[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRN":3,"homepage-market-summary":30,"stock-historical-BRN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRN","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},"Barnwell Industries, Inc.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Barnwell Industries Inc is an oil and gas company engaged in the acquisition, development, production, and sale of crude oil and natural gas. The Company operates through two segments: the Oil and Natural Gas segment, which focuses on oil and natural gas development, production, acquisitions, and sales in the United States and Canada; and the Land Investment segment, which owns leasehold land interests in Hawaii. The Company generates the majority of its revenue from the Oil and Natural Gas segment. The company operates in two geographic regions, the United States and Canada, with Canada contributing the majority of revenue.","18","Houston, TX",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9817,0.9634,0.96,0.941,0.0407,4.33,6033.335781,675,0.972,1.4,0.9129,253113.9428520279,14.1,11082,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.28,254667,92953299.655859,-31.35,"2025-04-22",[182,183,191,199,209,219,230,239,247,256,262,271,279,287,294,302,308,315,322,330,340,349,359,368,379,386,394,403,412,423,432,440,448,456,464,475,483,491,501,509,516,525,533,540,545,554,562,572,580,586,594,601,606,610,618,622,626,629,634,638,642,645,650,653,657,661,663,667,670,673,676,679,682,685,689,692,695,699,702,705,709,712,715,719,722,725,729,734,738,742,745,749,753,757,762,765,770,773,777,780,784,787,791,794,798,802,805,808,812,817,822,826,829,832,836,840,844,848,852,856,859,863,866,870,874,878,881,884,887,892,896,900,904,907,910,914,918,923,927,930,935,938,943,948,952,959,966,973,977,984,989,993,997,1000,1005,1009,1012,1016,1022,1027,1030,1034,1037,1040,1043,1047,1051,1055,1059,1063,1067,1071,1074,1078,1081,1084,1088,1091,1096,1099,1102,1105,1108,1111,1115,1119,1123,1126,1129,1132,1135,1138,1141,1144,1147,1150,1154,1157,1160,1164,1167,1170,1173,1176,1180,1183,1187,1191,1193,1196,1200,1205,1210,1214,1219,1222,1225,1228,1232,1236,1239,1242,1246,1250,1255,1259,1262,1266,1270,1273,1278,1282,1286,1291,1295,1299,1303,1307,1311,1314,1318,1322,1326,1330,1333,1337,1342,1347,1351,1355,1358,1362,1365,1369,1372,1376,1380,1384,1388,1393,1397,1401,1403,1406,1408,1411,1414,1417,1420,1423,1426,1428,1431,1435,1438,1440,1444,1448,1452,1456,1459,1461,1465,1468,1472,1475,1478,1481,1484,1487,1489,1493,1496,1499,1502,1506,1509,1513,1517,1520,1523,1526,1529,1532,1535,1538,1542,1545,1548,1551,1554,1558,1560,1564,1567,1569,1572,1575,1578,1581,1585,1588,1593,1599,1604,1611,1618,1623,1629,1634,1637,1640,1644,1648,1652,1656,1659,1663,1666,1670,1673,1675,1678,1682,1685,1689,1693,1696,1699,1702,1704,1708,1710,1713,1716,1720,1723,1725,1727,1731,1734,1737,1741,1743,1746],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":176,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.92,0.9899,0.021,51504.9541,223,0.9592,{"date":192,"open":193,"high":193,"low":185,"close":185,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.9425,-0.0223,-2.37,5022.4541,200,0.9336,{"date":200,"open":201,"high":202,"low":185,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.9244,0.9524,0.9423,0.0123,1.32,11469.4541,85,0.9397,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.9317,0.9549,0.93,-0.0112,-1.19,9509.4541,63,0.9437,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.97,0.99,0.923,0.9412,-0.0288,-2.97,17077.9921,285,0.9483,{"date":231,"open":232,"high":233,"low":221,"close":221,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.98,0.9999,-0.02,-2.02,7334.4541,118,0.9865,{"date":240,"open":46,"high":241,"low":221,"close":222,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",1.005,0.0198,2.04,3231.4541,106,0.9886,{"date":248,"open":249,"high":102,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.98995,0.9702,0.0002,0.02,9752.4541,95,0.9891,{"date":257,"open":89,"high":258,"low":221,"close":221,"change":234,"percent_change":235,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.0399,11874.5191,175,0.9982,{"date":263,"open":264,"high":265,"low":222,"close":222,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.03,1.05,-0.04,-3.88,38242.4541,139,1.0079,{"date":272,"open":102,"high":273,"low":102,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.0499,0.03,3,8946.933203,268,1.0352,{"date":280,"open":89,"high":281,"low":46,"close":46,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.045,-0.03,-2.91,13449.5715,517,1.0178,{"date":288,"open":46,"high":289,"low":46,"close":264,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.07,0,145298.8964,548,1.0463,{"date":295,"open":296,"high":265,"low":297,"close":264,"change":112,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.04,1.0299,-0.96,33005.8749,199,1.0369,{"date":303,"open":89,"high":265,"low":46,"close":296,"change":252,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.96,74339.353168,254,1.0276,{"date":309,"open":310,"high":310,"low":222,"close":89,"change":252,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.06,2,111276.322442,326,1.0242,{"date":316,"open":89,"high":265,"low":317,"close":46,"change":112,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",0.9802,-0.99,73626.6751,419,0.9988,{"date":323,"open":324,"high":102,"low":324,"close":102,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",0.955,0.055,5.76,72680.785751,344,1.0009,{"date":331,"open":332,"high":333,"low":334,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",0.9613,0.9678,0.953671,-0.015,-1.55,6821.6751,128,0.9594,{"date":341,"open":342,"high":342,"low":343,"close":221,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",0.976,0.9601,0.005,0.52,5819.07,101,0.9673,{"date":350,"open":351,"high":321,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",0.9721,0.960101,0.965,-0.0201,-2.04,95540.5545,166,0.9798,{"date":360,"open":361,"high":321,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":16},"2026-09-01",0.977,0.9615,0.98505,0.0271,2.83,71714.6751,366,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",0.969,0.9852,0.950101,0.958,-0.0272,-2.76,98787.961468,234,0.9727,{"date":380,"open":371,"high":371,"low":18,"close":371,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",0.0302,3.16,1650.393565,49,0.9771,{"date":387,"open":388,"high":371,"low":324,"close":324,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",0.9677,-0.013,-1.34,10883.6751,83,0.9672,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",0.95,0.968,0.013,1.36,4310.6751,75,0.9661,{"date":404,"open":18,"high":405,"low":406,"close":324,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",0.978494,0.950001,-0.0172,-1.77,15609.6751,69,0.9575,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",0.979,0.9826,0.9501,0.97225,-0.0131,-1.33,52101.6751,145,0.9775,{"date":424,"open":222,"high":222,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",0.9641,0.9853,0.0153,1.58,6208.6751,102,0.9816,{"date":433,"open":434,"high":435,"low":434,"close":221,"change":436,"percent_change":122,"volume":437,"transactions":438,"vwap":439},"2026-08-20",0.9585,0.9878,0.0024,39120.56941,148,0.9699,{"date":441,"open":343,"high":221,"low":396,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",0.9676,0.0074,0.77,53386.18638,212,0.9611,