[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTMD":3,"homepage-market-summary":28,"stock-historical-BTMD":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTMD","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},"Biote Corp. Class A Common Stock","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Biote Corp operates a growth practice-building business within the hormone optimization space. It provides the necessary components to enable Biote-certified practitioners to establish, build, and successfully implement a program designed to optimize hormone levels using personalized solutions for their patient populations. The company provides support to medical practitioners through training, practice development, and operational services to establish and manage hormone therapy centers. Its activities include educating practitioners on identifying and treating hormone-related conditions. The company generates revenues by charging the Biote-partnered clinics fees associated with the Biote Method and from the sale of Biote-branded dietary supplements.","223","Irving, TX",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":16,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.15,1.16,1.2299,-0.01,-0.86,90368.531645,1260,1.1817,3.26,217815.439775004,0,1312,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":19,"price":110,"is_up":14},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":16,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},4.75,197504,72089075.383526,-66.95,"2025-04-22",[179,180,189,198,207,216,223,233,242,250,260,267,274,282,290,298,305,314,323,330,340,348,357,364,373,379,388,397,406,414,422,430,436,442,451,459,465,473,478,484,492,501,511,521,530,537,545,556,567,574,580,586,595,604,614,620,626,631,637,643,646,651,656,660,666,673,681,688,693,701,707,712,717,721,725,731,736,744,750,757,761,767,771,775,780,787,792,797,803,808,812,817,821,826,832,838,842,846,851,855,861,864,872,878,881,886,891,895,898,903,907,910,914,918,921,924,927,931,935,939,946,952,958,962,966,972,976,980,984,989,993,997,1002,1006,1011,1016,1020,1025,1029,1035,1041,1046,1051,1057,1061,1067,1073,1076,1079,1084,1089,1094,1097,1101,1105,1110,1116,1119,1122,1126,1130,1134,1138,1143,1147,1151,1155,1159,1163,1167,1171,1175,1179,1183,1188,1192,1195,1198,1204,1209,1214,1219,1223,1230,1236,1241,1245,1250,1253,1258,1264,1270,1275,1281,1289,1294,1298,1303,1310,1314,1317,1322,1327,1333,1339,1342,1346,1350,1355,1359,1363,1369,1375,1379,1383,1387,1391,1394,1398,1403,1406,1410,1412,1417,1422,1427,1432,1436,1440,1446,1451,1456,1461,1466,1471,1475,1481,1487,1492,1499,1505,1510,1514,1518,1522,1527,1531,1535,1539,1545,1549,1554,1559,1564,1570,1573,1577,1581,1586,1591,1597,1602,1606,1614,1620,1625,1629,1633,1639,1645,1652,1657,1661,1666,1671,1676,1680,1684,1688,1694,1700,1703,1709,1712,1717,1721,1725,1730,1732,1736,1740,1744,1751,1756,1764,1771,1779,1785,1790,1796,1800,1807,1811,1815,1821,1824,1830,1835,1840,1847,1852,1858,1862,1865,1872,1876,1881,1886,1891,1898,1902,1906,1911,1914,1917,1921,1924,1928,1932,1936,1941,1945,1950,1955,1961,1967,1970,1974,1981,1987,1992,1997,2002,2007,2012,2017,2020,2025,2029,2033,2037,2041,2047,2052,2056,2060,2064,2069,2074,2078,2082,2087,2092,2096,2102],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":16,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.2,1.21,-0.05,-4.13,154413.679735,1592,1.1744,{"date":190,"open":191,"high":192,"low":182,"close":183,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.22,1.24,-0.03,-2.42,36587.3969,583,1.222,{"date":199,"open":192,"high":200,"low":201,"close":192,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.26,1.2201,0.01,0.81,67197.653007,762,1.2363,{"date":208,"open":182,"high":209,"low":210,"close":211,"change":202,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.255,1.154,1.23,0.82,62862.893938,749,1.2337,{"date":217,"open":191,"high":218,"low":191,"close":191,"change":19,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.2621,-0.81,52376.6942,368,1.2323,{"date":224,"open":225,"high":226,"low":227,"close":211,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.3,1.31,1.205,-0.07,-5.38,269514.129996,1776,1.2552,{"date":234,"open":235,"high":236,"low":200,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.32,1.325,-0.02,-1.52,69103.540556,911,1.2995,{"date":243,"open":244,"high":244,"low":226,"close":235,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.36,-0.005,-0.38,96071.571319,920,1.3339,{"date":251,"open":252,"high":253,"low":254,"close":236,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",1.38,1.4,1.315,-0.035,-2.57,125400.578559,1463,1.3414,{"date":261,"open":262,"high":253,"low":263,"close":244,"change":202,"percent_change":156,"volume":264,"transactions":265,"vwap":266},"2026-09-18",1.35,1.33,147428.625499,1397,1.3555,{"date":268,"open":244,"high":269,"low":80,"close":262,"change":202,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",1.425,0.75,140775.92584,1936,1.3782,{"date":275,"open":276,"high":276,"low":277,"close":80,"change":184,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.43,1.3307,-3.6,69155.387872,1009,1.3688,{"date":283,"open":253,"high":284,"low":252,"close":285,"change":19,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",1.46,1.39,-0.71,271010.756282,1893,1.4144,{"date":291,"open":263,"high":292,"low":263,"close":253,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",1.41,0.07,5.26,174565.740055,1469,1.3626,{"date":299,"open":235,"high":253,"low":235,"close":263,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",0.02,1.53,138435.936569,1198,1.3471,{"date":306,"open":307,"high":308,"low":225,"close":226,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",1.45,1.454,-0.14,-9.66,298644.95282,1925,1.3526,{"date":315,"open":316,"high":316,"low":317,"close":307,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1.51,1.44,-0.06,-3.97,59458.338471,490,1.4646,{"date":324,"open":301,"high":325,"low":307,"close":316,"change":255,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",1.56,-2.27,119557.71122,880,1.4911,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":245,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.55,1.6,1.515,1.545,-0.32,77395.921554,1080,1.5651,{"date":341,"open":342,"high":343,"low":316,"close":332,"change":309,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.7,1.71,-8.28,88428.931544,937,1.5935,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":300,"percent_change":182,"volume":354,"transactions":355,"vwap":356},"2026-09-02",1.67,1.8,1.63,1.69,585079.598509,2327,1.7268,{"date":358,"open":352,"high":353,"low":325,"close":350,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",0.03,1.83,692930.03419,2390,1.6446,{"date":365,"open":366,"high":367,"low":301,"close":368,"change":293,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",1.57,1.6562,1.64,4.46,313962.834607,2464,1.6172,{"date":374,"open":352,"high":353,"low":366,"close":366,"change":318,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",-3.68,141918.783419,1206,1.6265,{"date":380,"open":332,"high":381,"low":382,"close":352,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",1.66,1.5238,0.08,5.16,708243.47758,2578,1.615,{"date":389,"open":390,"high":391,"low":392,"close":332,"change":193,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",1.59,1.61,1.54,-1.9,60125.247322,742,1.5636,{"date":398,"open":366,"high":399,"low":400,"close":401,"change":202,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",1.625,1.52,1.58,0.64,195260.350375,1485,1.5884,{"date":407,"open":391,"high":408,"low":307,"close":366,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",1.