[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POCI":3,"homepage-market-summary":31,"stock-historical-POCI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"POCI","2026-10-07",{"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},"Precision Optics Corporation, Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Precision Optics Corp Inc is engaged in designing, developing, and manufacturing advanced optical instruments. It manufactures medical products such as endoscopes and endocouplers, which incorporate various optical technologies for use in a variety of minimally invasive surgical and diagnostic procedures. The company also produces endoscopes for various applications as well as designs and manufactures custom optical medical devices to satisfy customers' specific requirements. In addition, the company manufactures and sells components and assemblies specially designed for industrial and military use. The company earns the majority of its revenue from the United States. It operates mainly in two key market segments: medical devices and advanced defense\u002Faerospace products.","108","Littleton, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.52,4.465,4.55,4.36,4.5,0.02,0.44,20854.649319,122,4.4849,6.15,3.55,37122.974395007965,37.3,8742,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},30830,11252880.573147,5.36,"2025-04-25",[183,184,194,203,212,223,231,241,252,262,271,280,290,298,307,314,324,332,342,351,359,368,377,383,393,400,410,417,424,431,437,446,454,462,469,478,488,495,503,510,517,522,527,534,540,547,553,561,569,578,585,591,599,605,613,620,627,633,639,646,653,657,664,670,675,681,687,695,700,707,712,718,727,735,741,747,754,763,769,776,782,789,794,799,807,814,821,829,834,839,845,850,855,861,867,873,878,884,889,896,899,903,908,912,915,918,924,931,936,940,944,947,951,954,958,963,967,971,976,980,986,989,993,997,1002,1007,1012,1018,1024,1028,1032,1038,1041,1043,1047,1052,1056,1059,1062,1067,1070,1074,1078,1080,1084,1088,1092,1096,1100,1105,1111,1113,1118,1122,1125,1128,1132,1135,1139,1143,1147,1151,1155,1159,1161,1164,1169,1175,1181,1185,1190,1193,1197,1201,1204,1209,1213,1217,1220,1223,1229,1233,1237,1241,1245,1250,1252,1256,1259,1262,1265,1267,1271,1273,1276,1278,1283,1286,1289,1294,1298,1301,1304,1309,1312,1315,1318,1322,1326,1329,1333,1336,1339,1344,1348,1352,1356,1360,1363,1365,1369,1372,1375,1377,1382,1386,1390,1395,1399,1402,1405,1407,1410,1413,1417,1420,1422,1424,1427,1429,1432,1435,1438,1442,1446,1448,1451,1454,1459,1462,1465,1468,1471,1475,1479,1482,1485,1488,1491,1494,1496,1499,1503,1506,1509,1512,1515,1518,1520,1523,1527,1531,1533,1535,1539,1542,1546,1549,1553,1555,1557,1561,1563,1567,1570,1573,1576,1579,1582,1586,1589,1593,1596,1599,1603,1607,1610,1613,1617,1619,1622,1625,1628,1631,1633,1635,1638,1641,1644,1647,1649,1652,1655,1658,1661,1665,1668,1671,1674,1676,1681,1685,1690,1693,1696,1698,1703,1706,1708,1710,1713,1716,1720,1724,1727,1730,1732,1736,1739,1742,1746,1750,1753,1756,1760,1762,1765,1768,1772,1775,1779,1781,1784,1786,1790,1793,1797,1801,1804,1806,1809,1814,1817,1820,1823],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",4.405,4.54,4.365,0.04,0.9,15109.7496,176,4.4407,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",4.51,4.375,4.46,0,34418.4996,713,4.448,{"date":204,"open":205,"high":206,"low":205,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",4.23,4.58,0.19,4.45,38772.791292,986,4.3938,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",4.2099,4.33,4.15,4.27,0.12,2.89,49763.065153,295,4.2098,{"date":224,"open":205,"high":225,"low":226,"close":216,"change":122,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",4.32,4.08,-2.81,96804.3225,628,4.1956,{"date":232,"open":233,"high":234,"low":235,"close":217,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",4.2,4.38,4.0401,-0.255,-5.64,251257.026612,1409,4.1914,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",4.75,4.88,4.48,4.525,-0.105,-2.27,522542.319907,6457,5.0784,{"date":253,"open":254,"high":255,"low":187,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",4.81,4.8799,4.63,-0.145,-3.04,49252.4303,434,4.6934,{"date":263,"open":264,"high":244,"low":265,"close":266,"change":21,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",4.8,4.665,4.775,0.42,62898.281858,407,4.7689,{"date":272,"open":273,"high":274,"low":187,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",4.6,4.755,0.17,3.71,40838.2757,523,4.6408,{"date":281,"open":282,"high":273,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",4.44,4.31,4.585,0.135,3.03,58104.835552,383,4.4126,{"date":291,"open":245,"high":292,"low":293,"close":208,"change":294,"percent_change":39,"volume":295,"transactions":296,"vwap":297},"2026-09-21",4.53,4.3151,-0.01,24660.184184,269,4.4524,{"date":299,"open":19,"high":300,"low":301,"close":198,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",4.5001,4.3,0.1,2.29,74397.70182,394,4.4331,{"date":308,"open":309,"high":282,"low":309,"close":19,"change":207,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",4.22,4.56,30092.621266,415,4.3411,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",4.265,4.16,4.17,-0.04,-0.95,24033.887605,363,4.206,{"date":325,"open":19,"high":19,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",4.21,-0.13,-3,31776.860276,314,4.2568,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":146,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",4.43,4.5092,4.3101,4.34,-0.46,46528.289967,215,4.4167,{"date":343,"open":344,"high":20,"low":345,"close":19,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",4.435,4.35,-0.03,-0.68,48979.4286,456,4.4151,{"date":352,"open":345,"high":353,"low":336,"close":354,"change":189,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",4.4967,4.39,0.92,49055.8645,343,4.4175,{"date":360,"open":361,"high":361,"low":362,"close":345,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",4.4,4.3112,-0.035,-0.8,16132.397813,241,4.3513,{"date":369,"open":370,"high":370,"low":283,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",4.49,4.385,0.035,0.8,38850.519868,367,4.3957,{"date":378,"open":354,"high":20,"low":379,"close":345,"change":146,"percent_change":338,"volume":380,"transactions":381,"vwap":382},"2026-09-04",4.2701,45070.3127,293,4.3947,{"date":384,"open":385,"high":386,"low":19,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",4.565,4.625,4.37,-0.08,-1.8,82487.7577,683,4.4961,{"date":394,"open":309,"high":292,"low":309,"close":208,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.21,4.95,20106.2267,445,4.4218,{"date":401,"open":19,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",4.4356,4.205,4.24,-0.06,-1.4,17833.96089,575,4.2593,{"date":411,"open":387,"high":361,"low":412,"close":301,"change":413,"percent_change":248,"volume":414,"transactions":415,"vwap":416},"2026-08-31",4.29,-0.1,10805.2267,166,4.3267,{"date":418,"open":354,"high":419,"low":420,"close":361,"change":346,"percent_change":347,"volume":421,"transactions":422,"vwap":423},"2026-08-28",4.5348,4.3001,43145.228139,229,4.3785,{"date":425,"open":234,"high":334,"low":283,"close":334,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.08,1.84,20952.6242,264,4.3807,{"date":432,"open":385,"high":385,"low":345,"close":345,"change":405,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",-1.36,6030.652712,142,4.3971,{"date":438,"open":439,