{"date":449,"open":450,"high":233,"low":451,"close":452,"change":251,"percent_change":252,"volume":453,"transactions":454,"vwap":455},"2026-08-18",0.9785,0.9572,0.9602,8295.447344,89,0.973,{"date":457,"open":458,"high":24,"low":18,"close":18,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",0.9667,-0.006,-0.62,47185.4144,333,0.9649,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",0.9525,0.9827,0.94709,0.966,0.0058,0.6,13234,352,0.9619,{"date":476,"open":221,"high":477,"low":26,"close":452,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",0.9786,0.0001,0.01,20243.091752,159,0.9393,{"date":484,"open":485,"high":486,"low":343,"close":343,"change":112,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",0.9752,0.982,-1.03,13630,133,0.9732,{"date":492,"open":493,"high":494,"low":353,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",0.9824,0.9998,0.9701,0.0081,0.84,14581.918059,107,0.9768,{"date":502,"open":46,"high":102,"low":19,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",0.962,-0.018,-1.84,37201.4144,244,0.9745,{"date":510,"open":511,"high":89,"low":512,"close":232,"change":282,"percent_change":226,"volume":513,"transactions":514,"vwap":515},"2026-08-07",0.9931,0.9401,174737,320,0.9864,{"date":517,"open":518,"high":89,"low":519,"close":102,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",1.00065,0.9858,0.0183,1.85,39707.739417,226,1.0005,{"date":526,"open":89,"high":89,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",0.9917,-0.0283,-2.77,17714.53274,149,1.0053,{"date":534,"open":264,"high":265,"low":535,"close":89,"change":112,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",0.9935,-0.97,15863.923444,231,1.0246,{"date":541,"open":102,"high":265,"low":46,"close":264,"change":290,"percent_change":290,"volume":542,"transactions":543,"vwap":544},"2026-08-03",156718.4144,461,1.0322,{"date":546,"open":547,"high":296,"low":548,"close":264,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",0.9918,0.964,0.066,6.85,88212.24,256,1.0075,{"date":555,"open":16,"high":494,"low":556,"close":548,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",0.9618,-0.0217,-2.2,11708,110,0.984,{"date":563,"open":564,"high":46,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",0.9703,0.9607,0.9857,0.0357,3.76,108286.89423,181,0.983,{"date":573,"open":89,"high":574,"low":396,"close":396,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",1.025,-0.07,-6.86,81438.4144,221,1.0011,{"date":581,"open":310,"high":310,"low":89,"close":89,"change":582,"percent_change":583,"volume":584,"transactions":421,"vwap":585},"2026-07-27",-0.05,-4.67,67643,1.0346,{"date":587,"open":588,"high":589,"low":265,"close":289,"change":479,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",1.0666,1.1,0.94,78137.199,399,1.0673,{"date":595,"open":296,"high":596,"low":296,"close":310,"change":274,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",1.11,2.91,218937.604205,322,1.0771,{"date":602,"open":281,"high":310,"low":264,"close":264,"change":290,"percent_change":290,"volume":603,"transactions":604,"vwap":605},"2026-07-22",88914.8516,236,1.0504,{"date":607,"open":265,"high":310,"low":264,"close":264,"change":479,"percent_change":232,"volume":608,"transactions":531,"vwap":609},"2026-07-21",48813.8516,1.0429,{"date":611,"open":612,"high":613,"low":102,"close":89,"change":282,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",1.065,1.08,-2.86,61061.8516,154,1.0459,{"date":619,"open":289,"high":589,"low":265,"close":265,"change":112,"percent_change":620,"volume":621,"transactions":9,"vwap":265},"2026-07-17",-0.94,112600,{"date":623,"open":310,"high":613,"low":265,"close":310,"change":252,"percent_change":624,"volume":625,"transactions":9,"vwap":310},"2026-07-16",1.92,24400,{"date":627,"open":89,"high":265,"low":89,"close":296,"change":479,"percent_change":221,"volume":628,"transactions":9,"vwap":296},"2026-07-15",12900,{"date":630,"open":631,"high":310,"low":631,"close":264,"change":282,"percent_change":632,"volume":633,"transactions":9,"vwap":264},"2026-07-14",0.99000001,-2.83,96900,{"date":635,"open":296,"high":636,"low":89,"close":310,"change":274,"percent_change":597,"volume":637,"transactions":9,"vwap":310},"2026-07-13",1.09,173800,{"date":639,"open":296,"high":296,"low":264,"close":264,"change":234,"percent_change":640,"volume":641,"transactions":9,"vwap":264},"2026-07-10",-1.9,5100,{"date":643,"open":265,"high":289,"low":264,"close":265,"change":290,"percent_change":290,"volume":644,"transactions":9,"vwap":265},"2026-07-09",16600,{"date":646,"open":102,"high":636,"low":102,"close":265,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":265},"2026-07-08",0.05,5,146500,{"date":651,"open":296,"high":296,"low":631,"close":46,"change":252,"percent_change":243,"volume":652,"transactions":9,"vwap":46},"2026-07-07",25200,{"date":654,"open":296,"high":296,"low":655,"close":655,"change":282,"percent_change":226,"volume":656,"transactions":9,"vwap":655},"2026-07-06",0.98000002,27100,{"date":658,"open":89,"high":296,"low":102,"close":102,"change":112,"percent_change":659,"volume":660,"transactions":9,"vwap":102},"2026-07-02",-0.98,41300,{"date":662,"open":102,"high":265,"low":102,"close":89,"change":479,"percent_change":222,"volume":656,"transactions":9,"vwap":89},"2026-07-01",{"date":664,"open":46,"high":296,"low":46,"close":102,"change":234,"percent_change":665,"volume":666,"transactions":9,"vwap":102},"2026-06-30",-1.94,15400,{"date":668,"open":296,"high":296,"low":89,"close":264,"change":290,"percent_change":290,"volume":669,"transactions":9,"vwap":264},"2026-06-29",10000,{"date":671,"open":296,"high":296,"low":264,"close":264,"change":290,"percent_change":290,"volume":672,"transactions":9,"vwap":264},"2026-06-26",1300,{"date":674,"open":264,"high":265,"low":264,"close":264,"change":112,"percent_change":298,"volume":675,"transactions":9,"vwap":264},"2026-06-25",48200,{"date":677,"open":264,"high":265,"low":264,"close":296,"change":479,"percent_change":221,"volume":678,"transactions":9,"vwap":296},"2026-06-24",22900,{"date":680,"open":89,"high":289,"low":89,"close":264,"change":479,"percent_change":232,"volume":681,"transactions":9,"vwap":264},"2026-06-23",66500,{"date":683,"open":102,"high":265,"low":102,"close":89,"change":252,"percent_change":311,"volume":684,"transactions":9,"vwap":89},"2026-06-22",34000,{"date":686,"open":89,"high":296,"low":46,"close":46,"change":234,"percent_change":687,"volume":688,"transactions":9,"vwap":46},"2026-06-18",-1.96,136000,{"date":690,"open":265,"high":289,"low":89,"close":89,"change":112,"percent_change":536,"volume":691,"transactions":9,"vwap":89},"2026-06-17",76200,{"date":693,"open":296,"high":265,"low":264,"close":264,"change":234,"percent_change":640,"volume":694,"transactions":9,"vwap":264},"2026-06-16",20700,{"date":696,"open":296,"high":310,"low":296,"close":265,"change":234,"percent_change":697,"volume":698,"transactions":9,"vwap":265},"2026-06-15",-1.87,20400,{"date":700,"open":89,"high":613,"low":89,"close":289,"change":290,"percent_change":290,"volume":701,"transactions":9,"vwap":289},"2026-06-12",87700,{"date":703,"open":636,"high":596,"low":296,"close":289,"change":479,"percent_change":590,"volume":704,"transactions":9,"vwap":289},"2026-06-11",124400,{"date":706,"open":296,"high":707,"low":296,"close":310,"change":274,"percent_change":597,"volume":708,"transactions