672,-0.04,-2.48,216413.08613,1869,1.5548,{"date":415,"open":416,"high":387,"low":416,"close":391,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",1.48,0.13,8.78,275361.885266,2356,1.5662,{"date":423,"open":244,"high":424,"low":244,"close":416,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",1.68,0.12,8.82,2173497.200474,6684,1.5469,{"date":431,"open":263,"high":285,"low":263,"close":244,"change":105,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",4.62,91339.536764,714,1.3615,{"date":437,"open":253,"high":253,"low":225,"close":225,"change":228,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",-5.11,230156.399843,2027,1.3278,{"date":443,"open":444,"high":316,"low":244,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",1.49,1.37,-0.1,-6.8,161340.192108,765,1.416,{"date":452,"open":453,"high":454,"low":284,"close":453,"change":237,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",1.47,1.505,-1.34,110791.193803,682,1.4902,{"date":460,"open":392,"high":325,"low":453,"close":444,"change":293,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",4.93,209710.727674,1801,1.5011,{"date":466,"open":332,"high":332,"low":253,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",1.42,-0.12,-7.79,178516.552809,1405,1.4539,{"date":474,"open":392,"high":333,"low":334,"close":392,"change":26,"percent_change":26,"volume":475,"transactions":476,"vwap":477},"2026-08-11",59614.937395,679,1.5484,{"date":479,"open":316,"high":390,"low":307,"close":392,"change":105,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",4.05,317077.173555,1845,1.5288,{"date":485,"open":381,"high":486,"low":284,"close":416,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",1.74,-0.15,-9.2,355097.003842,2597,1.6032,{"date":493,"open":494,"high":495,"low":392,"close":352,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",1.91,1.9199,-0.63,-27.88,700936.157823,5684,1.6802,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":19,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",2.21,2.3499,2.155,2.26,-0.44,78128.313547,1400,2.2337,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":237,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",2.28,2.31,2.25,2.27,-0.87,60412.157492,1161,2.2755,{"date":522,"open":513,"high":514,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",2.19,2.29,0.04,1.78,127194.670549,1476,2.2493,{"date":531,"open":513,"high":532,"low":533,"close":515,"change":359,"percent_change":262,"volume":534,"transactions":535,"vwap":536},"2026-07-31",2.285,2.2201,78530.365378,1028,2.2503,{"date":538,"open":539,"high":515,"low":539,"close":540,"change":541,"percent_change":426,"volume":542,"transactions":543,"vwap":544},"2026-07-30",2.03,2.22,0.18,141467.137826,1788,2.1759,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",2.23,2.36,1.98,2.04,-0.2,-8.93,658301.364412,3542,2.1905,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",2.33,2.35,2.2216,2.24,-0.09,-3.86,63072.827617,1322,2.288,{"date":568,"open":516,"high":569,"low":516,"close":558,"change":570,"percent_change":523,"volume":571,"transactions":572,"vwap":573},"2026-07-27",2.395,0.05,201679,3002,2.3126,{"date":575,"open":561,"high":576,"low":540,"close":513,"change":359,"percent_change":263,"volume":577,"transactions":578,"vwap":579},"2026-07-24",2.3,195503.618224,3651,2.2552,{"date":581,"open":559,"high":559,"low":515,"close":515,"change":446,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",-4.26,68716.968929,830,2.2747,{"date":587,"open":588,"high":588,"low":589,"close":559,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",2.53,2.34,-0.17,-6.75,45010.949943,933,2.3973,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":359,"percent_change":182,"volume":601,"transactions":602,"vwap":603},"2026-07-21",2.48,2.6,2.41,2.52,209622.013022,2297,2.5064,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":105,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",2.42,2.55,2.335,2.49,2.47,209808.725518,3158,2.4818,{"date":615,"open":616,"high":588,"low":524,"close":617,"change":570,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-17",2.38,2.43,2.1,298400,{"date":621,"open":622,"high":569,"low":523,"close":616,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":616},"2026-07-16",2.215,0.21,9.68,320400,{"date":627,"open":523,"high":516,"low":618,"close":628,"change":237,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-15",2.17,-0.91,261000,{"date":632,"open":576,"high":608,"low":633,"close":523,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":523},"2026-07-14",2.175,-0.13,-5.6,194000,{"date":638,"open":558,"high":639,"low":515,"close":640,"change":19,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-13",2.4,2.32,-0.43,185600,{"date":644,"open":524,"high":559,"low":515,"close":558,"change":570,"percent_change":523,"volume":645,"transactions":9,"vwap":558},"2026-07-10",105900,{"date":647,"open":516,"high":524,"low":648,"close":513,"change":300,"percent_change":649,"volume":650,"transactions":9,"vwap":513},"2026-07-09",2.2,0.88,155500,{"date":652,"open":547,"high":513,"low":653,"close":506,"change":202,"percent_change":654,"volume":655,"transactions":9,"vwap":506},"2026-07-08",2.161,0.44,142200,{"date":657,"open":524,"high":589,"low":561,"close":515,"change":193,"percent_change":658,"volume":659,"transactions":9,"vwap":515},"2026-07-07",-1.32,245200,{"date":661,"open":662,"high":576,"low":662,"close":513,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":513},"2026-07-06",2.14,0.11,5.07,260300,{"date":667,"open":668,"high":669,"low":670,"close":628,"change":541,"percent_change":671,"volume":672,"transactions":9,"vwap":628},"2026-07-02",2.01,2.199,2.0079999,9.05,265100,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-01",1.87,2.035,1.99,0.1,5.29,246100,{"date":682,"open":381,"high":683,"low":381,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-30",1.92,1.89,0.22,13.17,537700,{"date":689,"open":351,"high":690,"low":352,"close":350,"change":468,"percent_change":691,"volume":692,"transactions":9,"vwap":350},"2026-06-29",1.85,-6.7,715200,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":590,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-26",1.97,2.09,1.77,1.79,-8.67,3254500,{"date":702,"open":618,"high":503,"low":703,"close":704,"change":309,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-25",1.95,1.96,-6.67,392000,{"date":708,"open":662,"high":540,"low":709,"close":618,"change":184,"percent_change":710,"volume":711,"transactions":9,"vwap":618},"2026-06-24",2.07,-2.33,451200,{"date":713,"open":516,"high":532,"low":662,"close":714,"change":446,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-23",2.15,-4.44,215000,{"date":718,"open":515,"high":719,"low":523,"close":515,"change":19,"percent_change":507,"volume":720,"transactions":9,"vwap":515},"2026-06-22",2.295,227900,{"date":722,"open":524,"high":608,"low":723,"close":506,"change":19,"percent_change":507,"volume":724,"transactions":9,"vwap":506},"2026-06-18",2.195,160900,{"date":726,"open":727,"high":576,"low":728,"close":516,"change":383,"percent_change":729,"volume":730,"transactions":9,"vwap":516},"2026-06-17",2.18,2.16,3.65,153300,{"date":732,"open":513,"high":513,"low":733,"close":523,"change":318,"percent_change":734,"volume":735,"transactions":9,"vwap":523},"2026-06-16",2.12,-2.67,198800,{"date":737,"open":738,"high":739,"low":740,"close":515,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":515},"2026-06-15",2.45,2.5,2.245,-0.21,-8.54,227000,{"date":745,"open":606,"high":746,"low":747,"close":748,"change":359,"percent_change":211,"volume":749,"transactions":9,"vwap":748},"2026-06-12",2.495,2.375,2.46,223400,{"date":