"open":1635,"high":1538,"low":1574,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-08-19",2.153,-0.037,-1.69,54100,{"date":1761,"open":1635,"high":1538,"low":1762,"close":1598,"change":310,"percent_change":1155,"volume":1763,"transactions":9,"vwap":1598},"2025-08-18",2.173,133200,{"date":1765,"open":1599,"high":1766,"low":1594,"close":1635,"change":112,"percent_change":1767,"volume":971,"transactions":9,"vwap":1635},"2025-08-15",2.205,-0.46,{"date":1769,"open":1770,"high":1651,"low":1771,"close":1598,"change":310,"percent_change":1155,"volume":1772,"transactions":9,"vwap":1598},"2025-08-14",2.22,2.169,134500,{"date":1774,"open":1598,"high":1538,"low":1627,"close":1635,"change":206,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1635},"2025-08-13",-1.8,122800,{"date":1778,"open":1658,"high":1779,"low":1627,"close":1770,"change":743,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1770},"2025-08-12",2.249,-0.89,98600,{"date":1783,"open":1598,"high":1702,"low":1598,"close":1658,"change":521,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1658},"2025-08-11",1.82,110500,{"date":1787,"open":1644,"high":1702,"low":1574,"close":1599,"change":206,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1599},"2025-08-08",-1.79,276600,{"date":1791,"open":1644,"high":1792,"low":1538,"close":1658,"change":743,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1658},"2025-08-07",2.261,-0.88,76800,{"date":1796,"open":1659,"high":1649,"low":1644,"close":1659,"change":310,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1659},"2025-08-06",0.44,63900,{"date":1800,"open":1770,"high":1801,"low":1770,"close":1644,"change":259,"percent_change":848,"volume":1802,"transactions":9,"vwap":1644},"2025-08-05",2.3,91200,{"date":1804,"open":1770,"high":1649,"low":1770,"close":1805,"change":1806,"percent_change":1163,"volume":1807,"transactions":9,"vwap":1805},"2025-08-04",2.255,0.035,187200,{"date":1809,"open":1651,"high":1651,"low":1810,"close":1770,"change":112,"percent_change":867,"volume":1811,"transactions":9,"vwap":1770},"2025-08-01",2.195,123200,{"date":1813,"open":1657,"high":1664,"low":1599,"close":1651,"change":900,"percent_change":1469,"volume":1814,"transactions":9,"vwap":1651},"2025-07-31",250400,{"date":1816,"open":1542,"high":1542,"low":1657,"close":1664,"change":187,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1664},"2025-07-30",-10,381900,{"date":1820,"open":1821,"high":1456,"low":1821,"close":1821,"change":408,"percent_change":408,"volume":1822,"transactions":9,"vwap":1821},"2025-07-29",2.6,48000,{"date":1824,"open":1825,"high":1444,"low":1826,"close":1821,"change":331,"percent_change":651,"volume":1827,"transactions":9,"vwap":1821},"2025-07-28",2.48,2.443,100500,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":20,"percent_change":1833,"volume":1384,"transactions":9,"vwap":1832},"2025-07-25",2.43,2.53,2.49,3.32,{"date":1835,"open":730,"high":1836,"low":890,"close":1837,"change":283,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-07-24",2.47,2.41,-2.82,177800,{"date":1841,"open":1529,"high":1842,"low":1836,"close":1825,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1825},"2025-07-23",2.769,-0.42,-14.48,389900,{"date":1847,"open":846,"high":846,"low":1529,"close":1194,"change":562,"percent_change":1183,"volume":1848,"transactions":9,"vwap":1194},"2025-07-22",7646900,{"date":1850,"open":1436,"high":1256,"low":1851,"close":1181,"change":311,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1181},"2025-07-21",2.722,9.63,222200,{"date":1855,"open":1444,"high":1856,"low":1857,"close":1438,"change":310,"percent_change":969,"volume":1595,"transactions":9,"vwap":1438},"2025-07-18",2.736,2.675,{"date":1859,"open":1860,"high":1444,"low":1861,"close":1444,"change":569,"percent_change":1411,"volume":1862,"transactions":9,"vwap":1444},"2025-07-17",2.58,2.566,49000,{"date":1864,"open":1411,"high":1865,"low":1866,"close":719,"change":283,"percent_change":1452,"volume":1216,"transactions":9,"vwap":719},"2025-07-16",2.702,2.56,{"date":1868,"open":1869,"high":1870,"low":1435,"close":1444,"change":743,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1444},"2025-07-15",2.71,2.797,-0.74,40900,{"date":1874,"open":1444,"high":1875,"low":1444,"close":1869,"change":374,"percent_change":159,"volume":1876,"transactions":9,"vwap":1869},"2025-07-14",2.785,66400,{"date":1878,"open":1869,"high":1012,"low":719,"close":1444,"change":283,