":9,"vwap":310},"2026-06-10",1.12,270800,{"date":710,"open":310,"high":289,"low":264,"close":264,"change":234,"percent_change":640,"volume":711,"transactions":9,"vwap":264},"2026-06-09",23600,{"date":713,"open":289,"high":589,"low":265,"close":265,"change":234,"percent_change":697,"volume":714,"transactions":9,"vwap":265},"2026-06-08",39300,{"date":716,"open":589,"high":589,"low":265,"close":289,"change":234,"percent_change":717,"volume":718,"transactions":9,"vwap":289},"2026-06-05",-1.83,50100,{"date":720,"open":636,"high":589,"low":289,"close":636,"change":290,"percent_change":290,"volume":721,"transactions":9,"vwap":636},"2026-06-04",77200,{"date":723,"open":613,"high":636,"low":613,"close":636,"change":479,"percent_change":213,"volume":724,"transactions":9,"vwap":636},"2026-06-03",43200,{"date":726,"open":613,"high":589,"low":310,"close":613,"change":282,"percent_change":727,"volume":728,"transactions":9,"vwap":613},"2026-06-02",-2.7,12600,{"date":730,"open":310,"high":596,"low":265,"close":596,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":596},"2026-06-01",0.07,6.73,66600,{"date":735,"open":613,"high":613,"low":89,"close":296,"change":112,"percent_change":736,"volume":737,"transactions":9,"vwap":296},"2026-05-29",-0.95,112500,{"date":739,"open":613,"high":613,"low":89,"close":265,"change":282,"percent_change":740,"volume":741,"transactions":9,"vwap":265},"2026-05-28",-2.78,61100,{"date":743,"open":613,"high":636,"low":289,"close":613,"change":290,"percent_change":290,"volume":744,"transactions":9,"vwap":613},"2026-05-27",39600,{"date":746,"open":589,"high":747,"low":613,"close":613,"change":282,"percent_change":727,"volume":748,"transactions":9,"vwap":613},"2026-05-26",1.14,172800,{"date":750,"open":636,"high":596,"low":636,"close":596,"change":479,"percent_change":751,"volume":752,"transactions":9,"vwap":596},"2026-05-22",0.91,44900,{"date":754,"open":707,"high":707,"low":636,"close":589,"change":282,"percent_change":755,"volume":756,"transactions":9,"vwap":589},"2026-05-21",-2.65,133500,{"date":758,"open":747,"high":759,"low":596,"close":117,"change":234,"percent_change":760,"volume":761,"transactions":9,"vwap":117},"2026-05-20",1.15,-1.74,93100,{"date":763,"open":747,"high":759,"low":596,"close":759,"change":290,"percent_change":290,"volume":764,"transactions":9,"vwap":759},"2026-05-19",80800,{"date":766,"open":117,"high":767,"low":117,"close":759,"change":274,"percent_change":768,"volume":769,"transactions":9,"vwap":759},"2026-05-18",1.16,2.68,177900,{"date":771,"open":589,"high":747,"low":589,"close":707,"change":290,"percent_change":290,"volume":772,"transactions":9,"vwap":707},"2026-05-15",115100,{"date":774,"open":589,"high":707,"low":589,"close":707,"change":252,"percent_change":775,"volume":776,"transactions":9,"vwap":707},"2026-05-14",1.82,38000,{"date":778,"open":596,"high":707,"low":589,"close":589,"change":282,"percent_change":755,"volume":779,"transactions":9,"vwap":589},"2026-05-13",25300,{"date":781,"open":596,"high":117,"low":589,"close":117,"change":274,"percent_change":782,"volume":783,"transactions":9,"vwap":117},"2026-05-12",2.73,115600,{"date":785,"open":636,"high":596,"low":613,"close":589,"change":290,"percent_change":290,"volume":786,"transactions":9,"vwap":589},"2026-05-11",81100,{"date":788,"open":707,"high":707,"low":613,"close":589,"change":112,"percent_change":789,"volume":790,"transactions":9,"vwap":589},"2026-05-08",-0.9,298600,{"date":792,"open":636,"high":117,"low":613,"close":596,"change":290,"percent_change":290,"volume":793,"transactions":9,"vwap":596},"2026-05-07",293700,{"date":795,"open":707,"high":117,"low":589,"close":596,"change":266,"percent_change":796,"volume":797,"transactions":9,"vwap":596},"2026-05-06",-3.48,100200,{"date":799,"open":767,"high":767,"low":117,"close":759,"change":479,"percent_change":800,"volume":801,"transactions":9,"vwap":759},"2026-05-05",0.88,71100,{"date":803,"open":596,"high":767,"low":596,"close":747,"change":479,"percent_change":800,"volume":804,"transactions":9,"vwap":747},"2026-05-04",268600,{"date":806,"open":596,"high":117,"low":596,"close":117,"change":290,"percent_change":290,"volume":807,"transactions":9,"vwap":117},"2026-05-01",44000,{"date":809,"open":117,"high":759,"low":596,"close":117,"change":112,"percent_change":810,"volume":811,"transactions":9,"vwap":117},"2026-04-30",-0.88,199800,{"date":813,"open":747,"high":814,"low":747,"close":747,"change":112,"percent_change":815,"volume":816,"transactions":9,"vwap":747},"2026-04-29",1.17,-0.87,288000,{"date":818,"open":707,"high":759,"low":707,"close":759,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":759},"2026-04-28",0.04,3.6,96300,{"date":823,"open":759,"high":767,"low":596,"close":596,"change":282,"percent_change":824,"volume":825,"transactions":9,"vwap":596},"2026-04-27",-2.63,79500,{"date":827,"open":117,"high":747,"low":117,"close":747,"change":112,"percent_change":815,"volume":828,"transactions":9,"vwap":747},"2026-04-24",39500,{"date":830,"open":117,"high":767,"low":707,"close":759,"change":479,"percent_change":800,"volume":831,"transactions":9,"vwap":759},"2026-04-23",135400,{"date":833,"open":814,"high":814,"low":707,"close":747,"change":282,"percent_change":834,"volume":835,"transactions":9,"vwap":747},"2026-04-22",-2.56,297800,{"date":837,"open":767,"high":60,"low":747,"close":814,"change":252,"percent_change":838,"volume":839,"transactions":9,"vwap":814},"2026-04-21",1.74,399100,{"date":841,"open":636,"high":767,"low":289,"close":759,"change":647,"percent_change":842,"volume":843,"transactions":9,"vwap":759},"2026-04-20",4.55,360800,{"date":845,"open":636,"high":596,"low":296,"close":589,"change":234,"percent_change":846,"volume":847,"transactions":9,"vwap":589},"2026-04-17",-1.79,274800,{"date":849,"open":613,"high":707,"low":310,"close":707,"change":274,"percent_change":850,"volume":851,"transactions":9,"vwap":707},"2026-04-16",2.75,222300,{"date":853,"open":265,"high":636,"low":102,"close":636,"change":819,"percent_change":854,"volume":855,"transactions":9,"vwap":636},"2026-04-15",3.81,295600,{"date":857,"open":89,"high":265,"low":46,"close":265,"change":479,"percent_change":18,"volume":858,"transactions":9,"vwap":265},"2026-04-14",248200,{"date":860,"open":46,"high":310,"low":46,"close":296,"change":647,"percent_change":861,"volume":862,"transactions":9,"vwap":296},"2026-04-13",5.05,345700,{"date":864,"open":102,"high":89,"low":655,"close":631,"change":266,"percent_change":267,"volume":865,"transactions":9,"vwap":631},"2026-04-10",229700,{"date":867,"open":265,"high":636,"low":264,"close":264,"change":582,"percent_change":868,"volume":869,"transactions":9,"vwap":264},"2026-04-09",-4.63,317100,{"date":871,"open":102,"high":613,"low":631,"close":613,"change":582,"percent_change":872,"volume":873,"transactions":9,"vwap":613},"2026-04-08",-4.42,683900,{"date":875,"open":707,"high":876,"low":589,"close":117,"change":234,"percent_change":760,"volume":877,"transactions":9,"vwap":117},"2026-04-07",1.18,1522800,{"date":879,"open":289,"high":814,"low":265,"close":759,"change":647,"percent_change":842,"volume":880,"transactions":9,"vwap":759},"2026-04-06",1428900,{"date":882,"open":117,"high":876,"low":289,"close":589,"change":252,"percent_change":521,"volume":883,"transactions":9,"vwap":589},"2026-04-02",26827200,{"date":885,"open":613,"high":596,"low":289,"close