751,"open":514,"high":752,"low":753,"close":617,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":617},"2026-06-11",2.435,2.255,0.16,7.05,153100,{"date":758,"open":503,"high":576,"low":503,"close":516,"change":105,"percent_change":759,"volume":760,"transactions":9,"vwap":516},"2026-06-10",2.71,133100,{"date":762,"open":763,"high":764,"low":628,"close":503,"change":634,"percent_change":765,"volume":766,"transactions":9,"vwap":503},"2026-06-09",2.37,2.425,-5.56,482800,{"date":768,"open":640,"high":769,"low":515,"close":589,"change":26,"percent_change":26,"volume":770,"transactions":9,"vwap":589},"2026-06-08",2.39,107500,{"date":772,"open":616,"high":616,"low":558,"close":589,"change":237,"percent_change":773,"volume":774,"transactions":9,"vwap":589},"2026-06-05",-0.85,77000,{"date":776,"open":777,"high":569,"low":777,"close":548,"change":119,"percent_change":778,"volume":779,"transactions":9,"vwap":548},"2026-06-04",2.11,11.85,251600,{"date":781,"open":782,"high":783,"low":784,"close":777,"change":409,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-06-03",2.13,2.165,2.05,-1.86,192000,{"date":788,"open":777,"high":648,"low":789,"close":714,"change":525,"percent_change":790,"volume":791,"transactions":9,"vwap":714},"2026-06-02",2.055,1.9,217600,{"date":793,"open":549,"high":782,"low":794,"close":777,"change":663,"percent_change":795,"volume":796,"transactions":9,"vwap":777},"2026-06-01",1.935,5.5,263500,{"date":798,"open":799,"high":539,"low":703,"close":800,"change":409,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-29",2.02,2,-1.96,119400,{"date":804,"open":695,"high":805,"low":806,"close":550,"change":525,"percent_change":800,"volume":807,"transactions":9,"vwap":550},"2026-05-28",2.085,1.93,289700,{"date":809,"open":790,"high":799,"low":790,"close":800,"change":383,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-05-27",4.17,220500,{"date":813,"open":695,"high":800,"low":814,"close":683,"change":228,"percent_change":815,"volume":816,"transactions":9,"vwap":683},"2026-05-26",1.88,-3.52,308400,{"date":818,"open":696,"high":733,"low":549,"close":677,"change":819,"percent_change":563,"volume":820,"transactions":9,"vwap":677},"2026-05-22",-0.08,166900,{"date":822,"open":823,"high":714,"low":799,"close":709,"change":193,"percent_change":824,"volume":825,"transactions":9,"vwap":709},"2026-05-21",2.06,-1.43,143700,{"date":827,"open":704,"high":828,"low":794,"close":618,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":618},"2026-05-20",2.125,0.125,6.33,163800,{"date":833,"open":814,"high":799,"low":814,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-19",1.975,0.065,3.4,258300,{"date":839,"open":695,"high":800,"low":690,"close":494,"change":318,"percent_change":840,"volume":841,"transactions":9,"vwap":494},"2026-05-18",-3.05,406200,{"date":843,"open":683,"high":784,"low":790,"close":695,"change":300,"percent_change":844,"volume":845,"transactions":9,"vwap":695},"2026-05-15",1.03,410500,{"date":847,"open":539,"high":848,"low":794,"close":703,"change":819,"percent_change":849,"volume":850,"transactions":9,"vwap":703},"2026-05-14",2.075,-3.94,159900,{"date":852,"open":648,"high":648,"low":668,"close":539,"change":590,"percent_change":853,"volume":854,"transactions":9,"vwap":539},"2026-05-13",-7.73,223800,{"date":856,"open":727,"high":857,"low":858,"close":648,"change":19,"percent_change":859,"volume":860,"transactions":9,"vwap":648},"2026-05-12",2.249,2.095,-0.45,315200,{"date":862,"open":727,"high":622,"low":858,"close":503,"change":359,"percent_change":252,"volume":863,"transactions":9,"vwap":503},"2026-05-11",221200,{"date":865,"open":866,"high":867,"low":868,"close":727,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":727},"2026-05-08",2.08,2.239,2.014,0.09,4.31,194900,{"date":873,"open":618,"high":723,"low":874,"close":696,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":696},"2026-05-07",2.065,-0.11,-5,236100,{"date":879,"open":547,"high":524,"low":633,"close":648,"change":19,"percent_change":859,"volume":880,"transactions":9,"vwap":648},"2026-05-06",166400,{"date":882,"open":733,"high":883,"low":733,"close":503,"change":678,"percent_change":884,"volume":885,"transactions":9,"vwap":503},"2026-05-05",2.275,4.74,184200,{"date":887,"open":523,"high":888,"low":695,"close":777,"change":819,"percent_change":889,"volume":890,"transactions":9,"vwap":777},"2026-05-04",2.205,-3.65,267800,{"date":892,"open":540,"high":506,"low":633,"close":523,"change":193,"percent_change":893,"volume":894,"transactions":9,"vwap":523},"2026-05-01",-1.35,172400,{"date":896,"open":648,"high":506,"low":723,"close":540,"change":26,"percent_change":26,"volume":897,"transactions":9,"vwap":540},"2026-04-30",101400,{"date":899,"open":515,"high":900,"low":622,"close":540,"change":193,"percent_change":901,"volume":902,"transactions":9,"vwap":540},"2026-04-29",2.315,-1.33,152500,{"date":904,"open":523,"high":513,"low":523,"close":515,"change":237,"percent_change":905,"volume":906,"transactions":9,"vwap":515},"2026-04-28",-0.88,108800,{"date":908,"open":513,"high":558,"low":561,"close":516,"change":19,"percent_change":507,"volume":909,"transactions":9,"vwap":516},"2026-04-27",97900,{"date":911,"open":540,"high":513,"low":523,"close":513,"change":105,"percent_change":912,"volume":913,"transactions":9,"vwap":513},"2026-04-24",2.7,66900,{"date":915,"open":515,"high":516,"low":633,"close":540,"change":237,"percent_change":916,"volume":917,"transactions":9,"vwap":540},"2026-04-23",-0.89,141400,{"date":919,"open":540,"high":719,"low":540,"close":561,"change":300,"percent_change":65,"volume":920,"transactions":9,"vwap":561},"2026-04-22",114200,{"date":922,"open":561,"high":558,"low":888,"close":540,"change":237,"percent_change":916,"volume":923,"transactions":9,"vwap":540},"2026-04-21",200500,{"date":925,"open":540,"high":506,"low":783,"close":561,"change":300,"percent_change":65,"volume":926,"transactions":9,"vwap":561},"2026-04-20",250100,{"date":928,"open":714,"high":513,"low":714,"close":540,"change":425,"percent_change":929,"volume":930,"transactions":9,"vwap":540},"2026-04-17",5.71,243000,{"date":932,"open":695,"high":828,"low":695,"close":618,"change":417,"percent_change":933,"volume":934,"transactions":9,"vwap":618},"2026-04-16",6.6,244400,{"date":936,"open":675,"high":668,"low":360,"close":695,"change":663,"percent_change":937,"volume":938,"transactions":9,"vwap":695},"2026-04-15",5.91,297900,{"date":940,"open":698,"high":941,"low":942,"close":943,"change":293,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-14",1.885,1.755,1.86,3.91,317800,{"date":947,"open":366,"high":948,"low":392,"close":698,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":698},"2026-04-13",1.81,0.2,12.58,441500,{"date":953,"open":301,"high":954,"low":955,"close":390,"change":383,"percent_change":956,"volume":957,"transactions":9,"vwap":390},"2026-04-10",1.595,1.5,5.3,360000,{"date":959,"open":307,"high":400,"low":307,"close":316,"change":525,"percent_change":960,"volume":961,"transactions":9,"vwap":316},"2026-04-09",2.72,256600,{"date":963,"open":301,"high":964,"low":317,"close":453,"change":237,"percent_change":455,"volume":965,"transactions":9,"vwap":453},"2026-04-08",1.635,372100,{"date":967,"open":968,"high":969,"low":416,"close":444,"change":487,"percent_change":970,"volume":971,"transactions":9,"vwap":444},"2026-04-07",1.65,1.749,-9.15,444300,{"date":973,"open":332,"high":969,"low":332,"close":368,"change":570,"percent_change":974,"volume":975,"transactions":9,"vwap":368},"2026-04-06",3.14,460200,{"date":977,"open":467,"high":390,"low":445,"close":390,"change":754,"percent_change":978,"volume":979,"transactions":9,"vwap":390},