"high":439,"low":234,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.86,4.41,-0.025,-0.56,17674.378427,248,4.4769,{"date":447,"open":273,"high":448,"low":412,"close":344,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",5.035,-0.125,-2.74,41342.3462,585,4.4475,{"date":455,"open":456,"high":273,"low":225,"close":310,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",4.4501,0.13,2.93,95223.3702,737,4.424,{"date":463,"open":20,"high":464,"low":19,"close":334,"change":294,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",4.64,-0.23,28625.852,208,4.5084,{"date":470,"open":471,"high":245,"low":472,"close":282,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",4.3677,4.25,0.105,2.42,28179.4703,412,4.3833,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":276,"volume":485,"transactions":486,"vwap":487},"2026-08-18",4.18,4.4893,4.1701,4.335,0.155,102091.811344,1259,4.3321,{"date":489,"open":354,"high":292,"low":318,"close":480,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",-0.205,-4.68,41865.789668,652,4.3164,{"date":496,"open":497,"high":498,"low":233,"close":371,"change":499,"percent_change":361,"volume":500,"transactions":501,"vwap":502},"2026-08-14",4.225,4.5299,0.185,82615.266259,581,4.3468,{"date":504,"open":216,"high":404,"low":505,"close":233,"change":506,"percent_change":507,"volume":508,"transactions":375,"vwap":509},"2026-08-13",4.0705,0.05,1.2,41213.300991,4.1648,{"date":511,"open":326,"high":371,"low":216,"close":216,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",-0.09,-2.12,32699.852,451,4.2311,{"date":518,"open":472,"high":371,"low":216,"close":404,"change":199,"percent_change":199,"volume":519,"transactions":520,"vwap":521},"2026-08-11",40551.528343,371,4.2491,{"date":523,"open":217,"high":197,"low":326,"close":404,"change":21,"percent_change":73,"volume":524,"transactions":525,"vwap":526},"2026-08-10",70134.431817,648,4.2832,{"date":528,"open":529,"high":529,"low":226,"close":309,"change":146,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",4.3128,-0.47,107209.448431,1219,4.159,{"date":535,"open":215,"high":536,"low":233,"close":404,"change":405,"percent_change":406,"volume":537,"transactions":538,"vwap":539},"2026-08-06",4.545,62142.2362,680,4.3023,{"date":541,"open":472,"high":477,"low":233,"close":301,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",0.09,2.14,63075.320236,954,4.2673,{"date":548,"open":480,"high":225,"low":216,"close":326,"change":21,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",0.48,52517.061463,867,4.211,{"date":554,"open":404,"high":354,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":538,"vwap":560},"2026-08-03",4.12,4.19,-0.05,-1.18,35177.840513,4.2253,{"date":562,"open":233,"high":563,"low":564,"close":404,"change":426,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",4.4199,4.1,1.92,29537.80313,540,4.1803,{"date":570,"open":571,"high":572,"low":216,"close":317,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",4.1672,4.5884,0.01,0.24,78156.61386,444,4.2608,{"date":579,"open":282,"high":370,"low":564,"close":216,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",-0.29,-6.53,50568.757509,313,4.2216,{"date":586,"open":337,"high":370,"low":233,"close":282,"change":587,"percent_change":205,"volume":588,"transactions":589,"vwap":590},"2026-07-28",0.18,31333.312281,305,4.296,{"date":592,"open":217,"high":593,"low":594,"close":594,"change":319,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",4.42,4.26,-0.93,12221.045832,126,4.3131,{"date":600,"open":387,"high":601,"low":404,"close":301,"change":199,"percent_change":199,"volume":602,"transactions":603,"vwap":604},"2026-07-24",4.4399,24842.177356,203,4.3304,{"date":606,"open":208,"high":607,"low":301,"close":301,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",4.59,-0.15,-3.37,25994.090041,246,4.4918,{"date":614,"open":20,"high":615,"low":208,"close":208,"change":616,"percent_change":617,"volume":618,"transactions":192,"vwap":619},"2026-07-22",4.5199,-0.095,-2.09,3981.201269,4.4991,{"date":621,"open":225,"high":256,"low":225,"close":536,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",0.245,5.7,16374.568387,388,4.4934,{"date":628,"open":354,"high":354,"low":594,"close":301,"change":319,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",-0.92,27661.706057,429,4.3302,{"date":634,"open":198,"high":635,"low":404,"close":337,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":337},"2026-07-17",4.87,-0.11,-2.47,23900,{"date":640,"open":641,"high":642,"low":208,"close":208,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":208},"2026-07-16",4.74,4.77,-0.27,-5.72,36900,{"date":647,"open":648,"high":635,"low":649,"close":650,"change":388,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-07-15",4.85,4.66,4.72,-1.67,40300,{"date":654,"open":439,"high":655,"low":650,"close":264,"change":199,"percent_change":199,"volume":656,"transactions":9,"vwap":264},"2026-07-14",5.02,34900,{"date":658,"open":659,"high":660,"low":264,"close":264,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":264},"2026-07-13",4.98,5.33,-0.18,-3.61,20100,{"date":665,"open":666,"high":666,"low":254,"close":659,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":659},"2026-07-10",4.99,0.03,0.61,17700,{"date":671,"open":264,"high":672,"low":642,"close":396,"change":275,"percent_change":673,"volume":674,"transactions":9,"vwap":396},"2026-07-09",5,3.56,23300,{"date":676,"open":677,"high":672,"low":641,"close":678,"change":388,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-08",4.79,4.78,-1.65,13700,{"date":682,"open":683,"high":684,"low":641,"close":439,"change":413,"percent_change":685,"volume":686,"transactions":9,"vwap":439},"2026-07-07",5.05,5.12,-2.02,54900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":413,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-06",5.06,5.13,4.9,4.96,-1.98,37800,{"date":696,"open":697,"high":697,"low":672,"close":689,"change":388,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-07-02",5.22,-1.56,30500,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":189,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-01",5.26,5.04,5.14,0.78,45100,{"date":708,"open":709,"high":709,"low":683,"close":710,"change":346,"percent_change":127,"volume":711,"transactions":9,"vwap":710},"2026-06-30",5.31,5.1,30100,{"date":713,"open":714,"high":715,"low":710,"close":690,"change":716,"percent_change":717,"volume":694,"transactions":9,"vwap":690},"2026-06-29",5.39,5.47,-0.16,-3.02,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",5.18,5.4,5.08,5.29,0.2,3.93,78200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":557,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-25",5.23,5.37,4.97,5.09,-0.97,36100,{"date":736,"open":737,"high":738,"low":739,"close":704,"change":122,"percent_change":740,"volume":694,"transactions":9,"vwap":704},"2026-06-24",5.3,5.43,5.01,-2.28,{"date":742,"open":743,"high":744,"low":729,"close":702,"change":608,"percent_change":745,"volume":746,"transactions":9,"vwap":702},"2026-06-23",5.55,5.68,-2.77,28100,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-22",5.76,5.41,-0.31,-5.42,34100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",5.82,6.11,5.69,5.72,-0.07,-1.21,30800,{"date":764,"open":765,"high":765,"low":709,"close":766,"change":636,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