":613,"change":290,"percent_change":290,"volume":886,"transactions":9,"vwap":613},"2026-04-01",276000,{"date":888,"open":759,"high":876,"low":289,"close":613,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":613},"2026-03-31",-0.09,-7.69,262500,{"date":893,"open":876,"high":894,"low":759,"close":814,"change":290,"percent_change":290,"volume":895,"transactions":9,"vwap":814},"2026-03-30",1.21,715300,{"date":897,"open":876,"high":60,"low":747,"close":814,"change":479,"percent_change":898,"volume":899,"transactions":9,"vwap":814},"2026-03-27",0.86,256900,{"date":901,"open":759,"high":894,"low":117,"close":767,"change":112,"percent_change":902,"volume":903,"transactions":9,"vwap":767},"2026-03-26",-0.85,335000,{"date":905,"open":117,"high":814,"low":613,"close":814,"change":479,"percent_change":898,"volume":906,"transactions":9,"vwap":814},"2026-03-25",179300,{"date":908,"open":117,"high":876,"low":707,"close":767,"change":290,"percent_change":290,"volume":909,"transactions":9,"vwap":767},"2026-03-24",162900,{"date":911,"open":117,"high":767,"low":289,"close":767,"change":282,"percent_change":912,"volume":913,"transactions":9,"vwap":767},"2026-03-23",-2.52,182100,{"date":915,"open":767,"high":60,"low":747,"close":60,"change":479,"percent_change":916,"volume":917,"transactions":9,"vwap":60},"2026-03-20",0.85,455300,{"date":919,"open":117,"high":920,"low":636,"close":876,"change":647,"percent_change":921,"volume":922,"transactions":9,"vwap":876},"2026-03-19",1.22,4.42,815300,{"date":924,"open":265,"high":759,"low":265,"close":117,"change":731,"percent_change":925,"volume":926,"transactions":9,"vwap":117},"2026-03-18",6.6,190700,{"date":928,"open":289,"high":589,"low":296,"close":310,"change":479,"percent_change":396,"volume":929,"transactions":9,"vwap":310},"2026-03-17",87100,{"date":931,"open":117,"high":117,"low":296,"close":265,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":265},"2026-03-16",-0.08,-7.08,180800,{"date":936,"open":117,"high":747,"low":289,"close":117,"change":112,"percent_change":810,"volume":937,"transactions":9,"vwap":117},"2026-03-13",191200,{"date":939,"open":596,"high":940,"low":596,"close":747,"change":819,"percent_change":941,"volume":942,"transactions":9,"vwap":747},"2026-03-12",1.23,3.64,571500,{"date":944,"open":265,"high":707,"low":89,"close":589,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":589},"2026-03-11",0.09,8.91,373900,{"date":949,"open":589,"high":589,"low":631,"close":102,"change":932,"percent_change":950,"volume":951,"transactions":9,"vwap":102},"2026-03-10",-7.34,459600,{"date":953,"open":954,"high":955,"low":296,"close":636,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":636},"2026-03-09",1.24,1.31,-0.13,-10.66,942300,{"date":960,"open":961,"high":962,"low":707,"close":920,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":920},"2026-03-06",1.33,1.37,-0.06,-4.69,1315900,{"date":967,"open":968,"high":82,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-05",1.2,1.28,0.08,6.67,1119400,{"date":974,"open":814,"high":969,"low":102,"close":968,"change":274,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-03-04",2.56,424400,{"date":978,"open":979,"high":980,"low":636,"close":814,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":814},"2026-03-03",1.29,1.39,-0.12,-9.3,1010000,{"date":985,"open":954,"high":205,"low":759,"close":979,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-03-02",0.15,13.16,1503300,{"date":990,"open":289,"high":759,"low":289,"close":747,"change":945,"percent_change":991,"volume":992,"transactions":9,"vwap":747},"2026-02-27",8.57,203500,{"date":994,"open":102,"high":636,"low":102,"close":265,"change":819,"percent_change":995,"volume":996,"transactions":9,"vwap":265},"2026-02-26",3.96,90400,{"date":998,"open":46,"high":89,"low":46,"close":102,"change":290,"percent_change":290,"volume":999,"transactions":9,"vwap":102},"2026-02-25",14500,{"date":1001,"open":89,"high":265,"low":1002,"close":102,"change":282,"percent_change":1003,"volume":1004,"transactions":9,"vwap":102},"2026-02-24",0.97000003,-2.88,65100,{"date":1006,"open":89,"high":265,"low":46,"close":296,"change":274,"percent_change":1007,"volume":1008,"transactions":9,"vwap":296},"2026-02-23",2.97,120900,{"date":1010,"open":636,"high":747,"low":631,"close":102,"change":932,"percent_change":950,"volume":1011,"transactions":9,"vwap":102},"2026-02-20",128700,{"date":1013,"open":265,"high":747,"low":631,"close":636,"change":945,"percent_change":1014,"volume":1015,"transactions":9,"vwap":636},"2026-02-19",9,580000,{"date":1017,"open":1018,"high":264,"low":1019,"close":46,"change":731,"percent_change":1020,"volume":1021,"transactions":9,"vwap":46},"2026-02-18",0.94999999,0.92000002,7.53,299400,{"date":1023,"open":631,"high":46,"low":1019,"close":1024,"change":582,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-02-17",0.93000001,-5.1,117800,{"date":1028,"open":655,"high":46,"low":1002,"close":655,"change":112,"percent_change":1029,"volume":669,"transactions":9,"vwap":655},"2026-02-13",-1.01,{"date":1031,"open":89,"high":264,"low":1002,"close":631,"change":282,"percent_change":1032,"volume":1033,"transactions":9,"vwap":631},"2026-02-12",-2.94,112700,{"date":1035,"open":264,"high":310,"low":102,"close":89,"change":112,"percent_change":536,"volume":1036,"transactions":9,"vwap":89},"2026-02-11",138500,{"date":1038,"open":89,"high":264,"low":102,"close":264,"change":479,"percent_change":232,"volume":1039,"transactions":9,"vwap":264},"2026-02-10",33500,{"date":1041,"open":46,"high":296,"low":631,"close":89,"change":479,"percent_change":222,"volume":1042,"transactions":9,"vwap":89},"2026-02-09",40400,{"date":1044,"open":265,"high":265,"low":655,"close":102,"change":252,"percent_change":1045,"volume":1046,"transactions":9,"vwap":102},"2026-02-06",2.02,60000,{"date":1048,"open":265,"high":265,"low":631,"close":631,"change":889,"percent_change":1049,"volume":1050,"transactions":9,"vwap":631},"2026-02-05",-8.33,42000,{"date":1052,"open":264,"high":707,"low":89,"close":613,"change":274,"percent_change":1053,"volume":1054,"transactions":9,"vwap":613},"2026-02-04",2.86,314700,{"date":1056,"open":102,"high":289,"low":102,"close":265,"change":274,"percent_change":1057,"volume":1058,"transactions":9,"vwap":265},"2026-02-03",2.94,156100,{"date":1060,"open":264,"high":289,"low":89,"close":89,"change":932,"percent_change":1061,"volume":1062,"transactions":9,"vwap":89},"2026-02-02",-7.27,83200,{"date":1064,"open":920,"high":920,"low":296,"close":589,"change":963,"percent_change":1065,"volume":1066,"transactions":9,"vwap":589},"2026-01-30",-5.17,296000,{"date":1068,"open":759,"high":954,"low":707,"close":767,"change":252,"percent_change":1069,"volume":1070,"transactions":9,"vwap":767},"2026-01-29",1.75,596200,{"date":1072,"open":759,"high":60,"low":636,"close":747,"change":282,"percent_change":834,"volume":1073,"transactions":9,"vwap":747},"2026-01-28",228100,{"date":1075,"open":747,"high":60,"low":613,"close":814,"change":731,"percent_change":1076,"volume":1077,"transactions":9,"vwap":814},"2026-01-27",6.36,211900,{"date":1079,"open":759,"high":920,"low":636,"close":589,"change":112,"percent_change":789,"volume":1080,"transactions":9,"vwap":589},"2026-01-26",314600,{"date":1082,"open":589,"high":759,"low":636,"close":596,"change":479,"percent_change":751,"volume":1083,"transactions":9,"vwap":596