"2026-04-02",11.19,379400,{"date":981,"open":244,"high":334,"low":262,"close":276,"change":383,"percent_change":982,"volume":983,"transactions":9,"vwap":276},"2026-04-01",5.93,390700,{"date":985,"open":225,"high":986,"low":225,"close":262,"change":570,"percent_change":987,"volume":988,"transactions":9,"vwap":262},"2026-03-31",1.435,3.85,407800,{"date":990,"open":235,"high":244,"low":991,"close":225,"change":237,"percent_change":238,"volume":992,"transactions":9,"vwap":225},"2026-03-30",1.27,286500,{"date":994,"open":262,"high":252,"low":991,"close":235,"change":193,"percent_change":995,"volume":996,"transactions":9,"vwap":235},"2026-03-27",-2.22,265200,{"date":998,"open":276,"high":999,"low":262,"close":262,"change":562,"percent_change":1000,"volume":1001,"transactions":9,"vwap":262},"2026-03-26",1.491,-6.25,196900,{"date":1003,"open":284,"high":416,"low":253,"close":317,"change":193,"percent_change":1004,"volume":1005,"transactions":9,"vwap":317},"2026-03-25",-2.04,277200,{"date":1007,"open":332,"high":352,"low":1008,"close":453,"change":634,"percent_change":1009,"volume":1010,"transactions":9,"vwap":453},"2026-03-24",1.375,-8.12,478400,{"date":1012,"open":366,"high":1013,"low":332,"close":333,"change":293,"percent_change":1014,"volume":1015,"transactions":9,"vwap":333},"2026-03-23",1.685,4.58,360200,{"date":1017,"open":307,"high":335,"low":986,"close":301,"change":869,"percent_change":1018,"volume":1019,"transactions":9,"vwap":301},"2026-03-20",6.25,465400,{"date":1021,"open":445,"high":416,"low":1022,"close":317,"change":383,"percent_change":1023,"volume":1024,"transactions":9,"vwap":317},"2026-03-19",1.355,5.88,315700,{"date":1026,"open":445,"high":1027,"low":262,"close":244,"change":26,"percent_change":26,"volume":1028,"transactions":9,"vwap":244},"2026-03-18",1.405,261500,{"date":1030,"open":285,"high":1031,"low":1022,"close":244,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":244},"2026-03-17",1.475,-0.025,-1.81,359800,{"date":1036,"open":276,"high":392,"low":252,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-16",1.385,-0.015,-1.07,319300,{"date":1042,"open":325,"high":1043,"low":1037,"close":253,"change":309,"percent_change":1044,"volume":1045,"transactions":9,"vwap":253},"2026-03-13",1.604,-9.09,658200,{"date":1047,"open":381,"high":526,"low":392,"close":392,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":392},"2026-03-12",-0.18,-10.47,485600,{"date":1052,"open":486,"high":1053,"low":424,"close":1054,"change":300,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-11",1.778,1.72,1.18,229900,{"date":1058,"open":698,"high":351,"low":424,"close":342,"change":562,"percent_change":1059,"volume":1060,"transactions":9,"vwap":342},"2026-03-10",-5.03,279000,{"date":1062,"open":790,"high":806,"low":1063,"close":698,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":698},"2026-03-09",1.725,-0.085,-4.53,241100,{"date":1068,"open":539,"high":784,"low":943,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-06",1.875,-0.195,-9.42,323400,{"date":1074,"open":782,"high":782,"low":550,"close":709,"change":409,"percent_change":393,"volume":1075,"transactions":9,"vwap":709},"2026-03-05",114500,{"date":1077,"open":662,"high":714,"low":823,"close":777,"change":26,"percent_change":26,"volume":1078,"transactions":9,"vwap":777},"2026-03-04",60100,{"date":1080,"open":866,"high":727,"low":1081,"close":777,"change":202,"percent_change":1082,"volume":1083,"transactions":9,"vwap":777},"2026-03-03",2.015,0.48,278400,{"date":1085,"open":1086,"high":782,"low":874,"close":618,"change":237,"percent_change":1087,"volume":1088,"transactions":9,"vwap":618},"2026-03-02",2.105,-0.94,137700,{"date":1090,"open":662,"high":1091,"low":618,"close":733,"change":193,"percent_change":1092,"volume":1093,"transactions":9,"vwap":733},"2026-02-27",2.151,-1.4,82100,{"date":1095,"open":782,"high":669,"low":618,"close":714,"change":359,"percent_change":467,"volume":1096,"transactions":9,"vwap":714},"2026-02-26",64400,{"date":1098,"open":709,"high":662,"low":823,"close":733,"change":105,"percent_change":1099,"volume":1100,"transactions":9,"vwap":733},"2026-02-25",2.91,102000,{"date":1102,"open":784,"high":1103,"low":799,"close":823,"change":202,"percent_change":51,"volume":1104,"transactions":9,"vwap":823},"2026-02-24",2.119,136700,{"date":1106,"open":777,"high":1107,"low":799,"close":784,"change":184,"percent_change":1108,"volume":1109,"transactions":9,"vwap":784},"2026-02-23",2.115,-2.38,214300,{"date":1111,"open":618,"high":1112,"low":1113,"close":618,"change":19,"percent_change":1114,"volume":1115,"transactions":9,"vwap":618},"2026-02-20",2.116,2.045,-0.47,107100,{"date":1117,"open":709,"high":782,"low":539,"close":777,"change":525,"percent_change":806,"volume":1118,"transactions":9,"vwap":777},"2026-02-19",142300,{"date":1120,"open":709,"high":618,"low":539,"close":709,"change":202,"percent_change":51,"volume":1121,"transactions":9,"vwap":709},"2026-02-18",115400,{"date":1123,"open":714,"high":628,"low":823,"close":823,"change":228,"percent_change":1124,"volume":1125,"transactions":9,"vwap":823},"2026-02-17",-3.29,93900,{"date":1127,"open":696,"high":1128,"low":709,"close":782,"change":525,"percent_change":494,"volume":1129,"transactions":9,"vwap":782},"2026-02-13",2.185,172800,{"date":1131,"open":714,"high":714,"low":1081,"close":696,"change":193,"percent_change":1132,"volume":1133,"transactions":9,"vwap":696},"2026-02-12",-1.42,142100,{"date":1135,"open":561,"high":561,"low":618,"close":733,"change":562,"percent_change":1136,"volume":1137,"transactions":9,"vwap":733},"2026-02-11",-4.07,154300,{"date":1139,"open":503,"high":1140,"low":733,"close":503,"change":202,"percent_change":1141,"volume":1142,"transactions":9,"vwap":503},"2026-02-10",2.235,0.45,154100,{"date":1144,"open":503,"high":503,"low":1145,"close":648,"change":193,"percent_change":893,"volume":1146,"transactions":9,"vwap":648},"2026-02-09",2.145,140700,{"date":1148,"open":782,"high":524,"low":782,"close":547,"change":663,"percent_change":1149,"volume":1150,"transactions":9,"vwap":547},"2026-02-06",5.19,148000,{"date":1152,"open":503,"high":503,"low":866,"close":733,"change":446,"percent_change":1153,"volume":1154,"transactions":9,"vwap":733},"2026-02-05",-4.5,166600,{"date":1156,"open":714,"high":514,"low":714,"close":540,"change":383,"percent_change":1157,"volume":1158,"transactions":9,"vwap":540},"2026-02-04",3.74,189400,{"date":1160,"open":516,"high":513,"low":789,"close":662,"change":634,"percent_change":1161,"volume":1162,"transactions":9,"vwap":662},"2026-02-03",-5.73,223500,{"date":1164,"open":866,"high":763,"low":709,"close":516,"change":541,"percent_change":1165,"volume":1166,"transactions":9,"vwap":516},"2026-02-02",8.61,240500,{"date":1168,"open":709,"high":1169,"low":550,"close":696,"change":26,"percent_change":26,"volume":1170,"transactions":9,"vwap":696},"2026-01-30",2.135,122200,{"date":1172,"open":696,"high":618,"low":539,"close":696,"change":300,"percent_change":1173,"volume":1174,"transactions":9,"vwap":696},"2026-01-29",0.97,139600,{"date":1176,"open":727,"high":723,"low":823,"close":709,"change":875,"percent_change":1177,"volume":1178,"transactions":9,"vwap":709},"2026-01-28",-5.05,99400,{"date":1180,"open":628,"high":503,"low":733,"close":727,"change":300,"percent_change":1181,"volume":1182,"transactions":9,"vwap":727},"2026-01-27",0.93,107200,{"date":1184,"open":523,"high":1185,"low":696,"close":728,"change":184,"percent_change":1186,"volume":1187,"transactions":9,"vwap":728},"2026-01-26",2.207,-2.26,164100,{"date":1189,"open":513,"high":513,"low":727,"close":503,"change":228,"percent_change":1190,"volume":1191,"transactions":9,"vwap":503},"2026