-17",5.95,5.79,-1.86,18800,{"date":770,"open":771,"high":26,"low":772,"close":773,"change":405,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-16",5.73,5.66,5.9,-1.01,29800,{"date":777,"open":765,"high":778,"low":771,"close":779,"change":72,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-15",6.1,5.96,1.19,22100,{"date":783,"open":784,"high":26,"low":785,"close":786,"change":218,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-12",5.74,5.67,5.89,2.08,59100,{"date":790,"open":758,"high":756,"low":791,"close":792,"change":218,"percent_change":793,"volume":699,"transactions":9,"vwap":792},"2026-06-11",5.58,5.77,2.12,{"date":795,"open":796,"high":784,"low":791,"close":796,"change":346,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-10",5.65,-0.53,17300,{"date":800,"open":801,"high":802,"low":803,"close":744,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":744},"2026-06-09",5.59,5.83,5.54,0.06,1.07,19800,{"date":808,"open":809,"high":810,"low":737,"close":811,"change":661,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-08",5.85,5.88,5.62,-3.1,45400,{"date":815,"open":785,"high":816,"low":817,"close":818,"change":819,"percent_change":244,"volume":820,"transactions":9,"vwap":818},"2026-06-05",5.87,5.6,5.8,0.27,67200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":667,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-04",5.5,5.75,5.45,5.53,0.55,79400,{"date":830,"open":771,"high":831,"low":715,"close":823,"change":39,"percent_change":832,"volume":833,"transactions":9,"vwap":823},"2026-06-03",5.94,-3.85,19200,{"date":835,"open":823,"high":766,"low":823,"close":759,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":759},"2026-06-02",0.22,4,64800,{"date":840,"open":841,"high":749,"low":842,"close":823,"change":804,"percent_change":843,"volume":844,"transactions":9,"vwap":823},"2026-06-01",5.52,5.38,1.1,112900,{"date":846,"open":823,"high":817,"low":737,"close":847,"change":557,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-29",5.44,-0.91,31500,{"date":851,"open":737,"high":824,"low":690,"close":852,"change":853,"percent_change":642,"volume":854,"transactions":9,"vwap":852},"2026-05-28",5.49,0.25,128000,{"date":856,"open":857,"high":858,"low":264,"close":859,"change":819,"percent_change":738,"volume":860,"transactions":9,"vwap":859},"2026-05-27",4.91,5.42,5.24,108000,{"date":862,"open":863,"high":864,"low":691,"close":731,"change":189,"percent_change":865,"volume":866,"transactions":9,"vwap":731},"2026-05-26",5.03,5.2,0.81,102800,{"date":868,"open":683,"high":869,"low":691,"close":870,"change":294,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-22",5.19,4.93,-0.2,26400,{"date":874,"open":683,"high":720,"low":875,"close":876,"change":413,"percent_change":693,"volume":877,"transactions":9,"vwap":876},"2026-05-21",4.84,4.94,30000,{"date":879,"open":732,"high":880,"low":881,"close":703,"change":21,"percent_change":882,"volume":883,"transactions":9,"vwap":703},"2026-05-20",5.25,4.83,0.4,209900,{"date":885,"open":886,"high":887,"low":691,"close":655,"change":405,"percent_change":558,"volume":888,"transactions":9,"vwap":655},"2026-05-19",5.07,5.17,61400,{"date":890,"open":439,"high":891,"low":892,"close":722,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":722},"2026-05-18",5.35,4.82,0.31,6.5,182000,{"date":897,"open":641,"high":870,"low":20,"close":642,"change":294,"percent_change":46,"volume":898,"transactions":9,"vwap":642},"2026-05-15",124900,{"date":900,"open":672,"high":690,"low":334,"close":678,"change":587,"percent_change":901,"volume":902,"transactions":9,"vwap":678},"2026-05-14",3.91,198900,{"date":904,"open":905,"high":264,"low":215,"close":273,"change":804,"percent_change":906,"volume":907,"transactions":9,"vwap":273},"2026-05-13",4.57,1.32,54300,{"date":909,"open":208,"high":18,"low":593,"close":187,"change":506,"percent_change":910,"volume":911,"transactions":9,"vwap":187},"2026-05-12",1.11,20700,{"date":913,"open":206,"high":206,"low":354,"close":370,"change":413,"percent_change":132,"volume":914,"transactions":9,"vwap":370},"2026-05-11",19300,{"date":916,"open":641,"high":641,"low":206,"close":607,"change":716,"percent_change":609,"volume":917,"transactions":9,"vwap":607},"2026-05-08",9900,{"date":919,"open":920,"high":921,"low":273,"close":243,"change":189,"percent_change":922,"volume":923,"transactions":9,"vwap":243},"2026-05-07",4.68,4.76,0.85,40900,{"date":925,"open":926,"high":396,"low":20,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-06",4.65,4.71,0.11,2.39,26000,{"date":932,"open":233,"high":273,"low":233,"close":273,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":273},"2026-05-05",0.37,8.75,68600,{"date":937,"open":317,"high":225,"low":317,"close":205,"change":346,"percent_change":938,"volume":939,"transactions":9,"vwap":205},"2026-05-04",-0.7,8700,{"date":941,"open":404,"high":345,"low":480,"close":594,"change":667,"percent_change":942,"volume":943,"transactions":9,"vwap":594},"2026-05-01",0.71,6400,{"date":945,"open":205,"high":225,"low":205,"close":205,"change":405,"percent_change":406,"volume":946,"transactions":9,"vwap":205},"2026-04-30",16600,{"date":948,"open":594,"high":301,"low":216,"close":412,"change":928,"percent_change":949,"volume":950,"transactions":9,"vwap":412},"2026-04-29",2.63,10700,{"date":952,"open":309,"high":309,"low":480,"close":480,"change":294,"percent_change":158,"volume":953,"transactions":9,"vwap":480},"2026-04-28",4000,{"date":955,"open":205,"high":283,"low":480,"close":556,"change":189,"percent_change":956,"volume":957,"transactions":9,"vwap":556},"2026-04-27",0.96,9600,{"date":959,"open":317,"high":556,"low":960,"close":216,"change":557,"percent_change":961,"volume":962,"transactions":9,"vwap":216},"2026-04-24",4.02,-1.19,24200,{"date":964,"open":965,"high":361,"low":317,"close":233,"change":557,"percent_change":558,"volume":966,"transactions":9,"vwap":233},"2026-04-23",4.28,4200,{"date":968,"open":205,"high":361,"low":233,"close":472,"change":388,"percent_change":969,"volume":970,"transactions":9,"vwap":472},"2026-04-22",-1.85,21700,{"date":972,"open":187,"high":187,"low":973,"close":215,"change":636,"percent_change":974,"volume":975,"transactions":9,"vwap":215},"2026-04-21",4.05,-2.48,48000,{"date":977,"open":208,"high":206,"low":412,"close":282,"change":302,"percent_change":978,"volume":979,"transactions":9,"vwap":282},"2026-04-20",2.3,38800,{"date":981,"open":982,"high":982,"low":404,"close":337,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":337},"2026-04-17",4.7,-0.36,-7.66,57300,{"date":987,"open":20,"high":982,"low":245,"close":982,"change":836,"percent_change":857,"volume":988,"transactions":9,"vwap":982},"2026-04-16",46100,{"date":990,"open":216,"high":245,"low":216,"close":245,"change":275,"percent_change":991,"volume":992,"transactions":9,"vwap":245},"2026-04-15",3.94,53300,{"date":994,"open":234,"high":208,"low":556,"close":283,"change":122,"percent_change":995,"volume":996,"transactions":9,"vwap":283},"2026-04-14",-2.71,25400,{"date":998,"open":472,"high":273,"low":555,"close":334,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":334},"2026-04-13",0.26,6.24,127600,{"date":1003,"open":1004,"high":16,"low":1005,"close":318,"change":587,"percent_change":196,"volume":1006,"transactions":9,"vwap":318},"2026-04-10",4.11,4.09,87100,{"date":1008,"open":837,"high":564,"low":901,"close":