},"2026-01-23",84100,{"date":1085,"open":613,"high":589,"low":265,"close":589,"change":274,"percent_change":1086,"volume":1087,"transactions":9,"vwap":589},"2026-01-22",2.8,71000,{"date":1089,"open":589,"high":117,"low":289,"close":289,"change":479,"percent_change":590,"volume":1090,"transactions":9,"vwap":289},"2026-01-21",45100,{"date":1092,"open":117,"high":767,"low":310,"close":310,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":310},"2026-01-20",-0.11,-9.4,64000,{"date":1097,"open":767,"high":814,"low":117,"close":814,"change":252,"percent_change":838,"volume":1098,"transactions":9,"vwap":814},"2026-01-16",55700,{"date":1100,"open":707,"high":767,"low":613,"close":759,"change":290,"percent_change":290,"volume":1101,"transactions":9,"vwap":759},"2026-01-15",143300,{"date":1103,"open":759,"high":979,"low":117,"close":759,"change":479,"percent_change":800,"volume":1104,"transactions":9,"vwap":759},"2026-01-14",410900,{"date":1106,"open":876,"high":25,"low":707,"close":747,"change":290,"percent_change":290,"volume":1107,"transactions":9,"vwap":747},"2026-01-13",650500,{"date":1109,"open":707,"high":767,"low":589,"close":747,"change":819,"percent_change":941,"volume":1110,"transactions":9,"vwap":747},"2026-01-12",74000,{"date":1112,"open":747,"high":767,"low":613,"close":589,"change":582,"percent_change":1113,"volume":1114,"transactions":9,"vwap":589},"2026-01-09",-4.35,85700,{"date":1116,"open":596,"high":767,"low":636,"close":759,"change":107,"percent_change":1117,"volume":1118,"transactions":9,"vwap":759},"2026-01-08",5.5,102600,{"date":1120,"open":767,"high":814,"low":636,"close":636,"change":963,"percent_change":1121,"volume":1122,"transactions":9,"vwap":636},"2026-01-07",-5.22,122600,{"date":1124,"open":596,"high":894,"low":596,"close":759,"change":479,"percent_change":800,"volume":1125,"transactions":9,"vwap":759},"2026-01-06",155200,{"date":1127,"open":60,"high":60,"low":707,"close":747,"change":112,"percent_change":815,"volume":1128,"transactions":9,"vwap":747},"2026-01-05",144800,{"date":1130,"open":707,"high":759,"low":589,"close":759,"change":819,"percent_change":820,"volume":1131,"transactions":9,"vwap":759},"2026-01-02",66000,{"date":1133,"open":707,"high":117,"low":589,"close":596,"change":234,"percent_change":408,"volume":1134,"transactions":9,"vwap":596},"2025-12-31",24800,{"date":1136,"open":596,"high":747,"low":589,"close":117,"change":290,"percent_change":290,"volume":1137,"transactions":9,"vwap":117},"2025-12-30",56400,{"date":1139,"open":596,"high":747,"low":589,"close":117,"change":290,"percent_change":290,"volume":1140,"transactions":9,"vwap":117},"2025-12-29",69300,{"date":1142,"open":767,"high":767,"low":589,"close":117,"change":112,"percent_change":810,"volume":1143,"transactions":9,"vwap":117},"2025-12-26",57000,{"date":1145,"open":876,"high":876,"low":747,"close":747,"change":282,"percent_change":834,"volume":1146,"transactions":9,"vwap":747},"2025-12-24",22200,{"date":1148,"open":117,"high":876,"low":707,"close":814,"change":252,"percent_change":838,"volume":1149,"transactions":9,"vwap":814},"2025-12-23",61600,{"date":1151,"open":636,"high":60,"low":636,"close":759,"change":970,"percent_change":1152,"volume":1153,"transactions":9,"vwap":759},"2025-12-22",7.48,88300,{"date":1155,"open":289,"high":636,"low":289,"close":289,"change":479,"percent_change":590,"volume":1156,"transactions":9,"vwap":289},"2025-12-19",21500,{"date":1158,"open":613,"high":589,"low":265,"close":310,"change":582,"percent_change":1159,"volume":744,"transactions":9,"vwap":310},"2025-12-18",-4.5,{"date":1161,"open":310,"high":767,"low":310,"close":596,"change":107,"percent_change":1162,"volume":1163,"transactions":9,"vwap":596},"2025-12-17",5.71,163900,{"date":1165,"open":613,"high":613,"low":265,"close":265,"change":290,"percent_change":290,"volume":1166,"transactions":9,"vwap":265},"2025-12-16",6000,{"date":1168,"open":636,"high":636,"low":265,"close":265,"change":282,"percent_change":740,"volume":1169,"transactions":9,"vwap":265},"2025-12-15",34700,{"date":1171,"open":613,"high":636,"low":613,"close":613,"change":290,"percent_change":290,"volume":1172,"transactions":9,"vwap":613},"2025-12-12",11800,{"date":1174,"open":613,"high":636,"low":289,"close":613,"change":479,"percent_change":213,"volume":1175,"transactions":9,"vwap":613},"2025-12-11",9900,{"date":1177,"open":289,"high":589,"low":289,"close":289,"change":112,"percent_change":1178,"volume":1179,"transactions":9,"vwap":289},"2025-12-10",-0.93,17200,{"date":1181,"open":289,"high":589,"low":265,"close":613,"change":479,"percent_change":213,"volume":1182,"transactions":9,"vwap":613},"2025-12-09",24500,{"date":1184,"open":589,"high":707,"low":289,"close":289,"change":266,"percent_change":1185,"volume":1186,"transactions":9,"vwap":289},"2025-12-08",-3.6,14700,{"date":1188,"open":747,"high":759,"low":596,"close":596,"change":582,"percent_change":1189,"volume":1190,"transactions":9,"vwap":596},"2025-12-05",-4.31,29300,{"date":1192,"open":117,"high":767,"low":707,"close":767,"change":252,"percent_change":1069,"volume":1179,"transactions":9,"vwap":767},"2025-12-04",{"date":1194,"open":117,"high":747,"low":289,"close":747,"change":479,"percent_change":800,"volume":1195,"transactions":9,"vwap":747},"2025-12-03",232800,{"date":1197,"open":767,"high":814,"low":117,"close":117,"change":582,"percent_change":1198,"volume":1199,"transactions":9,"vwap":117},"2025-12-02",-4.24,248600,{"date":1201,"open":1202,"high":1202,"low":814,"close":876,"change":889,"percent_change":1203,"volume":1204,"transactions":9,"vwap":876},"2025-12-01",1.27,-7.09,53900,{"date":1206,"open":60,"high":1202,"low":60,"close":1202,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1202},"2025-11-28",0.12,10.43,25000,{"date":1211,"open":759,"high":60,"low":759,"close":759,"change":963,"percent_change":1212,"volume":1213,"transactions":9,"vwap":759},"2025-11-26",-4.96,21000,{"date":1215,"open":60,"high":894,"low":767,"close":894,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":894},"2025-11-25",0.11,10,156600,{"date":1220,"open":589,"high":747,"low":636,"close":589,"change":252,"percent_change":521,"volume":1221,"transactions":9,"vwap":589},"2025-11-24",8000,{"date":1223,"open":707,"high":747,"low":613,"close":613,"change":582,"percent_change":872,"volume":1224,"transactions":9,"vwap":613},"2025-11-21",10200,{"date":1226,"open":767,"high":767,"low":589,"close":117,"change":290,"percent_change":290,"volume":1227,"transactions":9,"vwap":117},"2025-11-20",11300,{"date":1229,"open":876,"high":60,"low":117,"close":117,"change":575,"percent_change":1230,"volume":1231,"transactions":9,"vwap":117},"2025-11-19",-5.83,8200,{"date":1233,"open":814,"high":968,"low":747,"close":968,"change":647,"percent_change":1234,"volume":1235,"transactions":9,"vwap":968},"2025-11-18",4.35,13900,{"date":1237,"open":920,"high":920,"low":759,"close":759,"change":282,"percent_change":1238,"volume":1166,"transactions":9,"vwap":759},"2025-11-17",-2.54,{"date":1240,"open":968,"high":968,"low":876,"close":876,"change":290,"percent_change":290,"volume":1241,"transactions":9,"vwap":876},"2025-11-14",8500,{"date":1243,"open":814,"high":894,"low":814,"close":876,"change":282,"percent_change":1244,"volume":1245,"transactions":9,"vwap":876},"2025-11-13",-2.48,6800,{"date":1247,"open":954,"high":954,"low":894,"close":894,"change":234,"percent_change":1248,"volume":1249,"transactions":9,"vwap":894},"2025-11-12",-1.63,3900,{"date":1251,"open":954,"high":1252,"low":894,"close":940,"change":819,"percent_change":1253,"volume":1254,"transactions":9,"vwap":940},"2025-11-11",1.25,3.36,4200,{"date":1256,"open":759,"high":894,"low":759,"close":60,"change":274,"percent_change":1257,"volume":1258,"transactions":9,"vwap":60},"2025-11-10",2.59,20200,{"date":1260,"open":876,"high":968,"low":759,"close":767,"change":282,"percent_change":912,"volume":1261,"transactions":9,"vwap":767},"2025-11-07",18200,{"date":1263,"open":876,"high":920,"low":876,"close":60,"change":282,"percent_change":1264,"volume":1265,"transactions":9,"vwap":60},"2025-11-06",-2.46,5800,{"date":1267,"open":954,"high":1252,"low":876,"close":920,"change":234,"percent_change":1268,"volume":1269,"transactions":9,"vwap":920},"2025-11-05",-1.61,17500,{"date":1271,"open":954,"high":979,"low":954,"close":954,"change":582,"percent_change":267,"volume":1272,"transactions":9,"vwap":954},"2025-11-04",10900,{"date":1274,"open":979,"high":1275,"low":1252,"close":979,"change":234,"percent_change":1276,"volume":1277,"transactions":9,"vwap":979},"2025-11-03",1.3,-1.53,40800,{"date":1279,"open":940,"high":82,"low":940,"close":955,"change":945,"percent_change":1280,"volume":1281,"transactions":9,"vwap":955},"2025-10-31",7.38,62000,{"date":1283,"open":940,"high":979,"low":894,"close":920,"change":266,"percent_change":1284,"volume":1285,"transactions":9,"vwap":920},"2025-10-30",-3.17,52800,{"date":1287,"open":954,"high":1275,"low":954,"close":1288,"change":252,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2025-10-29",1.26,1.61,36900,{"date":1292,"open":894,"high":955,"low":60,"close":954,"change":274,"percent_change":1293,"volume":1294,"transactions":9,"vwap":954},"2025-10-28",2.48,101800,{"date":1296,"open":767,"high":940,"low":767,"close":894,"change":107,"percent_change":1297,"volume":1298,"transactions":9,"vwap":894},"2025-10-27",5.22,53100,{"date":1300,"open":894,"high":954,"low":589,"close":759,"change":575,"percent_change":1301,"volume":1302,"transactions":9,"vwap":759},"2025-10-24",-5.74,179900,{"date":1304,"open":979,"high":82,"low":613,"close":920,"change":274,"percent_change":1305,"volume":1306,"transactions":9,"vwap":920},"2025-10-23",2.52,543200,{"date":1308,"open":954,"high":1288,"low":814,"close":60,"change":112,"percent_change":1309,"volume":1310,"transactions":9,"vwap":60},"2025-10-22",-0.83,734800,{"date":1312,"open":60,"high":920,"low":759,"close":968,"change":290,"percent_change":290,"volume":1313,"transactions":9,"vwap":968},"2025-10-21",13700,{"date":1315,"open":920,"high":920,"low":876,"close":968,"change":234,"percent_change":1316,"volume":1317,"transactions":9,"vwap":968},"2025-10-20",-1.64,6700,{"date":1319,"open":1288,"high":1288,"low":894,"close":920,"change":112,"percent_change":1320,"volume":1321,"transactions":9,"vwap":920},"2025-10-17",-0.81,20000,{"date":1323,"open":969,"high":969,"low":920,"close":940,"change":582,"percent_change":1324,"volume":1325,"transactions":9,"vwap":940},"2025-10-16",-3.91,7100,{"date":1327,"open":1275,"high":399,"low":1202,"close":969,"change":234,"percent_change":1328,"volume":1329,"transactions":9,"vwap":969},"2025-10-15",-1.54,14200,{"date":1331,"open":955,"high":205,"low":1252,"close":1275,"change":112,"percent_change":1332,"volume":628,"transactions":9,"vwap":1275},"2025-10-14",-0.76,{"date":1334,"open":961,"high":82,"low":1252,"close":955,"change":234,"percent_change":1335,"volume":1336,"transactions":9,"vwap":955},"2025-10-13",-1.5,27400,{"date":1338,"open":1339,"high":980,"low":961,"close":961,"change":963,"percent_change":1340,"volume":1341,"transactions":9,"vwap":961},"2025-10-10",1.38,-4.32,13800,{"date":1343,"open":1344,"high":25,"low":205,"close":980,"change":819,"percent_change":1345,"volume":1346,"transactions":9,"vwap":980},"2025-10-09",1.35,2.96,46600,{"date":1348,"open":962,"high":962,"low":876,"close":1344,"change":647,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1344},"2025-10-08",3.85,72800,{"date":1352,"open":980,"high":980,"low":979,"close":1275,"change":582,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1275},"2025-10-07",-3.7,27000,{"date":1356,"open":979,"high":962,"low":1202,"close":1344,"change":107,"percent_change":96,"volume":1357,"transactions":9,"vwap":1344},"2025-10-06",34500,{"date":1359,"open":940,"high":979,"low":814,"close":979,"change":819,"percent_change":1360,"volume":1361,"transactions":9,"vwap":979},"2025-10-03",3.2,29400,{"date":1363,"open":969,"high":1275,"low":1252,"close":1252,"change":112,"percent_change":1364,"volume":1186,"transactions":9,"vwap":1252},"2025-10-02",-0.79,{"date":1366,"open":1275,"high":82,"low":954,"close":1288,"change":266,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1288},"2025-10-01",-3.08,16100,{"date":1370,"open":962,"high":962,"low":979,"close":1275,"change":963,"percent_change":1371,"volume":669,"transactions":9,"vwap":1275},"2025-09-30",-4.41,{"date":1373,"open":1344,"high":399,"low":954,"close":399,"change":819,"percent_change":1374,"volume":1375,"transactions":9,"vwap":399},"2025-09-29",3.03,64100,{"date":1377,"open":1202,"high":82,"low":1288,"close":205,"change":107,"percent_change":1378,"volume":1379,"transactions":9,"vwap":205},"2025-09-26",4.76,25500,{"date":1381,"open":969,"high":979,"low":954,"close":1288,"change":963,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1288},"2025-09-25",-4.55,17000,{"date":1385,"open":1275,"high":962,"low":940,"close":205,"change":819,"percent_change":1386,"volume":1387,"transactions":9,"vwap":205},"2025-09-24",3.12,93400,{"date":1389,"open":968,"high":979,"low":117,"close":969,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":969},"2025-09-23",0.1,8.47,70800,{"date":1394,"open":940,"high":940,"low":759,"close":876,"change":274,"percent_change":1395,"volume":1396,"transactions":9,"vwap":876},"2025-09-22",2.61,69500,{"date":1398,"open":814,"high":968,"low":759,"close":759,"change":234,"percent_change":1399,"volume":1400,"transactions":9,"vwap":759},"2025-09-19",-1.71,55300,{"date":1402,"open":759,"high":814,"low":747,"close":814,"change":290,"percent_change":290,"volume":1235,"transactions":9,"vwap":814},"2025-09-18",{"date":1404,"open":767,"high":876,"low":747,"close":814,"change":252,"percent_change":838,"volume":1405,"transactions":9,"vwap":814},"2025-09-17",24600,{"date":1407,"open":759,"high":60,"low":117,"close":759,"change":479,"percent_change":800,"volume":1341,"transactions":9,"vwap":759},"2025-09-16",{"date":1409,"open":814,"high":814,"low":613,"close":747,"change":290,"percent_change":290,"volume":1410,"transactions":9,"vwap":747},"2025-09-15",84200,{"date":1412,"open":759,"high":814,"low":747,"close":747,"change":290,"percent_change":290,"volume":1413,"transactions":9,"vwap":747},"2025-09-12",13000,{"date":1415,"open":759,"high":814,"low":747,"close":747,"change":112,"percent_change":815,"volume":1416,"transactions":9,"vwap":747},"2025-09-11",21100,{"date":1418,"open":747,"high":814,"low":707,"close":759,"change":479,"percent_change":800,"volume":1419,"transactions":9,"vwap":759},"2025-09-10",62100,{"date":1421,"open":117,"high":759,"low":596,"close":747,"change":290,"percent_change":290,"volume":1422,"transactions":9,"vwap":747},"2025-09-09",14800,{"date":1424,"open":60,"high":60,"low":596,"close":747,"change