-01-23",-3.07,179000,{"date":1193,"open":524,"high":514,"low":740,"close":513,"change":19,"percent_change":507,"volume":1194,"transactions":9,"vwap":513},"2026-01-22",84400,{"date":1196,"open":513,"high":640,"low":503,"close":524,"change":359,"percent_change":263,"volume":1197,"transactions":9,"vwap":524},"2026-01-21",125800,{"date":1199,"open":576,"high":1200,"low":1201,"close":506,"change":318,"percent_change":1202,"volume":1203,"transactions":9,"vwap":506},"2026-01-20",2.366,2.188,-2.59,259400,{"date":1205,"open":639,"high":1206,"low":640,"close":640,"change":228,"percent_change":1207,"volume":1208,"transactions":9,"vwap":640},"2026-01-16",2.421,-2.93,118300,{"date":1210,"open":763,"high":1211,"low":640,"close":769,"change":202,"percent_change":1212,"volume":1213,"transactions":9,"vwap":769},"2026-01-15",2.405,0.42,137400,{"date":1215,"open":599,"high":1216,"low":640,"close":616,"change":184,"percent_change":1217,"volume":1218,"transactions":9,"vwap":616},"2026-01-14",2.455,-2.06,108000,{"date":1220,"open":600,"high":600,"low":747,"close":617,"change":819,"percent_change":1221,"volume":1222,"transactions":9,"vwap":617},"2026-01-13",-3.19,381500,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":228,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-12",2.65,2.465,2.51,-2.71,180600,{"date":1231,"open":1232,"high":1233,"low":607,"close":1234,"change":570,"percent_change":549,"volume":1235,"transactions":9,"vwap":1234},"2026-01-09",2.56,2.675,2.58,125700,{"date":1237,"open":599,"high":1238,"low":599,"close":588,"change":383,"percent_change":1239,"volume":1240,"transactions":9,"vwap":588},"2026-01-08",2.64,3.27,237200,{"date":1242,"open":607,"high":607,"low":747,"close":738,"change":562,"percent_change":1243,"volume":1244,"transactions":9,"vwap":738},"2026-01-07",-3.54,277300,{"date":1246,"open":597,"high":1234,"low":597,"close":1247,"change":293,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-06",2.54,2.83,154200,{"date":1251,"open":739,"high":1247,"low":769,"close":610,"change":26,"percent_change":26,"volume":1252,"transactions":9,"vwap":610},"2026-01-05",238600,{"date":1254,"open":1255,"high":1256,"low":617,"close":610,"change":634,"percent_change":876,"volume":1257,"transactions":9,"vwap":610},"2026-01-02",2.61,2.62,239300,{"date":1259,"open":1260,"high":1225,"low":1261,"close":598,"change":237,"percent_change":1262,"volume":1263,"transactions":9,"vwap":598},"2025-12-31",2.63,2.57,-0.76,126900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1256,"change":318,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1256},"2025-12-30",2.69,2.594,-2.24,155400,{"date":1271,"open":1238,"high":1272,"low":1238,"close":1273,"change":26,"percent_change":26,"volume":1274,"transactions":9,"vwap":1273},"2025-12-29",2.74,2.68,118900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1273,"change":562,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1273},"2025-12-26",2.78,2.67,-3.25,136400,{"date":1282,"open":1256,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-12-24",2.795,2.604,2.77,0.14,5.32,105100,{"date":1290,"open":1277,"high":1277,"low":1291,"close":1260,"change":487,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1260},"2025-12-23",2.555,-5.4,133600,{"date":1295,"open":1285,"high":1296,"low":912,"close":1277,"change":26,"percent_change":26,"volume":1297,"transactions":9,"vwap":1277},"2025-12-22",2.84,128400,{"date":1299,"open":960,"high":1300,"low":1278,"close":1277,"change":359,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1277},"2025-12-19",2.8,1.09,205200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":678,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2025-12-18",2.66,2.75,2.658,3.77,120700,{"date":1311,"open":1278,"high":1278,"low":1234,"close":1225,"change":237,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1225},"2025-12-17",-0.75,88600,{"date":1315,"open":1256,"high":912,"low":1256,"close":1278,"change":570,"percent_change":494,"volume":1316,"transactions":9,"vwap":1278},"2025-12-16",68100,{"date":1318,"open":912,"high":1272,"low":1319,"close":1256,"change":819,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1256},"2025-12-15",2.552,-2.96,132500,{"date":1323,"open":1324,"high":1324,"low":1266,"close":912,"change":487,"percent_change":1325,"volume":1326,"transactions":9,"vwap":912},"2025-12-12",2.87,-5.26,98400,{"date":1328,"open":1277,"high":1329,"low":1277,"close":1330,"change":678,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-12-11",2.9,2.85,3.64,111100,{"date":1334,"open":759,"high":1335,"low":1336,"close":1306,"change":359,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1306},"2025-12-10",2.785,2.59,1.1,210800,{"date":1340,"open":1261,"high":1341,"low":1261,"close":960,"change":754,"percent_change":1018,"volume":1075,"transactions":9,"vwap":960},"2025-12-09",2.73,{"date":1343,"open":607,"high":1305,"low":607,"close":1232,"change":202,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1232},"2025-12-08",0.39,147000,{"date":1347,"open":607,"high":1238,"low":600,"close":607,"change":237,"percent_change":1348,"volume":1349,"transactions":9,"vwap":607},"2025-12-05",-0.78,136800,{"date":1351,"open":1336,"high":598,"low":1352,"close":1261,"change":19,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1261},"2025-12-04",2.505,-0.39,40400,{"date":1356,"open":609,"high":1255,"low":609,"close":1234,"change":383,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1234},"2025-12-03",3.2,123000,{"date":1360,"open":598,"high":598,"low":609,"close":739,"change":318,"percent_change":1361,"volume":1362,"transactions":9,"vwap":739},"2025-12-02",-2.34,50500,{"date":1364,"open":912,"high":912,"low":1365,"close":1232,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1232},"2025-12-01",2.545,-0.145,-5.36,100800,{"date":1370,"open":1266,"high":1306,"low":1371,"close":1372,"change":1373,"percent_change":353,"volume":1374,"transactions":9,"vwap":1372},"2025-11-28",2.521,2.705,0.045,82600,{"date":1376,"open":1247,"high":1273,"low":600,"close":1305,"change":425,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1305},"2025-11-26",4.72,124200,{"date":1380,"open":1247,"high":1381,"low":600,"close":1247,"change":202,"percent_change":124,"volume":1382,"transactions":9,"vwap":1247},"2025-11-25",2.587,86200,{"date":1384,"open":1256,"high":1256,"low":1227,"close":588,"change":562,"percent_change":1385,"volume":1386,"transactions":9,"vwap":588},"2025-11-24",-3.44,91100,{"date":1388,"open":616,"high":1225,"low":616,"close":1256,"change":685,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1256},"2025-11-21",9.17,266700,{"date":1392,"open":606,"high":1216,"low":900,"close":639,"change":202,"percent_change":1212,"volume":1393,"transactions":9,"vwap":639},"2025-11-20",144700,{"date":1395,"open":610,"high":1227,"low":616,"close":769,"change":446,"percent_change":1396,"volume":1397,"transactions":9,"vwap":769},"2025-11-19",-4.02,173900,{"date":1399,"open":588,"high":1400,"low":617,"close":609,"change":562,"percent_change":1401,"volume":1402,"transactions":9,"vwap":609},"2025-11-18",2.615,-3.49,164300,{"date":1404,"open":609,"high":598,"low":597,"close":1234,"change":105,"percent_change":616,"volume":1405,"transactions":9,"vwap":1234},"2025-11-17",212900,{"date":1407,"open":1247,"high":598,"low":739,"close":600,"change":819,"percent_change":1408,"volume":1409,"transactions":9,"vwap":600},"2025-11-14",-3.08,169200,{"date":1411,"open":1305,"high":759,"low":1247,"close":598,"change":409,"percent_change":238,"volume":1386,"transactions":9,"vwap":598},"2025-11-13",{"date":1413,"open":1238,"high":1277,"low":1414,"close":1238,"change":1415,"percent_change":80,"volume":1