1009,"change":667,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-09",3.99,0.76,12800,{"date":1013,"open":1014,"high":1004,"low":1015,"close":1014,"change":804,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-08",3.96,3.95,1.54,16000,{"date":1019,"open":837,"high":1020,"low":1021,"close":1021,"change":413,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-07",4.06,3.9,-2.5,27600,{"date":1025,"open":318,"high":412,"low":1015,"close":837,"change":643,"percent_change":1026,"volume":1027,"transactions":9,"vwap":837},"2026-04-06",-6.32,27000,{"date":1029,"open":973,"high":412,"low":973,"close":217,"change":999,"percent_change":1030,"volume":1031,"transactions":9,"vwap":217},"2026-04-02",6.48,31000,{"date":1033,"open":440,"high":208,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-01",4.01,-0.38,-8.66,38000,{"date":1039,"open":215,"high":440,"low":404,"close":354,"change":207,"percent_change":16,"volume":1040,"transactions":9,"vwap":354},"2026-03-31",8200,{"date":1042,"open":556,"high":354,"low":725,"close":233,"change":573,"percent_change":574,"volume":930,"transactions":9,"vwap":233},"2026-03-30",{"date":1044,"open":1045,"high":217,"low":27,"close":556,"change":146,"percent_change":107,"volume":1046,"transactions":9,"vwap":556},"2026-03-27",3.89,151300,{"date":1048,"open":973,"high":593,"low":973,"close":326,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":326},"2026-03-26",-0.28,-6.24,42800,{"date":1053,"open":1054,"high":310,"low":345,"close":370,"change":395,"percent_change":857,"volume":1055,"transactions":9,"vwap":370},"2026-03-25",4.47,2800,{"date":1057,"open":234,"high":310,"low":965,"close":965,"change":413,"percent_change":740,"volume":1058,"transactions":9,"vwap":965},"2026-03-24",3700,{"date":1060,"open":292,"high":292,"low":217,"close":234,"change":146,"percent_change":1061,"volume":1058,"transactions":9,"vwap":234},"2026-03-23",-0.45,{"date":1063,"open":226,"high":245,"low":226,"close":361,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":361},"2026-03-20",0.29,7.06,35600,{"date":1068,"open":556,"high":282,"low":973,"close":1004,"change":760,"percent_change":651,"volume":1069,"transactions":9,"vwap":1004},"2026-03-19",11100,{"date":1071,"open":245,"high":245,"low":555,"close":480,"change":667,"percent_change":1072,"volume":1073,"transactions":9,"vwap":480},"2026-03-18",0.72,10100,{"date":1075,"open":1076,"high":301,"low":1015,"close":216,"change":122,"percent_change":227,"volume":1077,"transactions":9,"vwap":216},"2026-03-17",4.14,30700,{"date":1079,"open":233,"high":677,"low":216,"close":217,"change":146,"percent_change":530,"volume":798,"transactions":9,"vwap":217},"2026-03-16",{"date":1081,"open":593,"high":245,"low":472,"close":412,"change":465,"percent_change":1082,"volume":1083,"transactions":9,"vwap":412},"2026-03-13",-5.09,8400,{"date":1085,"open":361,"high":16,"low":205,"close":16,"change":928,"percent_change":1086,"volume":1087,"transactions":9,"vwap":16},"2026-03-12",2.49,1900,{"date":1089,"open":245,"high":273,"low":301,"close":440,"change":573,"percent_change":1090,"volume":1091,"transactions":9,"vwap":440},"2026-03-11",0.23,10500,{"date":1093,"open":337,"high":16,"low":301,"close":361,"change":804,"percent_change":1094,"volume":1095,"transactions":9,"vwap":361},"2026-03-10",1.38,9500,{"date":1097,"open":440,"high":1098,"low":1004,"close":337,"change":294,"percent_change":465,"volume":1099,"transactions":9,"vwap":337},"2026-03-09",5.34,20000,{"date":1101,"open":440,"high":1102,"low":1004,"close":345,"change":413,"percent_change":1103,"volume":1104,"transactions":9,"vwap":345},"2026-03-06",4.62,-2.25,27400,{"date":1106,"open":361,"high":1107,"low":301,"close":208,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":208},"2026-03-05",4.69,0.14,3.25,7300,{"date":1112,"open":387,"high":354,"low":472,"close":283,"change":122,"percent_change":995,"volume":1110,"transactions":9,"vwap":283},"2026-03-04",{"date":1114,"open":556,"high":1115,"low":556,"close":334,"change":72,"percent_change":1116,"volume":1117,"transactions":9,"vwap":334},"2026-03-03",4.61,1.61,4100,{"date":1119,"open":20,"high":920,"low":217,"close":19,"change":426,"percent_change":1120,"volume":1121,"transactions":9,"vwap":19},"2026-03-02",1.87,3500,{"date":1123,"open":233,"high":19,"low":564,"close":965,"change":294,"percent_change":465,"volume":1124,"transactions":9,"vwap":965},"2026-02-27",11800,{"date":1126,"open":301,"high":20,"low":318,"close":412,"change":346,"percent_change":168,"volume":1127,"transactions":9,"vwap":412},"2026-02-26",7700,{"date":1129,"open":345,"high":607,"low":301,"close":225,"change":512,"percent_change":1130,"volume":1131,"transactions":9,"vwap":225},"2026-02-25",-2.04,5700,{"date":1133,"open":965,"high":1054,"low":480,"close":440,"change":804,"percent_change":1094,"volume":1134,"transactions":9,"vwap":440},"2026-02-24",22000,{"date":1136,"open":198,"high":18,"low":472,"close":345,"change":388,"percent_change":1137,"volume":1138,"transactions":9,"vwap":345},"2026-02-23",-1.81,15200,{"date":1140,"open":354,"high":1115,"low":301,"close":334,"change":405,"percent_change":1141,"volume":1142,"transactions":9,"vwap":334},"2026-02-20",-1.34,36700,{"date":1144,"open":256,"high":1107,"low":837,"close":370,"change":1145,"percent_change":717,"volume":1146,"transactions":9,"vwap":370},"2026-02-19",-0.14,99400,{"date":1148,"open":243,"high":264,"low":361,"close":256,"change":346,"percent_change":1149,"volume":1150,"transactions":9,"vwap":256},"2026-02-18",-0.64,37100,{"date":1152,"open":264,"high":710,"low":926,"close":649,"change":413,"percent_change":1153,"volume":1154,"transactions":9,"vwap":649},"2026-02-17",-2.1,28200,{"date":1156,"open":739,"high":739,"low":310,"close":921,"change":580,"percent_change":1157,"volume":1158,"transactions":9,"vwap":921},"2026-02-13",-5.74,14000,{"date":1160,"open":720,"high":880,"low":739,"close":683,"change":506,"percent_change":175,"volume":957,"transactions":9,"vwap":683},"2026-02-12",{"date":1162,"open":859,"high":709,"low":672,"close":672,"change":716,"percent_change":812,"volume":1163,"transactions":9,"vwap":672},"2026-02-11",8300,{"date":1165,"open":1166,"high":750,"low":1166,"close":1166,"change":716,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-10",5.16,-3.01,16500,{"date":1170,"open":771,"high":1171,"low":672,"close":1172,"change":117,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-09",5.93,5.32,-5.67,32000,{"date":1176,"open":765,"high":1177,"low":817,"close":1178,"change":102,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-06",6.04,5.64,-5.05,69200,{"date":1182,"open":756,"high":1183,"low":785,"close":831,"change":1064,"percent_change":690,"volume":1184,"transactions":9,"vwap":831},"2026-02-05",6,143600,{"date":1186,"open":880,"high":786,"low":703,"close":796,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":796},"2026-02-04",0.59,11.66,74000,{"date":1191,"open":886,"high":887,"low":655,"close":689,"change":327,"percent_change":1022,"volume":1192,"transactions":9,"vwap":689},"2026-02-03",6500,{"date":1194,"open":1195,"high":859,"low":672,"close":869,"change":395,"percent_change":309,"volume":1196,"transactions":9,"vwap":869},"2026-02-02",5.15,29200,{"date":1198,"open":710,"high":710,"low":396,"close":659,"change":557,"percent_change":1199,"volume":1200,"transactions":9,"vwap":659},"2026-01-30",-0.99,10300,{"date":1202,"open