":290,"percent_change":290,"volume":1425,"transactions":9,"vwap":747},"2025-09-08",19600,{"date":1427,"open":759,"high":876,"low":747,"close":747,"change":112,"percent_change":815,"volume":1172,"transactions":9,"vwap":747},"2025-09-05",{"date":1429,"open":767,"high":767,"low":707,"close":759,"change":274,"percent_change":768,"volume":1430,"transactions":9,"vwap":759},"2025-09-04",9700,{"date":1432,"open":876,"high":876,"low":707,"close":707,"change":282,"percent_change":1433,"volume":1434,"transactions":9,"vwap":707},"2025-09-03",-2.61,34200,{"date":1436,"open":759,"high":876,"low":747,"close":759,"change":479,"percent_change":800,"volume":1437,"transactions":9,"vwap":759},"2025-09-02",31800,{"date":1439,"open":968,"high":968,"low":117,"close":747,"change":290,"percent_change":290,"volume":1413,"transactions":9,"vwap":747},"2025-08-29",{"date":1441,"open":979,"high":979,"low":747,"close":747,"change":266,"percent_change":1442,"volume":1443,"transactions":9,"vwap":747},"2025-08-28",-3.39,52300,{"date":1445,"open":1252,"high":969,"low":876,"close":876,"change":112,"percent_change":1446,"volume":1447,"transactions":9,"vwap":876},"2025-08-27",-0.84,45300,{"date":1449,"open":968,"high":1202,"low":767,"close":60,"change":252,"percent_change":1450,"volume":1451,"transactions":9,"vwap":60},"2025-08-26",1.71,75600,{"date":1453,"open":747,"high":814,"low":117,"close":814,"change":647,"percent_change":1454,"volume":1455,"transactions":9,"vwap":814},"2025-08-25",4.46,34300,{"date":1457,"open":707,"high":747,"low":707,"close":707,"change":234,"percent_change":1458,"volume":1325,"transactions":9,"vwap":707},"2025-08-22",-1.75,{"date":1460,"open":747,"high":747,"low":117,"close":747,"change":290,"percent_change":290,"volume":1241,"transactions":9,"vwap":747},"2025-08-21",{"date":1462,"open":707,"high":747,"low":707,"close":747,"change":252,"percent_change":1463,"volume":1464,"transactions":9,"vwap":747},"2025-08-20",1.79,21300,{"date":1466,"open":117,"high":759,"low":707,"close":707,"change":112,"percent_change":810,"volume":1467,"transactions":9,"vwap":707},"2025-08-19",16700,{"date":1469,"open":707,"high":767,"low":707,"close":117,"change":479,"percent_change":1470,"volume":1471,"transactions":9,"vwap":117},"2025-08-18",0.89,17800,{"date":1473,"open":707,"high":747,"low":596,"close":707,"change":479,"percent_change":67,"volume":1474,"transactions":9,"vwap":707},"2025-08-15",5000,{"date":1476,"open":759,"high":759,"low":596,"close":596,"change":266,"percent_change":796,"volume":1477,"transactions":9,"vwap":596},"2025-08-14",3000,{"date":1479,"open":747,"high":759,"low":589,"close":759,"change":290,"percent_change":290,"volume":1480,"transactions":9,"vwap":759},"2025-08-13",45700,{"date":1482,"open":117,"high":759,"low":117,"close":759,"change":290,"percent_change":290,"volume":1483,"transactions":9,"vwap":759},"2025-08-12",3600,{"date":1485,"open":814,"high":814,"low":747,"close":759,"change":479,"percent_change":800,"volume":1486,"transactions":9,"vwap":759},"2025-08-11",12800,{"date":1488,"open":759,"high":759,"low":613,"close":747,"change":112,"percent_change":815,"volume":652,"transactions":9,"vwap":747},"2025-08-08",{"date":1490,"open":814,"high":814,"low":589,"close":759,"change":252,"percent_change":1491,"volume":1492,"transactions":9,"vwap":759},"2025-08-07",1.77,19100,{"date":1494,"open":117,"high":767,"low":117,"close":117,"change":234,"percent_change":760,"volume":1495,"transactions":9,"vwap":117},"2025-08-06",7400,{"date":1497,"open":876,"high":60,"low":117,"close":759,"change":290,"percent_change":290,"volume":1498,"transactions":9,"vwap":759},"2025-08-05",10800,{"date":1500,"open":747,"high":759,"low":117,"close":759,"change":252,"percent_change":1491,"volume":1501,"transactions":9,"vwap":759},"2025-08-04",9300,{"date":1503,"open":747,"high":814,"low":589,"close":117,"change":282,"percent_change":1504,"volume":1505,"transactions":9,"vwap":117},"2025-08-01",-2.59,55100,{"date":1507,"open":894,"high":894,"low":747,"close":767,"change":234,"percent_change":1508,"volume":1405,"transactions":9,"vwap":767},"2025-07-31",-1.69,{"date":1510,"open":969,"high":969,"low":814,"close":876,"change":932,"percent_change":1511,"volume":1512,"transactions":9,"vwap":876},"2025-07-30",-6.35,91300,{"date":1514,"open":759,"high":979,"low":747,"close":1288,"change":1216,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1288},"2025-07-29",9.57,86700,{"date":1518,"open":876,"high":60,"low":117,"close":759,"change":252,"percent_change":1491,"volume":1519,"transactions":9,"vwap":759},"2025-07-28",28600,{"date":1521,"open":117,"high":767,"low":117,"close":117,"change":234,"percent_change":760,"volume":1522,"transactions":9,"vwap":117},"2025-07-25",12100,{"date":1524,"open":117,"high":767,"low":117,"close":759,"change":274,"percent_change":768,"volume":1525,"transactions":9,"vwap":759},"2025-07-24",20500,{"date":1527,"open":117,"high":759,"low":589,"close":707,"change":112,"percent_change":810,"volume":1528,"transactions":9,"vwap":707},"2025-07-23",20800,{"date":1530,"open":876,"high":876,"low":589,"close":117,"change":112,"percent_change":810,"volume":1531,"transactions":9,"vwap":117},"2025-07-22",12300,{"date":1533,"open":876,"high":876,"low":596,"close":747,"change":282,"percent_change":834,"volume":1534,"transactions":9,"vwap":747},"2025-07-21",37600,{"date":1536,"open":759,"high":814,"low":747,"close":814,"change":290,"percent_change":290,"volume":1537,"transactions":9,"vwap":814},"2025-07-18",26200,{"date":1539,"open":940,"high":1252,"low":759,"close":814,"change":282,"percent_change":1540,"volume":1541,"transactions":9,"vwap":814},"2025-07-17",-2.5,48900,{"date":1543,"open":747,"high":920,"low":596,"close":968,"change":107,"percent_change":1544,"volume":1451,"transactions":9,"vwap":968},"2025-07-16",5.26,{"date":1546,"open":814,"high":60,"low":747,"close":747,"change":112,"percent_change":815,"volume":1547,"transactions":9,"vwap":747},"2025-07-15",32600,{"date":1549,"open":894,"high":940,"low":759,"close":759,"change":575,"percent_change":1301,"volume":1550,"transactions":9,"vwap":759},"2025-07-14",49600,{"date":1552,"open":1252,"high":1288,"low":894,"close":920,"change":112,"percent_change":1320,"volume":1553,"transactions":9,"vwap":920},"2025-07-11",30800,{"date":1555,"open":814,"high":1288,"low":767,"close":940,"change":107,"percent_change":1556,"volume":1557,"transactions":9,"vwap":940},"2025-07-10",5.13,56300,{"date":1559,"open":968,"high":968,"low":814,"close":814,"change":112,"percent_change":902,"volume":625,"transactions":9,"vwap":814},"2025-07-09",{"date":1561,"open":876,"high":894,"low":814,"close":876,"change":234,"percent_change":1562,"volume":1563,"transactions":9,"vwap":876},"2025-07-08",-1.67,18900,{"date":1565,"open":767,"high":920,"low":759,"close":968,"change":647,"percent_change":1234,"volume":1566,"transactions":9,"vwap":968},"2025-07-07",44200,{"date":1568,"open":117,"high":60,"low":117,"close":759,"change":252,"percent_change":1491,"volume":1531,"transactions":9,"vwap":759},"2025-07-03",{"date":1570,"open":117,"high":876,"low":596,"close":117,"change":479,"percent_change":1470,"volume":1571,"transactions":9,"vwap":117},"2025-07-02",48600,{"date":1573,"open":117,"high":759,"low":613,"close":707,"change":112,"percent_change":810,"volume":1574,"transactions":9,"vwap":707},"2025-07-01",47400,{"date":1576,"open":767,"high":