416,"transactions":9,"vwap":1238},"2025-11-12",2.605,0.035,116600,{"date":1418,"open":739,"high":1277,"low":748,"close":1414,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1414},"2025-11-11",0.145,5.89,314800,{"date":1423,"open":960,"high":1277,"low":617,"close":748,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":748},"2025-11-10",-0.25,-9.23,316400,{"date":1428,"open":1429,"high":1429,"low":759,"close":759,"change":634,"percent_change":1430,"volume":1431,"transactions":9,"vwap":759},"2025-11-07",2.82,-4.58,78300,{"date":1433,"open":1434,"high":1434,"low":1248,"close":1296,"change":562,"percent_change":1190,"volume":1435,"transactions":9,"vwap":1296},"2025-11-06",2.98,90300,{"date":1437,"open":1438,"high":1439,"low":1330,"close":1439,"change":293,"percent_change":738,"volume":906,"transactions":9,"vwap":1439},"2025-11-05",2.89,2.93,{"date":1441,"open":1277,"high":1442,"low":1277,"close":1443,"change":359,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-04",2.885,2.86,1.06,76600,{"date":1447,"open":1329,"high":1329,"low":1448,"close":1248,"change":409,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1248},"2025-11-03",2.81,-1.39,72100,{"date":1452,"open":1453,"high":1324,"low":1453,"close":1324,"change":869,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1324},"2025-10-31",2.76,3.24,87600,{"date":1457,"open":1273,"high":1458,"low":1278,"close":1277,"change":663,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1277},"2025-10-30",2.805,4.12,98300,{"date":1462,"open":1306,"high":1463,"low":1225,"close":1278,"change":228,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1278},"2025-10-29",2.809,-2.55,99900,{"date":1467,"open":1329,"high":1329,"low":1341,"close":1272,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1272},"2025-10-28",-0.16,-5.52,143400,{"date":1472,"open":1438,"high":1473,"low":1324,"close":1329,"change":202,"percent_change":149,"volume":1474,"transactions":9,"vwap":1329},"2025-10-27",3.01,130900,{"date":1476,"open":1477,"high":1478,"low":1324,"close":1438,"change":184,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1438},"2025-10-24",2.96,2.99,-1.7,96900,{"date":1482,"open":1483,"high":1483,"low":1329,"close":1484,"change":1424,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-23",3.21,2.94,-7.84,120300,{"date":1488,"open":1489,"high":24,"low":1489,"close":1490,"change":425,"percent_change":944,"volume":1491,"transactions":9,"vwap":1490},"2025-10-22",3.08,3.19,174600,{"date":1493,"open":1484,"high":1494,"low":1495,"close":1496,"change":1286,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-21",3.12,2.925,3.07,4.78,128700,{"date":1500,"open":1443,"high":1501,"low":1502,"close":1439,"change":869,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1439},"2025-10-20",3,2.857,3.17,140000,{"date":1506,"open":1324,"high":1507,"low":1283,"close":1296,"change":318,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1296},"2025-10-17",2.897,-2.07,68600,{"date":1511,"open":1329,"high":1512,"low":1330,"close":1329,"change":202,"percent_change":149,"volume":1513,"transactions":9,"vwap":1329},"2025-10-16",2.915,63700,{"date":1515,"open":1516,"high":1438,"low":1285,"close":1438,"change":105,"percent_change":733,"volume":1517,"transactions":9,"vwap":1438},"2025-10-15",2.79,78700,{"date":1519,"open":1300,"high":1443,"low":1453,"close":1248,"change":193,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1248},"2025-10-14",-1.05,80500,{"date":1523,"open":1448,"high":1524,"low":1516,"close":1443,"change":869,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1443},"2025-10-13",2.88,3.25,73200,{"date":1528,"open":1296,"high":1443,"low":759,"close":1285,"change":562,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1285},"2025-10-10",-3.15,163700,{"date":1532,"open":1099,"high":1533,"low":1448,"close":1443,"change":19,"percent_change":1534,"volume":897,"transactions":9,"vwap":1443},"2025-10-09",2.945,-0.35,{"date":1536,"open":1296,"high":1533,"low":1537,"close":1324,"change":359,"percent_change":1444,"volume":1538,"transactions":9,"vwap":1324},"2025-10-08",2.825,92700,{"date":1540,"open":1541,"high":1542,"low":1429,"close":1296,"change":228,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1296},"2025-10-07",2.92,2.979,-2.41,95000,{"date":1546,"open":1434,"high":1501,"low":1524,"close":1099,"change":228,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1099},"2025-10-06",-2.35,150500,{"date":1550,"open":1473,"high":1496,"low":1551,"close":1434,"change":237,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1434},"2025-10-03",2.97,-0.67,68700,{"date":1555,"open":1501,"high":1556,"low":1541,"close":1501,"change":300,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1501},"2025-10-02",3.015,0.67,76400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1434,"change":237,"percent_change":1552,"volume":909,"transactions":9,"vwap":1434},"2025-10-01",3.02,3.11,2.959,{"date":1565,"open":1478,"high":1566,"low":1567,"close":1501,"change":202,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1501},"2025-09-30",3.035,2.95,0.33,95400,{"date":1571,"open":1501,"high":79,"low":1439,"close":1478,"change":26,"percent_change":26,"volume":1572,"transactions":9,"vwap":1478},"2025-09-29",105500,{"date":1574,"open":1501,"high":1575,"low":1477,"close":1478,"change":300,"percent_change":1557,"volume":1576,"transactions":9,"vwap":1478},"2025-09-26",3.05,124700,{"date":1578,"open":1477,"high":1579,"low":1567,"close":1551,"change":19,"percent_change":1580,"volume":655,"transactions":9,"vwap":1551},"2025-09-25",3.03,-0.34,{"date":1582,"open":1562,"high":1583,"low":1434,"close":1434,"change":875,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1434},"2025-09-24",3.13,-3.56,119600,{"date":1587,"open":1239,"high":1588,"low":1489,"close":79,"change":634,"percent_change":1589,"volume":1590,"transactions":9,"vwap":79},"2025-09-23",3.3,-4.04,92200,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":105,"percent_change":790,"volume":1596,"transactions":9,"vwap":1595},"2025-09-22",3.16,3.31,3.22,107900,{"date":1598,"open":836,"high":836,"low":1599,"close":1593,"change":741,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1593},"2025-09-19",3.155,-6.23,212700,{"date":1603,"open":86,"high":1604,"low":1239,"close":86,"change":525,"percent_change":182,"volume":1605,"transactions":9,"vwap":86},"2025-09-18",3.52,100400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":318,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-09-17",3.39,3.49,3.32,3.33,-1.77,95300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1608,"change":318,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1608},"2025-09-16",3.45,3.38,-1.74,75200,{"date":1621,"open":836,"high":1622,"low":1623,"close":1616,"change":383,"percent_change":763,"volume":1624,"transactions":9,"vwap":1616},"2025-09-15",3.518,3.388,129600,{"date":1626,"open":836,"high":1616,"low":1627,"close":86,"change":26,"percent_change":26,"volume":1628,"transactions":9,"vwap":86},"2025-09-12",3.36,138800,{"date":1630,"open":1588,"high":1631,"low":1588,"close":86,"change":383,"percent_change":617,"volume":1632,"transactions":9,"vwap":86},"2025-09-11",3.535,208700,{"date":1634,"open":1594,"high":86,"low":1635,"close":1636,"change":193,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-09-10",3.265,3.29,-0.9,182000,{"date":1640,"open":1641,"high":1642,"low":1588,"close":1610,"change":634,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1610},"2025-09-09",3.41,3.47,-3.77,163600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1616,"change":19,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1616},"2025-09-08",3.5,3.575,3.42,-0.29,151700,{"date":1653,"open":836,"high":1654,"low":1617,"close":1655,"change":293,"percent_change":823,"volume":1656,"transactions":9,"vwap":1655},"2025-09-05",3.53,3.46,144600,{"date":1658,"open":1655,"high":1604,"low":1627,"close":1608,"change":446,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1608},"2025-09-04",-2.87,100500,{"date":1662,"open":1649,"high":1663,"low":1649,"close":1609,"change":105,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1609},"2025-09-03",3.62,1.75,179500,{"date":1667,"open":1627,"high":1668,"low":1611,"close":1669,"change":19,"percent_change":1650,"volume":1670,"transactions":9,"vwap":1669},"2025-09-02",3.505,3.43,161900,{"date":1672,"open":1642,"high":1673,"low":1617,"close":1674,"change":193,"percent_change":20,"volume":1675,"transactions":9,"vwap":1674},"2025-08-29",3.55,3.44,157100,{"date":1677,"open":836,"high":1678,"low":1617,"close":1642,"change":663,"percent_change":1239,"volume":1679,"transactions":9,"vwap":1642},"2025-08-28",3.6,191800,{"date":1681,"open":1610,"high":1682,"low":1610,"close":1627,"change":570,"percent_change":316,"volume":1683,"transactions":9,"vwap":1627},"2025-08-27",3.415,148800,{"date":1685,"open":1483,"high":1686,"low":1483,"close":1594,"change":383,"percent_change":597,"volume":1687,"transactions":9,"vwap":1594},"2025-08-26",3.374,153400,{"date":1689,"open":1239,"high":1690,"low":1490,"close":1691,"change":202,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-25",3.315,3.23,0.31,179900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1595,"change":949,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1595},"2025-08-22",3.06,3.325,6.62,213300,{"date":1701,"open":1567,"high":1575,"low":1567,"close":1561,"change":570,"percent_change":424,"volume":1702,"transactions":9,"vwap":1561},"2025-08-21",92500,{"date":1704,"open":1705,"high":1706,"low":1567,"close":1551,"change":184,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1551},"2025-08-20",3.04,3.1,-1.66,129500,{"date":1710,"open":1473,"high":1357,"low":1501,"close":1561,"change":26,"percent_change":26,"volume":1711,"transactions":9,"vwap":1561},"2025-08-19",248500,{"date":1713,"open":1484,"high":1714,"low":1715,"close":1561,"change":678,"percent_change":1649,"volume":1716,"transactions":9,"vwap":1561},"2025-08-18",3.157,2.835,232300,{"date":1718,"open":1478,"high":1579,"low":1099,"close":1541,"change":318,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1541},"2025-08-15",-2.01,391900,{"date":1722,"open":1706,"high":1723,"low":1484,"close":1434,"change":562,"percent_change":1207,"volume":1724,"transactions":9,"vwap":1434},"2025-08-14",3.15,132700,{"date":1726,"open":1567,"high":1727,"low":1099,"close":1496,"change":541,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1496},"2025-08-13",3.18,6.23,226400,{"date":1731,"open":1330,"high":1473,"low":1248,"close":1438,"change":293,"percent_change":597,"volume":1390,"transactions":9,"vwap":1438},"2025-08-12",{"date":1733,"open":1438,"high":1439,"low":1453,"close":1429,"change":318,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1429},"2025-08-11",-2.08,473300,{"date":1737,"open":1551,"high":1566,"low":1324,"close":1524,"change":409,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1524},"2025-08-08",-1.37,239200,{"date":1741,"open":1727,"high":1595,"low":1324,"close":1541,"change":1087,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1541},"2025-08-07",-24.35,826200,{"date":1745,"open":1459,"high":1746,"low":987,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-08-06",4.15,3.86,-0.31,-7.43,85500,{"date":1752,"open":1746,"high":1753,"low":1754,"close":810,"change":525,"percent_change":1173,"volume":1755,"transactions":9,"vwap":810},"2025-08-05",4.2,4.08,65500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1693,"transactions":9,"vwap":1761},"2025-08-04",3.92,4.18,3.9,4.13,0.24,6.17,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1048,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-08-01",4.06,3.88,3.89,-4.42,123100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-07-31",4.5,4.55,4.07,-0.27,-6.22,105400,{"date":1780,"open":1014,"high":1014,"low":1781,"close":1782,"change":741,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-07-30",4.301,4.34,-4.62,113200,{"date":1786,"open":1787,"high":173,"low":1788,"close":1774,"change":541,"percent_change":1459,"volume":1789,"transactions":9,"vwap":1774},"2025-07-29",4.68,4.32,174200,{"date":1791,"open":1788,"high":1792,"low":1793,"close":1794,"change":570,"percent_change":17,"volume":1795,"transactions":9,"vwap":1794},"2025-07-28",4.38,4.22,4.37,110600,{"date":1797,"open":1759,"high":1798,"low":1761,"close":1788,"change":754,"percent_change":987,"volume":1799,"transactions":9,"vwap":1788},"2025-07-25",4.379,42100,{"date":1801,"open":1802,"high":1803,"low":1459,"close":1804,"change":819,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-07-24",4.24,4.29,4.16,-1.89,55500,{"date":1808,"open":1746,"high":1809,"low":1775,"close":1802,"change":425,"percent_change":1099,"volume":1810,"transactions":9,"vwap":1802},"2025-07-23",4.26,117000,{"date":1812,"open":1813,"high":810,"low":1813,"close":1459,"change":663,"percent_change":1272,"volume":1814,"transactions":9,"vwap":1459},"2025-07-22",4.02,97300,{"date":1816,"open":480,"high":1817,"low":1818,"close":1819,"change":19,"percent_change":1424,"volume":1820,"transactions":9,"vwap":1819},"2025-07-21",4.175,3.98,4.01,81400,{"date":1822,"open":1753,"high":1753,"low":1819,"close":1813,"change":487,"percent_change":278,"volume":1823,"transactions":9,"vwap":1813},"2025-07-18",88200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":810,"change":293,"percent_change":343,"volume":1829,"transactions":9,"vwap":810},"2025-07-17",4.11,4.25,4.105,104900,{"date":1831,"open":1832,"high":1759,"low":1832,"close":1833,"change":754,"percent_change":1766,"volume":1834,"transactions":9,"vwap":1833},"2025-07-16",3.95,4.1,100300,{"date":1836,"open":1775,"high":1837,"low":1758,"close":1838,"change":446,"percent_change":410,"volume":1839,"transactions":9,"vwap":1838},"2025-07-15",4.078,3.94,77100,{"date":1841,"open":1766,"high":1842,"low":1843,"close":1844,"change":409,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-07-14",4.248,4,4.04,-0.98,52400,{"date":1848,"open":1759,"high":1842,"low":1849,"close":1754,"change":634,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1754},"2025-07-11",4.065,-3.09,74600,{"date":1853,"open":1459,"high":1854,"low":1855,"close":1856,"change":869,"percent_change":727,"volume":1857,"transactions":9,"vwap":1856},"2025-07-10",4.23,4.079,4.21,51900,{"date":1859,"open":1860,"high":1860,"low":1843,"close":1459,"change":105,"percent_change":416,"volume":1861,"transactions":9,"vwap":1459},"2025-07-09",4.36,99600,{"date":1863,"open":1813,"high":1761,"low":1843,"close":1766,"change":293,"percent_change":1664,"volume":1864,"transactions":9,"vwap":1766},"2025-07-08",50400,{"date":1866,"open":1746,"high":1867,"low":1758,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-07-07",4.225,3.99,-0.23,-5.45,96000,{"date":1873,"open":810,"high":1793,"low":1804,"close":1793,"change":359,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1793},"2025-07-03",0.72,25400,{"date":1877,"open":1761,"high":1827,"low":1878,"close":1879,"change":293,"percent_change":342,"volume":1880,"transactions":9,"vwap":1879},"2025-07-02",4.095,4.19,62700,{"date":1882,"open":1883,"high":1884,"low":1832,"close":1459,"change":678,"percent_change":609,"volume":1885,"transactions":9,"vwap":1459},"2025-07-01",4.03,4.27,97400,{"date":1887,"open":1854,"high":1888,"low":1843,"close":1813,"change":1048,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