":396,"high":886,"low":691,"close":863,"change":189,"percent_change":373,"volume":1203,"transactions":9,"vwap":863},"2026-01-29",3800,{"date":1205,"open":690,"high":690,"low":648,"close":666,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":666},"2026-01-28",-0.19,-3.67,28400,{"date":1210,"open":689,"high":737,"low":655,"close":720,"change":506,"percent_change":1211,"volume":1212,"transactions":9,"vwap":720},"2026-01-27",0.97,54000,{"date":1214,"open":683,"high":869,"low":731,"close":690,"change":804,"percent_change":1215,"volume":1216,"transactions":9,"vwap":690},"2026-01-26",1.18,6800,{"date":1218,"open":739,"high":1195,"low":692,"close":886,"change":573,"percent_change":724,"volume":1219,"transactions":9,"vwap":886},"2026-01-23",21600,{"date":1221,"open":690,"high":869,"low":439,"close":689,"change":189,"percent_change":373,"volume":1222,"transactions":9,"vwap":689},"2026-01-22",39300,{"date":1224,"open":593,"high":1225,"low":217,"close":655,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":655},"2026-01-21",5.28,0.6,13.57,117800,{"date":1230,"open":215,"high":593,"low":217,"close":593,"change":21,"percent_change":1231,"volume":1232,"transactions":9,"vwap":593},"2026-01-20",0.45,3000,{"date":1234,"open":412,"high":334,"low":412,"close":361,"change":21,"percent_change":1235,"volume":1236,"transactions":9,"vwap":361},"2026-01-16",0.46,2100,{"date":1238,"open":301,"high":334,"low":412,"close":234,"change":667,"percent_change":1239,"volume":1240,"transactions":9,"vwap":234},"2026-01-15",0.69,7000,{"date":1242,"open":361,"high":361,"low":556,"close":345,"change":302,"percent_change":1243,"volume":1244,"transactions":9,"vwap":345},"2026-01-14",2.35,4500,{"date":1246,"open":480,"high":472,"low":1247,"close":472,"change":72,"percent_change":1248,"volume":1249,"transactions":9,"vwap":472},"2026-01-13",4.13,1.67,11300,{"date":1251,"open":564,"high":480,"low":1005,"close":480,"change":189,"percent_change":1211,"volume":917,"transactions":9,"vwap":480},"2026-01-12",{"date":1253,"open":1076,"high":556,"low":1247,"close":1076,"change":760,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1076},"2026-01-09",-1.66,2600,{"date":1257,"open":326,"high":326,"low":1020,"close":326,"change":199,"percent_change":199,"volume":1258,"transactions":9,"vwap":326},"2026-01-08",27300,{"date":1260,"open":233,"high":326,"low":216,"close":326,"change":199,"percent_change":199,"volume":1261,"transactions":9,"vwap":326},"2026-01-07",900,{"date":1263,"open":216,"high":309,"low":216,"close":326,"change":146,"percent_change":530,"volume":1264,"transactions":9,"vwap":326},"2026-01-06",4600,{"date":1266,"open":472,"high":472,"low":1247,"close":205,"change":146,"percent_change":530,"volume":957,"transactions":9,"vwap":205},"2026-01-05",{"date":1268,"open":317,"high":472,"low":216,"close":472,"change":804,"percent_change":1269,"volume":1270,"transactions":9,"vwap":472},"2026-01-02",1.43,4900,{"date":1272,"open":233,"high":233,"low":1076,"close":556,"change":146,"percent_change":107,"volume":1203,"transactions":9,"vwap":556},"2025-12-31",{"date":1274,"open":480,"high":309,"low":480,"close":326,"change":146,"percent_change":530,"volume":1275,"transactions":9,"vwap":326},"2025-12-30",1300,{"date":1277,"open":216,"high":205,"low":1076,"close":205,"change":21,"percent_change":549,"volume":1236,"transactions":9,"vwap":205},"2025-12-29",{"date":1279,"open":564,"high":205,"low":1280,"close":326,"change":928,"percent_change":1281,"volume":1282,"transactions":9,"vwap":326},"2025-12-26",4.03,2.68,20600,{"date":1284,"open":233,"high":404,"low":1280,"close":564,"change":413,"percent_change":1285,"volume":638,"transactions":9,"vwap":564},"2025-12-24",-2.38,{"date":1287,"open":317,"high":404,"low":317,"close":233,"change":346,"percent_change":1288,"volume":943,"transactions":9,"vwap":233},"2025-12-23",-0.71,{"date":1290,"open":226,"high":205,"low":1020,"close":205,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":205},"2025-12-22",0.15,3.68,18200,{"date":1295,"open":404,"high":404,"low":1020,"close":226,"change":608,"percent_change":1296,"volume":1297,"transactions":9,"vwap":226},"2025-12-19",-3.55,12000,{"date":1299,"open":1076,"high":205,"low":973,"close":205,"change":573,"percent_change":574,"volume":1300,"transactions":9,"vwap":205},"2025-12-18",24400,{"date":1302,"open":216,"high":309,"low":1020,"close":309,"change":21,"percent_change":549,"volume":1303,"transactions":9,"vwap":309},"2025-12-17",6600,{"date":1305,"open":555,"high":404,"low":1306,"close":233,"change":760,"percent_change":1307,"volume":1308,"transactions":9,"vwap":233},"2025-12-16",4.04,-1.64,24100,{"date":1310,"open":216,"high":301,"low":1005,"close":217,"change":218,"percent_change":219,"volume":1311,"transactions":9,"vwap":217},"2025-12-15",18100,{"date":1313,"open":233,"high":233,"low":564,"close":216,"change":146,"percent_change":107,"volume":1314,"transactions":9,"vwap":216},"2025-12-12",17800,{"date":1316,"open":301,"high":301,"low":216,"close":318,"change":557,"percent_change":558,"volume":1317,"transactions":9,"vwap":318},"2025-12-11",12500,{"date":1319,"open":334,"high":310,"low":556,"close":309,"change":319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":309},"2025-12-10",-0.94,11400,{"date":1323,"open":233,"high":361,"low":1324,"close":594,"change":1108,"percent_change":1325,"volume":1244,"transactions":9,"vwap":594},"2025-12-09",4.07,3.4,{"date":1327,"open":556,"high":472,"low":555,"close":555,"change":146,"percent_change":107,"volume":1328,"transactions":9,"vwap":555},"2025-12-08",4400,{"date":1330,"open":283,"high":354,"low":1076,"close":1076,"change":405,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1076},"2025-12-05",-1.43,9000,{"date":1334,"open":301,"high":354,"low":1014,"close":233,"change":557,"percent_change":558,"volume":1335,"transactions":9,"vwap":233},"2025-12-04",52500,{"date":1337,"open":208,"high":208,"low":472,"close":472,"change":1145,"percent_change":1338,"volume":1138,"transactions":9,"vwap":472},"2025-12-03",-3.19,{"date":1340,"open":273,"high":982,"low":234,"close":354,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":354},"2025-12-02",-0.17,-3.73,31900,{"date":1345,"open":1346,"high":666,"low":18,"close":310,"change":327,"percent_change":745,"volume":1347,"transactions":9,"vwap":310},"2025-12-01",4.67,38700,{"date":1349,"open":464,"high":648,"low":273,"close":1107,"change":506,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1107},"2025-11-28",1.08,12600,{"date":1353,"open":1054,"high":464,"low":361,"close":464,"change":1291,"percent_change":1354,"volume":1355,"transactions":9,"vwap":464},"2025-11-26",3.34,43500,{"date":1357,"open":1107,"high":1107,"low":334,"close":370,"change":636,"percent_change":1358,"volume":1359,"transactions":9,"vwap":370},"2025-11-25",-2.39,52900,{"date":1361,"open":310,"high":926,"low":198,"close":273,"change":199,"percent_change":199,"volume":1362,"transactions":9,"vwap":273},"2025-11-24",17900,{"date":1364,"open":16,"high":926,"low":20,"close":273,"change":506,"percent_change":843,"volume":768,"transactions":9,"vwap":273},"2025-11-21",{"date":1366,"open":1346,"high":691,"low":198,"close":18,"change":557,"percent_change":1367,"volume":1368,"transactions":9,"vwap":18},"2025-11-20",-1.09,32600,{"date":1370,"open":18,"high":649,"low":208,"close":273,"change":426,"percent_change":1371,"volume":674,"transactions":9,"vwap":273},"2025-11-19",1.77,{"date":1373,"open":215,"high":920,"low":412,"close":16,"change":207,"percent_change":354,"volume":1374,"transactions":9,"vwap":16},"2025-11-18",16100,{"date":1376,"open":345,"high":649,"low":594,"close":215,"change":199,"percent_change":199,"volume":1051,"transactions":9,"vwap":215},"2025-11-17",{"date":1378,"open":464,"high":659,"low":217,"close":215,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":215},"2025-11-14",-0.5,-10.35,54800,{"date":1383,"open":892,"high":635,"low":982,"close":881,"change":413,"percent_change":1384,"volume":1385,"transactions":9,"vwap":881},"2025-11-13",-2.03,14400,{"date":1387,"open":672,"high":672,"low":256,"close":870,"change":346,"percent_change":1388,"volume":1389,"transactions":9,"vwap":870},"2025-11-12",-0.6,26500,{"date":1391,"open":354,"high":1098,"low":19,"close":692,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":692},"2025-11-11",0.74,17.54,148200,{"date":1396,"open":318,"high":301,"low":1076,"close":309,"change":426,"percent_change":1397,"volume":1398,"transactions":9,"vwap":309},"2025-11-10",1.93,110700,{"date":1400,"open":226,"high":1076,"low":226,"close":1076,"change":346,"percent_change":1401,"volume":1117,"transactions":9,"vwap":1076},"2025-11-07",-0.72,{"date":1403,"open":1004,"high":318,"low":226,"close":318,"change":388,"percent_change":81,"volume":1404,"transactions":9,"vwap":318},"2025-11-06",1500,{"date":1406,"open":317,"high":472,"low":226,"close":472,"change":804,"percent_change":1269,"volume":1236,"transactions":9,"vwap":472},"2025-11-05",{"date":1408,"open":226,"high":556,"low":1020,"close":556,"change":199,"percent_change":199,"volume":1409,"transactions":9,"vwap":556},"2025-11-04",11900,{"date":1411,"open":301,"high":301,"low":973,"close":556,"change":636,"percent_change":1412,"volume":1017,"transactions":9,"vwap":556},"2025-11-03",-2.56,{"date":1414,"open":216,"high":301,"low":216,"close":301,"change":804,"percent_change":1415,"volume":1416,"transactions":9,"vwap":301},"2025-10-31",1.42,2200,{"date":1418,"open":216,"high":404,"low":564,"close":404,"change":146,"percent_change":530,"volume":1419,"transactions":9,"vwap":404},"2025-10-30",1800,{"date":1421,"open":233,"high":965,"low":233,"close":594,"change":294,"percent_change":465,"volume":1317,"transactions":9,"vwap":594},"2025-10-29",{"date":1423,"open":301,"high":301,"low":217,"close":217,"change":506,"percent_change":1215,"volume":1416,"transactions":9,"vwap":217},"2025-10-28",{"date":1425,"open":309,"high":309,"low":309,"close":309,"change":388,"percent_change":767,"volume":1426,"transactions":9,"vwap":309},"2025-10-27",500,{"date":1428,"open":472,"high":301,"low":404,"close":301,"change":573,"percent_change":1090,"volume":1058,"transactions":9,"vwap":301},"2025-10-24",{"date":1430,"open":480,"high":412,"low":480,"close":412,"change":21,"percent_change":73,"volume":1431,"transactions":9,"vwap":412},"2025-10-23",600,{"date":1433,"open":412,"high":301,"low":404,"close":217,"change":146,"percent_change":530,"volume":1434,"transactions":9,"vwap":217},"2025-10-22",27500,{"date":1436,"open":326,"high":301,"low":326,"close":412,"change":294,"percent_change":465,"volume":1437,"transactions":9,"vwap":412},"2025-10-21",8600,{"date":1439,"open":1324,"high":301,"low":1324,"close":301,"change":189,"percent_change":1440,"volume":1441,"transactions":9,"vwap":301},"2025-10-20",0.94,7900,{"date":1443,"open":205,"high":594,"low":1005,"close":594,"change":302,"percent_change":1444,"volume":1445,"transactions":9,"vwap":594},"2025-10-17",2.4,6200,{"date":1447,"open":326,"high":594,"low":317,"close":317,"change":319,"percent_change":320,"volume":1091,"transactions":9,"vwap":317},"2025-10-16",{"date":1449,"open":472,"high":472,"low":564,"close":233,"change":346,"percent_change":1288,"volume":1450,"transactions":9,"vwap":233},"2025-10-15",10900,{"date":1452,"open":412,"high":387,"low":1280,"close":205,"change":294,"percent_change":158,"volume":1453,"transactions":9,"vwap":205},"2025-10-14",29700,{"date":1455,"open":337,"high":19,"low":1456,"close":404,"change":512,"percent_change":1457,"volume":1458,"transactions":9,"vwap":404},"2025-10-13",3.77,-2.08,86100,{"date":1460,"open":215,"high":215,"low":215,"close":215,"change":294,"percent_change":465,"volume":1461,"transactions":9,"vwap":215},"2025-10-10",300,{"date":1463,"open":19,"high":387,"low":412,"close":337,"change":294,"percent_change":465,"volume":1464,"transactions":9,"vwap":337},"2025-10-09",13000,{"date":1466,"open":215,"high":361,"low":301,"close":345,"change":1291,"percent_change":1467,"volume":996,"transactions":9,"vwap":345},"2025-10-08",3.57,{"date":1469,"open":301,"high":361,"low":564,"close":233,"change":1145,"percent_change":1470,"volume":1258,"transactions":9,"vwap":233},"2025-10-07",-3.23,{"date":1472,"open":234,"high":354,"low":301,"close":337,"change":557,"percent_change":1473,"volume":1474,"transactions":9,"vwap":337},"2025-10-06",-1.14,5000,{"date":1476,"open":301,"high":354,"low":412,"close":354,"change":542,"percent_change":1477,"volume":1478,"transactions":9,"vwap":354},"2025-10-03",2.09,16800,{"date":1480,"open":215,"high":387,"low":233,"close":301,"change":319,"percent_change":629,"volume":1481,"transactions":9,"vwap":301},"2025-10-02",32900,{"date":1483,"open":337,"high":648,"low":337,"close":337,"change":294,"percent_change":465,"volume":1484,"transactions":9,"vwap":337},"2025-10-01",81400,{"date":1486,"open":361,"high":361,"low":345,"close":345,"change":319,"percent_change":848,"volume":1487,"transactions":9,"vwap":345},"2025-09-30",189200,{"date":1489,"open":361,"high":16,"low":19,"close":354,"change":199,"percent_change":199,"volume":1490,"transactions":9,"vwap":354},"2025-09-29",41100,{"date":1492,"open":282,"high":370,"low":337,"close":354,"change":294,"percent_change":465,"volume":1493,"transactions":9,"vwap":354},"2025-09-26",5600,{"date":1495,"open":354,"high":20,"low":345,"close":361,"change":667,"percent_change":1239,"volume":1121,"transactions":9,"vwap":361},"2025-09-25",{"date":1497,"open":292,"high":292,"low":301,"close":387,"change":388,"percent_change":389,"volume":1498,"transactions":9,"vwap":387},"2025-09-24",3100,{"date":1500,"open":208,"high":208,"low":208,"close":208,"change":506,"percent_change":1501,"volume":1502,"transactions":9,"vwap":208},"2025-09-23",1.14,800,{"date":1504,"open":361,"high":361,"low":361,"close":361,"change":506,"percent_change":1505,"volume":1461,"transactions":9,"vwap":361},"2025-09-22",1.15,{"date":1507,"open":20,"high":18,"low":345,"close":345,"change":512,"percent_change":1384,"volume":1508,"transactions":9,"vwap":345},"2025-09-19",2900,{"date":1510,"open":198,"high":198,"low":282,"close":282,"change":426,"percent_change":1511,"volume":1087,"transactions":9,"vwap":282},"2025-09-18",1.83,{"date":1513,"open":208,"high":208,"low":19,"close":19,"change":199,"percent_change":199,"volume":1514,"transactions":9,"vwap":19},"2025-09-17",1100,{"date":1516,"open":607,"high":926,"low":19,"close":19,"change":346,"percent_change":347,"volume":1517,"transactions":9,"vwap":19},"2025-09-16",1400,{"date":1519,"open":361,"high":1054,"low":216,"close":354,"change":146,"percent_change":1061,"volume":1192,"transactions":9,"vwap":354},"2025-09-15",{"date":1521,"open":345,"high":187,"low":345,"close":440,"change":72,"percent_change":1116,"volume":1522,"transactions":9,"vwap":440},