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1444},"2025-07-11",-2.54,119400,{"date":1882,"open":415,"high":415,"low":1883,"close":1884,"change":894,"percent_change":1885,"volume":1827,"transactions":9,"vwap":1884},"2025-07-10",2.73,2.76,-3.16,{"date":1887,"open":1821,"high":1213,"low":1821,"close":415,"change":536,"percent_change":1888,"volume":1889,"transactions":9,"vwap":415},"2025-07-09",7.55,237200,{"date":1891,"open":1435,"high":1444,"low":1860,"close":1435,"change":1264,"percent_change":702,"volume":1892,"transactions":9,"vwap":1435},"2025-07-08",132900,{"date":1894,"open":1436,"high":1884,"low":1895,"close":1831,"change":948,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1831},"2025-07-07",2.455,-8.66,112700,{"date":1899,"open":1012,"high":1491,"low":1869,"close":1900,"change":569,"percent_change":1524,"volume":1901,"transactions":9,"vwap":1900},"2025-07-03",2.77,52700,{"date":1903,"open":1473,"high":1451,"low":1473,"close":1438,"change":729,"percent_change":290,"volume":1904,"transactions":9,"vwap":1438},"2025-07-02",124000,{"date":1906,"open":1830,"high":1907,"low":1679,"close":1821,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1821},"2025-07-01",2.63,0.17,7,134600,{"date":1912,"open":1664,"high":1542,"low":1664,"close":1830,"change":20,"percent_change":828,"volume":1913,"transactions":9,"vwap":1830},"2025-06-30",111800,{"date":1915,"open":1659,"high":890,"low":1659,"close":890,"change":1439,"percent_change":317,"volume":1916,"transactions":9,"vwap":890},"2025-06-27",58700,{"date":1918,"open":890,"high":1670,"low":1770,"close":1659,"change":562,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1659},"2025-06-26",-2.59,78600,{"date":1922,"open":1837,"high":1923,"low":1644,"close":1656,"change":107,"percent_change":1435,"volume":1924,"transactions":9,"vwap":1656},"2025-06-25",2.42,58900,{"date":1926,"open":1649,"high":1836,"low":1599,"close":1659,"change":590,"percent_change":1659,"volume":1927,"transactions":9,"vwap":1659},"2025-06-24",224400,{"date":1929,"open":1930,"high":1674,"low":1930,"close":1538,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1538},"2025-06-23",1.98,0.24,12.18,173700,{"date":1935,"open":1930,"high":1586,"low":1936,"close":1936,"change":408,"percent_change":408,"volume":1937,"transactions":9,"vwap":1936},"2025-06-20",1.97,92100,{"date":1939,"open":1563,"high":1940,"low":1941,"close":1936,"change":521,"percent_change":1741,"volume":971,"transactions":9,"vwap":1936},"2025-06-18",2.011,1.91,{"date":1943,"open":1944,"high":1563,"low":1615,"close":1615,"change":302,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1615},"2025-06-17",1.94,-1.53,48900,{"date":1948,"open":1554,"high":1554,"low":1949,"close":1950,"change":348,"percent_change":1600,"volume":1951,"transactions":9,"vwap":1950},"2025-06-16",1.945,1.96,51900,{"date":1953,"open":1741,"high":1741,"low":1563,"close":1954,"change":251,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-06-13",2.015,-2.18,43900,{"date":1958,"open":1563,"high":1741,"low":1950,"close":1554,"change":20,"percent_change":528,"volume":1080,"transactions":9,"vwap":1554},"2025-06-12",{"date":1960,"open":1202,"high":1561,"low":1930,"close":1930,"change":399,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1930},"2025-06-11",-5.71,57500,{"date":1964,"open":1538,"high":1770,"low":1202,"close":21,"change":292,"percent_change":1965,"volume":1966,"transactions":9,"vwap":21},"2025-06-10",-3.67,44100,{"date":1968,"open":1561,"high":1674,"low":1554,"close":1635,"change":1439,"percent_change":628,"volume":1969,"transactions":9,"vwap":1635},"2025-06-09",86300,{"date":1971,"open":1561,"high":21,"low":1936,"close":1561,"change":590,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1561},"2025-06-06",2.45,54800,{"date":1975,"open":1569,"high":1976,"low":1950,"close":1586,"change":310,"percent_change":53,"volume":1440,"transactions":9,"vwap":1586},"2025-06-05",2.052,{"date":1978,"open":1563,"high":1561,"low":1979,"close":1568,"change":374,"percent_change":46,"volume":1980,"transactions":9,"vwap":1568},"2025-06-04",1.95,56000,{"date":1982,"open":1581,"high":1581,"low":1930,"close":1983,"change":195,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-03",2.01,-4.74,79500,{"date":1987,"open":1707,"high":1574,"low":1988,"close":1578,"change":1190,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1578},"2025-06-02",1.75,19.21,314900,{"date":1992,"open":1988,"high":1993,"low":1994,"close":570,"change