60,"low":117,"close":117,"change":582,"percent_change":1198,"volume":1577,"transactions":9,"vwap":117},"2025-06-30",109300,{"date":1579,"open":940,"high":940,"low":876,"close":876,"change":282,"percent_change":1244,"volume":1580,"transactions":9,"vwap":876},"2025-06-27",32500,{"date":1582,"open":940,"high":1252,"low":814,"close":894,"change":282,"percent_change":1583,"volume":1584,"transactions":9,"vwap":894},"2025-06-26",-2.42,64300,{"date":1586,"open":968,"high":1252,"low":767,"close":954,"change":290,"percent_change":290,"volume":1587,"transactions":9,"vwap":954},"2025-06-25",214200,{"date":1589,"open":1275,"high":1275,"low":60,"close":954,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":954},"2025-06-24",-0.21,-14.48,190100,{"date":1594,"open":1595,"high":428,"low":955,"close":1596,"change":731,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-06-23",1.46,1.45,5.07,592700,{"date":1600,"open":1344,"high":1601,"low":955,"close":1339,"change":582,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1339},"2025-06-20",1.44,-3.5,273300,{"date":1605,"open":1606,"high":1606,"low":961,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-06-18",1.98,1.43,-0.55,-27.78,1287100,{"date":1612,"open":1450,"high":1613,"low":1614,"close":1606,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1606},"2025-06-17",2.1,1.62,0.13,7.03,1347000,{"date":1619,"open":311,"high":176,"low":1620,"close":521,"change":970,"percent_change":1621,"volume":1622,"transactions":9,"vwap":521},"2025-06-16",1.57,4.52,17017600,{"date":1624,"open":399,"high":1625,"low":399,"close":1491,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1491},"2025-06-13",2.05,0.39,28.26,5879700,{"date":1630,"open":955,"high":1601,"low":954,"close":1339,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1339},"2025-06-12",0.14,11.29,73200,{"date":1635,"open":954,"high":954,"low":894,"close":954,"change":290,"percent_change":290,"volume":1636,"transactions":9,"vwap":954},"2025-06-11",8600,{"date":1638,"open":940,"high":954,"low":60,"close":954,"change":274,"percent_change":1293,"volume":1639,"transactions":9,"vwap":954},"2025-06-10",8300,{"date":1641,"open":1252,"high":1252,"low":894,"close":894,"change":266,"percent_change":1642,"volume":1643,"transactions":9,"vwap":894},"2025-06-09",-3.2,900,{"date":1645,"open":968,"high":1252,"low":876,"close":1252,"change":107,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1252},"2025-06-06",5.04,1500,{"date":1649,"open":961,"high":961,"low":60,"close":60,"change":266,"percent_change":1650,"volume":1651,"transactions":9,"vwap":60},"2025-06-05",-3.25,3100,{"date":1653,"open":894,"high":940,"low":814,"close":940,"change":274,"percent_change":1654,"volume":1655,"transactions":9,"vwap":940},"2025-06-04",2.5,7800,{"date":1657,"open":876,"high":1252,"low":876,"close":968,"change":252,"percent_change":1658,"volume":1483,"transactions":9,"vwap":968},"2025-06-03",1.69,{"date":1660,"open":968,"high":979,"low":759,"close":876,"change":963,"percent_change":1661,"volume":1662,"transactions":9,"vwap":876},"2025-06-02",-4.84,5600,{"date":1664,"open":920,"high":954,"low":920,"close":954,"change":290,"percent_change":290,"volume":1665,"transactions":9,"vwap":954},"2025-05-30",800,{"date":1667,"open":1288,"high":969,"low":968,"close":954,"change":282,"percent_change":1668,"volume":1669,"transactions":9,"vwap":954},"2025-05-29",-2.36,3200,{"date":1671,"open":1288,"high":969,"low":1288,"close":1202,"change":234,"percent_change":336,"volume":1672,"transactions":9,"vwap":1202},"2025-05-28",1400,{"date":1674,"open":979,"high":979,"low":979,"close":979,"change":290,"percent_change":290,"volume":290,"transactions":9,"vwap":979},"2025-05-27",{"date":1676,"open":1288,"high":979,"low":1288,"close":979,"change":252,"percent_change":1620,"volume":1677,"transactions":9,"vwap":979},"2025-05-23",4500,{"date":1679,"open":1288,"high":969,"low":1288,"close":1202,"change":479,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1202},"2025-05-22",0.79,5300,{"date":1683,"open":954,"high":205,"low":954,"close":1288,"change":963,"percent_change":1382,"volume":1684,"transactions":9,"vwap":1288},"2025-05-21",11700,{"date":1686,"open":894,"high":961,"low":894,"close":205,"change":1216,"percent_change":1687,"volume":1688,"transactions":9,"vwap":205},"2025-05-20",9.09,7900,{"date":1690,"open":968,"high":894,"low":968,"close":894,"change":479,"percent_change":1691,"volume":1692,"transactions":9,"vwap":894},"2025-05-19",0.83,5500,{"date":1694,"open":968,"high":920,"low":968,"close":968,"change":234,"percent_change":1316,"volume":1695,"transactions":9,"vwap":968},"2025-05-16",17400,{"date":1697,"open":1252,"high":1288,"low":968,"close":920,"change":234,"percent_change":1268,"volume":1698,"transactions":9,"vwap":920},"2025-05-15",9800,{"date":1700,"open":979,"high":399,"low":954,"close":954,"change":266,"percent_change":1701,"volume":1341,"transactions":9,"vwap":954},"2025-05-14",-3.12,{"date":1703,"open":979,"high":205,"low":1202,"close":969,"change":234,"percent_change":1328,"volume":669,"transactions":9,"vwap":969},"2025-05-13",{"date":1705,"open":1275,"high":25,"low":1275,"close":1275,"change":234,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1275},"2025-05-12",-1.52,2500,{"date":1709,"open":205,"high":205,"low":205,"close":205,"change":290,"percent_change":290,"volume":1643,"transactions":9,"vwap":205},"2025-05-09",{"date":1711,"open":961,"high":961,"low":205,"close":205,"change":290,"percent_change":290,"volume":1712,"transactions":9,"vwap":205},"2025-05-08",2200,{"date":1714,"open":955,"high":980,"low":955,"close":205,"change":479,"percent_change":1715,"volume":1495,"transactions":9,"vwap":205},"2025-05-07",0.76,{"date":1717,"open":82,"high":399,"low":955,"close":955,"change":282,"percent_change":1718,"volume":1719,"transactions":9,"vwap":955},"2025-05-06",-2.24,2400,{"date":1721,"open":955,"high":962,"low":955,"close":82,"change":112,"percent_change":1722,"volume":1221,"transactions":9,"vwap":82},"2025-05-05",-0.74,{"date":1724,"open":82,"high":25,"low":955,"close":1344,"change":112,"percent_change":1722,"volume":1474,"transactions":9,"vwap":1344},"2025-05-02",{"date":1726,"open":955,"high":962,"low":955,"close":399,"change":819,"percent_change":1374,"volume":1662,"transactions":9,"vwap":399},"2025-05-01",{"date":1728,"open":1344,"high":1344,"low":955,"close":205,"change":234,"percent_change":1729,"volume":1730,"transactions":9,"vwap":205},"2025-04-30",-1.49,1600,{"date":1732,"open":961,"high":82,"low":961,"close":82,"change":479,"percent_change":1733,"volume":1665,"transactions":9,"vwap":82},"2025-04-29",0.75,{"date":1735,"open":1601,"high":1601,"low":955,"close":961,"change":234,"percent_change":1736,"volume":1486,"transactions":9,"vwap":961},"2025-04-28",-1.48,{"date":1738,"open":1601,"high":1601,"low":1344,"close":1344,"change":889,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1344},"2025-04-25",-6.25,2700,{"date":1742,"open":1607,"high":1601,"low":1344,"close":1601,"change":819,"percent_change":1053,"volume":1692,"transactions":9,"vwap":1601},"2025-04-24",{"date":1744,"open":82,"high":25,"low":955,"close":25,"change":282,"percent_change":1745,"volume":1425,"transactions":9,"vwap":25},"2025-04-23",-2.1,{"date":180,"open":1607,"high":1596,"low":399,"close":1607,"change":290,"percent_change":290,"volume":1747,"transactions":9,"vwap":1607},2800]