1813},"2025-06-30",4.3,-4.29,131500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1753,"change":819,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1753},"2025-06-27",4.35,4.4,4.14,-1.87,704000,{"date":1899,"open":1761,"high":1803,"low":1761,"close":1900,"change":1286,"percent_change":1617,"volume":1901,"transactions":9,"vwap":1900},"2025-06-26",4.28,109800,{"date":1903,"open":1818,"high":1759,"low":1818,"close":1895,"change":1904,"percent_change":1905,"volume":1382,"transactions":9,"vwap":1895},"2025-06-25",0.15,3.76,{"date":1907,"open":1883,"high":1833,"low":1908,"close":1868,"change":237,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1868},"2025-06-24",3.96,-0.5,128000,{"date":1912,"open":1832,"high":1883,"low":1760,"close":1819,"change":570,"percent_change":200,"volume":1913,"transactions":9,"vwap":1819},"2025-06-23",149500,{"date":1915,"open":1819,"high":1883,"low":1767,"close":1908,"change":193,"percent_change":1312,"volume":1916,"transactions":9,"vwap":1908},"2025-06-20",124100,{"date":1918,"open":1919,"high":480,"low":987,"close":1868,"change":105,"percent_change":301,"volume":1920,"transactions":9,"vwap":1868},"2025-06-18",3.93,98100,{"date":1922,"open":944,"high":1813,"low":1768,"close":1919,"change":184,"percent_change":1923,"volume":1460,"transactions":9,"vwap":1919},"2025-06-17",-1.26,{"date":1925,"open":1926,"high":1819,"low":1905,"close":1818,"change":949,"percent_change":679,"volume":1927,"transactions":9,"vwap":1818},"2025-06-16",3.78,97100,{"date":1929,"open":1838,"high":1832,"low":1926,"close":1926,"change":590,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1926},"2025-06-13",-4.3,75600,{"date":1933,"open":1819,"high":1813,"low":1934,"close":1832,"change":228,"percent_change":1618,"volume":1935,"transactions":9,"vwap":1832},"2025-06-12",3.845,147900,{"date":1937,"open":810,"high":1938,"low":1843,"close":1813,"change":468,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1813},"2025-06-11",4.249,-2.9,96400,{"date":1942,"open":1868,"high":1759,"low":1832,"close":1895,"change":623,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1895},"2025-06-10",5.34,238200,{"date":1946,"open":1947,"high":1838,"low":1948,"close":1919,"change":678,"percent_change":1255,"volume":1949,"transactions":9,"vwap":1919},"2025-06-09",3.84,3.772,110200,{"date":1951,"open":1308,"high":1768,"low":1952,"close":1953,"change":754,"percent_change":1860,"volume":1954,"transactions":9,"vwap":1953},"2025-06-06",3.75,3.83,141000,{"date":1956,"open":1957,"high":1958,"low":1674,"close":1959,"change":417,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1959},"2025-06-05",3.54,3.72,3.67,103100,{"date":1962,"open":1654,"high":1963,"low":1964,"close":1957,"change":19,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1957},"2025-06-04",3.637,3.51,-0.28,52200,{"date":1968,"open":1673,"high":1331,"low":1647,"close":1673,"change":202,"percent_change":1969,"volume":1702,"transactions":9,"vwap":1673},"2025-06-03",0.28,{"date":1971,"open":1647,"high":1972,"low":1641,"close":1957,"change":383,"percent_change":514,"volume":1973,"transactions":9,"vwap":1957},"2025-06-02",3.68,139200,{"date":1975,"open":1976,"high":1977,"low":1655,"close":1655,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1655},"2025-05-30",3.56,3.609,-0.135,-3.76,135000,{"date":1982,"open":1983,"high":1972,"low":1976,"close":1984,"change":835,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-05-29",3.61,3.595,1.84,82000,{"date":1988,"open":480,"high":480,"low":1654,"close":1654,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1654},"2025-05-28",-0.55,-13.48,242200,{"date":1993,"open":1994,"high":1895,"low":1972,"close":1754,"change":124,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1754},"2025-05-27",3.71,10.87,339800,{"date":1998,"open":1999,"high":2000,"low":729,"close":1972,"change":228,"percent_change":1896,"volume":2001,"transactions":9,"vwap":1972},"2025-05-23",3.66,3.87,90900,{"date":2003,"open":2004,"high":944,"low":1952,"close":1952,"change":468,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1952},"2025-05-22",3.81,-3.1,67000,{"date":2008,"open":1818,"high":1766,"low":2009,"close":2000,"change":875,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2000},"2025-05-21",3.82,-2.76,86100,{"date":2013,"open":1766,"high":2014,"low":1908,"close":1818,"change":819,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1818},"2025-05-20",4.115,-1.97,85100,{"date":2018,"open":1766,"high":1895,"low":1883,"close":1766,"change":409,"percent_change":1845,"volume":2019,"transactions":9,"vwap":1766},"2025-05-19",80900,{"date":2021,"open":1833,"high":2022,"low":2023,"close":1833,"change":383,"percent_change":677,"volume":2024,"transactions":9,"vwap":1833},"2025-05-16",4.265,4.015,250700,{"date":2026,"open":1919,"high":2027,"low":1767,"close":1813,"change":383,"percent_change":539,"volume":2028,"transactions":9,"vwap":1813},"2025-05-15",4.085,86700,{"date":2030,"open":1760,"high":1819,"low":987,"close":1838,"change":359,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1838},"2025-05-14",0.77,99500,{"date":2034,"open":2035,"high":1843,"low":2000,"close":944,"change":819,"percent_change":1719,"volume":2036,"transactions":9,"vwap":944},"2025-05-13",3.97,143300,{"date":2038,"open":1895,"high":1894,"low":2039,"close":1868,"change":19,"percent_change":1424,"volume":2040,"transactions":9,"vwap":1868},"2025-05-12",3.965,186800,{"date":2042,"open":1947,"high":2043,"low":1953,"close":1843,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1843},"2025-05-09",4.146,0.26,6.95,273200,{"date":2048,"open":2049,"high":1953,"low":2050,"close":1157,"change":124,"percent_change":2051,"volume":934,"transactions":9,"vwap":1157},"2025-05-08",3.685,3.515,11.98,{"date":2053,"open":1617,"high":1983,"low":2054,"close":2054,"change":193,"percent_change":916,"volume":2055,"transactions":9,"vwap":2054},"2025-05-07",3.34,171900,{"date":2057,"open":1357,"high":1649,"low":1723,"close":86,"change":425,"percent_change":2058,"volume":2059,"transactions":9,"vwap":86},"2025-05-06",3.69,1169400,{"date":2061,"open":1669,"high":1964,"low":1454,"close":1525,"change":1869,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1525},"2025-05-05",-6.61,203900,{"date":2065,"open":1627,"high":1604,"low":1594,"close":2066,"change":623,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-05-02",3.48,6.42,83900,{"date":2070,"open":1627,"high":2071,"low":1483,"close":1239,"change":318,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1239},"2025-05-01",3.419,-1.8,110900,{"date":2075,"open":1654,"high":1654,"low":1483,"close":1611,"change":741,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1611},"2025-04-30",-5.93,165200,{"date":2079,"open":1655,"high":2080,"low":1649,"close":1957,"change":293,"percent_change":799,"volume":2081,"transactions":9,"vwap":1957},"2025-04-29",3.57,77300,{"date":2083,"open":2066,"high":2084,"low":1641,"close":1642,"change":525,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1642},"2025-04-28",3.58,1.17,93300,{"date":2088,"open":1649,"high":1655,"low":2089,"close":1669,"change":237,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1669},"2025-04-25",3.35,-0.58,57400,{"date":2093,"open":1616,"high":1631,"low":1641,"close":1616,"change":300,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1616},"2025-04-24",0.58,84200,{"date":2097,"open":2098,"high":2099,"low":1641,"close":1669,"change":184,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1669},"2025-04-23",3.59,3.63,-1.44,70600,{"date":177,"open":1642,"high":1654,"low":2103,"close":2066,"change":202,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2066},3.409,0.29,71500]