":310,"percent_change":655,"volume":777,"transactions":9,"vwap":570},"2025-05-30",1.79,1.74,{"date":1996,"open":1997,"high":1997,"low":176,"close":1998,"change":503,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-05-29",1.8,1.76,1.73,242900,{"date":2002,"open":1109,"high":2003,"low":2004,"close":1999,"change":562,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1999},"2025-05-28",1.86,1.7,-3.35,98400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1993,"change":302,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1993},"2025-05-27",1.85,1.894,1.755,-1.65,153900,{"date":2015,"open":1999,"high":2016,"low":2004,"close":1784,"change":1611,"percent_change":282,"volume":2017,"transactions":9,"vwap":1784},"2025-05-23",1.87,143000,{"date":2019,"open":1979,"high":2020,"low":2021,"close":2011,"change":885,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2011},"2025-05-22",1.988,1.741,-10.46,377700,{"date":2025,"open":2026,"high":1561,"low":1944,"close":1950,"change":894,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1950},"2025-05-21",2.025,-4.39,86900,{"date":2030,"open":1586,"high":1574,"low":1371,"close":1569,"change":112,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1569},"2025-05-20",-0.49,220900,{"date":2034,"open":1594,"high":1657,"low":1568,"close":1554,"change":894,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1554},"2025-05-19",-4.19,177700,{"date":2038,"open":1689,"high":1832,"low":1983,"close":1574,"change":226,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1574},"2025-05-16",-7.73,219800,{"date":2042,"open":1801,"high":1542,"low":1770,"close":1657,"change":521,"percent_change":1988,"volume":2043,"transactions":9,"vwap":1657},"2025-05-15",177400,{"date":2045,"open":1801,"high":2046,"low":1658,"close":1674,"change":374,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1674},"2025-05-14",2.345,0.88,38800,{"date":2050,"open":1581,"high":1689,"low":1554,"close":1702,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1702},"2025-05-13",0.185,8.87,106300,{"date":2055,"open":21,"high":21,"low":1563,"close":1610,"change":2056,"percent_change":266,"volume":2057,"transactions":9,"vwap":1610},"2025-05-12",0.075,69600,{"date":2059,"open":1983,"high":1575,"low":2060,"close":1983,"change":503,"percent_change":2061,"volume":1432,"transactions":9,"vwap":1983},"2025-05-09",1.92,1.52,{"date":2063,"open":2064,"high":1575,"low":1615,"close":1930,"change":590,"percent_change":1524,"volume":781,"transactions":9,"vwap":1930},"2025-05-08",1.985,{"date":2066,"open":1930,"high":2067,"low":1615,"close":1615,"change":743,"percent_change":2068,"volume":1334,"transactions":9,"vwap":1615},"2025-05-07",2.035,-1.03,{"date":2070,"open":1575,"high":1568,"low":1371,"close":1979,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1979},"2025-05-06",-0.067,-3.32,54900,{"date":2075,"open":1575,"high":1586,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":902,"transactions":9,"vwap":2077},"2025-05-05",1.965,2.017,-0.013,-0.64,{"date":2081,"open":1202,"high":1202,"low":1983,"close":1568,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1568},"2025-05-02",-0.007,-0.34,30800,{"date":2086,"open":1979,"high":21,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-05-01",1.932,2.037,0.107,5.54,62300,{"date":2093,"open":2094,"high":1944,"low":2095,"close":1615,"change":654,"percent_change":2096,"volume":1013,"transactions":9,"vwap":1615},"2025-04-30",1.886,1.885,1.31,{"date":2098,"open":2060,"high":1950,"low":2016,"close":2099,"change":2100,"percent_change":195,"volume":2101,"transactions":9,"vwap":2099},"2025-04-29",1.905,-0.002,70500,{"date":2103,"open":1615,"high":1979,"low":2104,"close":2105,"change":2106,"percent_change":661,"volume":2107,"transactions":9,"vwap":2105},"2025-04-28",1.859,1.907,-0.003,69000,{"date":2109,"open":1371,"high":1615,"low":2110,"close":1941,"change":1556,"percent_change":2111,"volume":950,"transactions":9,"vwap":1941},"2025-04-25",1.856,0.79,{"date":2113,"open":2114,"high":1371,"low":2115,"close":2116,"change":1806,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-04-24",1.877,1.864,1.895,1.88,44000,{"date":2120,"open":1109,"high":1979,"low":1997,"close":2003,"change":654,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2003},"2025-04-23",1.36,36300,{"date":180,"open":1707,"high":1109,"low":2124,"close":2125,"change":654,"percent_change":776,"volume":2126,"transactions":9,"vwap":2125},1.763,1.835,60300]