"2025-09-12",1200,{"date":1524,"open":361,"high":187,"low":337,"close":337,"change":667,"percent_change":1525,"volume":1526,"transactions":9,"vwap":337},"2025-09-11",0.7,5900,{"date":1528,"open":187,"high":187,"low":301,"close":283,"change":1145,"percent_change":1529,"volume":1530,"transactions":9,"vwap":283},"2025-09-10",-3.15,6700,{"date":1532,"open":208,"high":18,"low":440,"close":208,"change":146,"percent_change":1061,"volume":1508,"transactions":9,"vwap":208},"2025-09-09",{"date":1534,"open":20,"high":20,"low":1054,"close":1054,"change":199,"percent_change":199,"volume":1426,"transactions":9,"vwap":1054},"2025-09-08",{"date":1536,"open":273,"high":273,"low":301,"close":1054,"change":122,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1054},"2025-09-05",-2.61,14100,{"date":1540,"open":1541,"high":1541,"low":18,"close":607,"change":294,"percent_change":39,"volume":1244,"transactions":9,"vwap":607},"2025-09-04",4.73,{"date":1543,"open":1102,"high":243,"low":273,"close":273,"change":146,"percent_change":1544,"volume":1545,"transactions":9,"vwap":273},"2025-09-03",-0.43,7200,{"date":1547,"open":920,"high":264,"low":1102,"close":1102,"change":388,"percent_change":1548,"volume":1445,"transactions":9,"vwap":1102},"2025-09-02",-1.7,{"date":1550,"open":982,"high":648,"low":982,"close":982,"change":871,"percent_change":1551,"volume":1552,"transactions":9,"vwap":982},"2025-08-29",-4.08,4800,{"date":1554,"open":892,"high":691,"low":926,"close":691,"change":405,"percent_change":761,"volume":1328,"transactions":9,"vwap":691},"2025-08-28",{"date":1556,"open":692,"high":692,"low":692,"close":692,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":692},"2025-08-27",{"date":1558,"open":692,"high":692,"low":692,"close":692,"change":928,"percent_change":1559,"volume":1560,"transactions":9,"vwap":692},"2025-08-26",2.27,700,{"date":1562,"open":648,"high":648,"low":648,"close":648,"change":413,"percent_change":685,"volume":1461,"transactions":9,"vwap":648},"2025-08-25",{"date":1564,"open":683,"high":683,"low":641,"close":396,"change":893,"percent_change":1565,"volume":1566,"transactions":9,"vwap":396},"2025-08-22",6.68,2400,{"date":1568,"open":1107,"high":982,"low":464,"close":464,"change":636,"percent_change":1569,"volume":1517,"transactions":9,"vwap":464},"2025-08-21",-2.32,{"date":1571,"open":641,"high":243,"low":256,"close":243,"change":302,"percent_change":1572,"volume":1493,"transactions":9,"vwap":243},"2025-08-20",2.15,{"date":1574,"open":926,"high":243,"low":926,"close":926,"change":21,"percent_change":1575,"volume":1232,"transactions":9,"vwap":926},"2025-08-19",0.43,{"date":1577,"open":243,"high":243,"low":1102,"close":256,"change":319,"percent_change":1578,"volume":1404,"transactions":9,"vwap":256},"2025-08-18",-0.86,{"date":1580,"open":256,"high":920,"low":256,"close":1346,"change":405,"percent_change":1581,"volume":1419,"transactions":9,"vwap":1346},"2025-08-15",-1.27,{"date":1583,"open":243,"high":243,"low":256,"close":1541,"change":426,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1541},"2025-08-14",1.72,2000,{"date":1587,"open":273,"high":926,"low":273,"close":926,"change":557,"percent_change":1588,"volume":1261,"transactions":9,"vwap":926},"2025-08-13",-1.06,{"date":1590,"open":677,"high":677,"low":649,"close":982,"change":327,"percent_change":1591,"volume":1592,"transactions":9,"vwap":982},"2025-08-12",-2.69,3900,{"date":1594,"open":677,"high":881,"low":243,"close":881,"change":302,"percent_change":1595,"volume":1517,"transactions":9,"vwap":881},"2025-08-11",2.11,{"date":1597,"open":1102,"high":1541,"low":1102,"close":1541,"change":557,"percent_change":1598,"volume":1514,"transactions":9,"vwap":1541},"2025-08-08",-1.05,{"date":1600,"open":243,"high":678,"low":1115,"close":678,"change":275,"percent_change":1601,"volume":1602,"transactions":9,"vwap":678},"2025-08-07",3.69,1700,{"date":1604,"open":920,"high":641,"low":273,"close":1115,"change":557,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1115},"2025-08-06",-1.07,29100,{"date":1608,"open":926,"high":243,"low":607,"close":649,"change":413,"percent_change":1153,"volume":1609,"transactions":9,"vwap":649},"2025-08-05",8000,{"date":1611,"open":926,"high":254,"low":926,"close":921,"change":506,"percent_change":1612,"volume":1332,"transactions":9,"vwap":921},"2025-08-04",1.06,{"date":1614,"open":243,"high":703,"low":273,"close":927,"change":804,"percent_change":1615,"volume":1616,"transactions":9,"vwap":927},"2025-08-01",1.29,21000,{"date":1618,"open":927,"high":927,"low":273,"close":926,"change":557,"percent_change":1588,"volume":1055,"transactions":9,"vwap":926},"2025-07-31",{"date":1620,"open":256,"high":982,"low":256,"close":982,"change":405,"percent_change":1621,"volume":1502,"transactions":9,"vwap":982},"2025-07-30",-1.26,{"date":1623,"open":1107,"high":921,"low":1107,"close":921,"change":804,"percent_change":1624,"volume":1585,"transactions":9,"vwap":921},"2025-07-29",1.28,{"date":1626,"open":678,"high":439,"low":982,"close":982,"change":413,"percent_change":1457,"volume":1627,"transactions":9,"vwap":982},"2025-07-28",1600,{"date":1629,"open":1630,"high":691,"low":642,"close":264,"change":413,"percent_change":1130,"volume":1627,"transactions":9,"vwap":264},"2025-07-25",4.89,{"date":1632,"open":921,"high":691,"low":921,"close":691,"change":512,"percent_change":389,"volume":1517,"transactions":9,"vwap":691},"2025-07-24",{"date":1634,"open":739,"high":739,"low":264,"close":666,"change":207,"percent_change":1014,"volume":1493,"transactions":9,"vwap":666},"2025-07-23",{"date":1636,"open":1630,"high":739,"low":264,"close":264,"change":405,"percent_change":1637,"volume":1117,"transactions":9,"vwap":264},"2025-07-22",-1.23,{"date":1639,"open":731,"high":731,"low":921,"close":439,"change":302,"percent_change":1640,"volume":943,"transactions":9,"vwap":439},"2025-07-21",2.1,{"date":1642,"open":921,"high":921,"low":921,"close":921,"change":557,"percent_change":1643,"volume":1110,"transactions":9,"vwap":921},"2025-07-18",-1.04,{"date":1645,"open":648,"high":1630,"low":254,"close":254,"change":667,"percent_change":1646,"volume":1232,"transactions":9,"vwap":254},"2025-07-17",0.63,{"date":1648,"open":244,"high":244,"low":678,"close":678,"change":667,"percent_change":1646,"volume":1474,"transactions":9,"vwap":678},"2025-07-16",{"date":1650,"open":672,"high":672,"low":243,"close":243,"change":760,"percent_change":1651,"volume":1566,"transactions":9,"vwap":243},"2025-07-15",-1.45,{"date":1653,"open":1630,"high":739,"low":892,"close":892,"change":388,"percent_change":1654,"volume":663,"transactions":9,"vwap":892},"2025-07-14",-1.63,{"date":1656,"open":672,"high":655,"low":691,"close":691,"change":122,"percent_change":1358,"volume":1657,"transactions":9,"vwap":691},"2025-07-11",2500,{"date":1659,"open":672,"high":710,"low":1346,"close":655,"change":804,"percent_change":1660,"volume":957,"transactions":9,"vwap":655},"2025-07-10",1.21,{"date":1662,"open":691,"high":692,"low":264,"close":692,"change":804,"percent_change":1663,"volume":1664,"transactions":9,"vwap":692},"2025-07-09",1.22,3400,{"date":1666,"open":264,"high":739,"low":1102,"close":691,"change":573,"percent_change":724,"volume":1667,"transactions":9,"vwap":691},"2025-07-08",9700,{"date":1669,"open":1630,"high":710,"low":244,"close":1630,"change":804,"percent_change":1670,"volume":1508,"transactions":9,"vwap":1630},"2025-07-07",1.24,{"date":1672,"open":439,"high":439,"low":881,"close":881,"change":122,"percent_change":1673,"volume":1522,"transactions":9,"vwap":881},"2025-07-03",-2.42,{"date":1675,"open":666,"high":672,"low":691,"close":396,"change":667,"percent_change":668,"volume":1667,"transactions":9,"vwap":396},"2025-07-02",{"date":1677,"open":254,"high":722,"low":678,"close":1678,"change":21,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-07-01",4.92,0.41,29000,{"date":1682,"open":1678,"high":666,"low":905,"close":691,"change":146,"percent_change":1683,"volume":1684,"transactions":9,"vwap":691},"2025-06-30",-0.41,25700,{"date":1686,"open":273,"high":666,"low":334,"close":1678,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1678},"2025-06-27",0.35,7.66,66100,{"date":1691,"open":18,"high":672,"low":18,"close":905,"change":199,"percent_change":199,"volume":1692,"transactions":9,"vwap":905},"2025-06-26",53000,{"date":1694,"open":273,"high":273,"low":905,"close":905,"change":346,"percent_change":1695,"volume":1275,"transactions":9,"vwap":905},"2025-06-25",-0.65,{"date":1697,"open":273,"high":244,"low":594,"close":273,"change":319,"percent_change":1578,"volume":1464,"transactions":9,"vwap":273},"2025-06-24",{"date":1699,"open":334,"high":892,"low":234,"close":464,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":464},"2025-06-23",0.28,6.42,17500,{"date":1704,"open":20,"high":982,"low":19,"close":19,"change":46,"percent_change":1705,"volume":1566,"transactions":9,"vwap":19},"2025-06-20",-4.6,{"date":1707,"open":1247,"high":678,"low":1247,"close":905,"change":294,"percent_change":39,"volume":1667,"transactions":9,"vwap":905},"2025-06-18",{"date":1709,"open":206,"high":264,"low":1054,"close":206,"change":199,"percent_change":199,"volume":1362,"transactions":9,"vwap":206},"2025-06-17",{"date":1711,"open":607,"high":243,"low":20,"close":206,"change":871,"percent_change":1712,"volume":1011,"transactions":9,"vwap":206},"2025-06-16",-4.18,{"date":1714,"open":264,"high":254,"low":243,"close":678,"change":146,"percent_change":1715,"volume":1416,"transactions":9,"vwap":678},"2025-06-13",-0.42,{"date":1717,"open":881,"high":691,"low":920,"close":264,"change":557,"percent_change":1718,"volume":1719,"transactions":9,"vwap":264},"2025-06-12",-1.03,31600,{"date":1721,"open":649,"high":1630,"low":926,"close":648,"change":275,"percent_change":1722,"volume":1723,"transactions":9,"vwap":648},"2025-06-11",3.63,24000,{"date":1725,"open":256,"high":982,"low":208,"close":920,"change":189,"percent_change":1726,"volume":1362,"transactions":9,"vwap":920},"2025-06-10",0.86,{"date":1728,"open":282,"high":1541,"low":282,"close":464,"change":413,"percent_change":1729,"volume":1545,"transactions":9,"vwap":464},"2025-06-09",-2.11,{"date":1731,"open":361,"high":677,"low":361,"close":641,"change":999,"percent_change":818,"volume":1385,"transactions":9,"vwap":641},"2025-06-06",{"date":1733,"open":256,"high":243,"low":361,"close":245,"change":46,"percent_change":1734,"volume":1735,"transactions":9,"vwap":245},"2025-06-05",-4.48,25100,{"date":1737,"open":226,"high":650,"low":226,"close":1107,"change":574,"percent_change":714,"volume":1738,"transactions":9,"vwap":1107},"2025-06-04",17100,{"date":1740,"open":20,"high":1541,"low":234,"close":208,"change":199,"percent_change":199,"volume":1741,"transactions":9,"vwap":208},"2025-06-03",19900,{"date":1743,"open":334,"high":310,"low":301,"close":208,"change":457,"percent_change":1744,"volume":1745,"transactions":9,"vwap":208},"2025-06-02",3.01,8500,{"date":1747,"open":18,"high":18,"low":472,"close":225,"change":608,"percent_change":1748,"volume":1749,"transactions":9,"vwap":225},"2025-05-30",-3.36,18600,{"date":1751,"open":217,"high":920,"low":217,"close":1054,"change":1206,"percent_change":1551,"volume":1752,"transactions":9,"vwap":1054},"2025-05-29",11200,{"date":1754,"open":649,"high":649,"low":649,"close":649,"change":199,"percent_change":199,"volume":1755,"transactions":9,"vwap":649},"2025-05-28",14,{"date":1757,"open":206,"high":921,"low":564,"close":649,"change":1758,"percent_change":1759,"volume":1314,"transactions":9,"vwap":649},"2025-05-27",0.32,7.37,{"date":1761,"open":208,"high":1346,"low":337,"close":337,"change":319,"percent_change":848,"volume":943,"transactions":9,"vwap":337},"2025-05-23",{"date":1763,"open":215,"high":234,"low":309,"close":234,"change":275,"percent_change":1306,"volume":1764,"transactions":9,"vwap":234},"2025-05-22",15500,{"date":1766,"open":960,"high":20,"low":960,"close":326,"change":716,"percent_change":1767,"volume":1293,"transactions":9,"vwap":326},"2025-05-21",-3.66,{"date":1769,"open":594,"high":20,"low":564,"close":387,"change":636,"percent_change":1770,"volume":1771,"transactions":9,"vwap":387},"2025-05-20",-2.46,5200,{"date":1773,"open":215,"high":256,"low":301,"close":245,"change":319,"percent_change":1774,"volume":1684,"transactions":9,"vwap":245},"2025-05-19",-0.88,{"date":1776,"open":1102,"high":920,"low":283,"close":16,"change":163,"percent_change":1777,"volume":1778,"transactions":9,"vwap":16},"2025-05-16",-5.24,32100,{"date":1780,"open":243,"high":642,"low":1102,"close":642,"change":1291,"percent_change":1109,"volume":1297,"transactions":9,"vwap":642},"2025-05-15",{"date":1782,"open":1107,"high":722,"low":607,"close":1102,"change":189,"percent_change":1783,"volume":1735,"transactions":9,"vwap":1102},"2025-05-14",0.87,{"date":1785,"open":243,"high":243,"low":206,"close":206,"change":199,"percent_change":199,"volume":1351,"transactions":9,"vwap":206},"2025-05-13",{"date":1787,"open":292,"high":641,"low":345,"close":206,"change":557,"percent_change":1788,"volume":1789,"transactions":9,"vwap":206},"2025-05-12",-1.08,210800,{"date":1791,"open":1102,"high":641,"low":1102,"close":256,"change":294,"percent_change":39,"volume":1792,"transactions":9,"vwap":256},"2025-05-09",17600,{"date":1794,"open":334,"high":1541,"low":345,"close":464,"change":275,"percent_change":1795,"volume":1796,"transactions":9,"vwap":464},"2025-05-08",3.8,71000,{"date":1798,"open":593,"high":607,"low":361,"close":1054,"change":72,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1054},"2025-05-07",1.59,12100,{"date":1802,"open":556,"high":1102,"low":555,"close":361,"change":836,"percent_change":702,"volume":1803,"transactions":9,"vwap":361},"2025-05-06",56200,{"date":1805,"open":215,"high":215,"low":1247,"close":480,"change":346,"percent_change":1288,"volume":1702,"transactions":9,"vwap":480},"2025-05-05",{"date":1807,"open":1247,"high":1054,"low":564,"close":326,"change":395,"percent_change":880,"volume":1808,"transactions":9,"vwap":326},"2025-05-02",68000,{"date":1810,"open":594,"high":217,"low":837,"close":837,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":837},"2025-05-01",-0.44,-9.91,16900,{"date":1815,"open":354,"high":1541,"low":317,"close":282,"change":207,"percent_change":1054,"volume":1816,"transactions":9,"vwap":282},"2025-04-30",65100,{"date":1818,"open":1819,"high":593,"low":1819,"close":472,"change":21,"percent_change":73,"volume":872,"transactions":9,"vwap":472},"2025-04-29",3.98,{"date":1821,"open":282,"high":282,"low":555,"close":205,"change":405,"percent_change":406,"volume":1822,"transactions":9,"vwap":205},"2025-04-28",63000,{"date":181,"open":387,"high":387,"low":556,"close":412,"change":388,"percent_change":1824,"volume":946,"transactions":9,"vwap":412},-1.83]