[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBC":3,"homepage-market-summary":29,"stock-historical-SBC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SBC","2026-10-08",{"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},"SBC Medical Group Holdings Incorporated Common Stock","Nasdaq",null,"SERVICES-OFFICES & CLINICS OF DOCTORS OF MEDICINE","SBC Medical Group Holdings Inc is a management company that provides management services to cosmetic treatment centers mainly in Japan. It is focused on providing comprehensive management services to franchisee clinics, including but not limited to advertising and marketing needs across various platforms (such as social media networks), staff management (such as recruitment and training), booking reservations for franchisee clinic customers, assistance with franchisee employee housing rentals and facility rentals, construction and design of franchisee clinics, medical equipment and medical consumables procurement (resale). The firm generates revenue mostly from these management services.","863","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.34,5.28,5.35,5.1,0,221200.450159,1893,5.2623,5.51,2.78,102462.23610293625,93.8,2006,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.75,98827,36071721.261837,49.16,"2025-04-28",[184,185,193,202,211,222,231,240,250,259,270,281,290,296,303,313,321,332,343,354,362,372,382,392,401,410,418,428,437,448,457,464,471,479,487,495,506,515,525,536,545,553,562,572,580,589,596,602,609,617,624,632,638,644,651,659,667,675,681,688,691,696,700,706,711,716,721,726,731,736,740,746,752,757,761,764,768,774,779,782,787,792,796,801,806,810,815,820,824,829,832,836,840,843,848,852,856,862,867,873,878,881,888,893,897,902,908,911,915,920,926,930,933,939,944,948,954,959,964,969,976,983,989,995,1001,1008,1013,1018,1023,1029,1035,1040,1044,1050,1055,1059,1064,1069,1075,1081,1086,1092,1098,1102,1108,1114,1118,1121,1127,1130,1134,1139,1144,1151,1155,1158,1164,1171,1175,1178,1182,1186,1192,1197,1200,1205,1210,1215,1219,1223,1229,1232,1238,1243,1249,1253,1258,1261,1265,1268,1271,1276,1280,1283,1288,1292,1296,1299,1304,1309,1312,1317,1323,1327,1331,1334,1338,1342,1345,1350,1355,1358,1363,1368,1373,1378,1382,1386,1390,1394,1398,1400,1406,1411,1416,1418,1422,1426,1429,1433,1437,1442,1446,1450,1457,1463,1466,1470,1474,1478,1482,1485,1489,1492,1496,1500,1504,1509,1512,1516,1519,1524,1529,1533,1538,1545,1549,1553,1556,1559,1562,1565,1569,1573,1576,1579,1583,1586,1590,1594,1598,1602,1605,1609,1612,1619,1624,1627,1630,1634,1637,1642,1646,1651,1657,1661,1665,1668,1673,1676,1680,1685,1689,1692,1696,1700,1704,1707,1710,1715,1720,1728,1732,1734,1738,1742,1744,1748,1752,1757,1761,1763,1766,1769,1774,1778,1783,1789,1796,1801,1808,1813,1818,1822,1830,1835,1840,1845,1848,1851,1855,1860,1863,1867,1871,1874,1878,1881,1885,1888,1892,1894,1898,1902,1906,1911,1915,1921,1927,1932,1937,1943,1948,1952,1956,1959,1963,1968,1972,1975,1979,1983,1986,1990,1994,1999,2001,2006,2009,2014,2018,2023,2027,2030,2035],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":16,"high":187,"low":17,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",5.45,0.01,0.19,190937.525472,1902,5.3769,{"date":194,"open":195,"high":24,"low":196,"close":197,"change":198,"percent_change":145,"volume":199,"transactions":200,"vwap":201},"2026-10-06",5.37,5.31,5.33,-0.01,251055.902615,2247,5.407,{"date":203,"open":204,"high":195,"low":205,"close":16,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",5.17,5.14,0.25,4.91,344013.513508,2663,5.2887,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",5.07,5.22,4.98,5.09,0.02,0.39,167067.817634,1852,5.0848,{"date":223,"open":207,"high":224,"low":225,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",5.23,4.87,0.13,2.63,218196.910326,2033,5.0891,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":51,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",4.88,5.04,4.94,2.07,112189.386315,1435,4.969,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":145,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",5.01,5.015,4.79,4.84,-3.78,254371.370626,3041,4.8496,{"date":251,"open":252,"high":216,"low":253,"close":254,"change":226,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",4.83,4.765,5.03,2.65,194949.170423,1958,4.9953,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",4.82,4.92,4.74,4.9,0.15,3.16,129417.997733,1328,4.8358,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",4.81,4.8654,4.66,4.75,-0.1,-2.06,181805.039436,2562,4.7447,{"date":282,"open":234,"high":283,"low":284,"close":285,"change":145,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",5.21,4.8,4.85,-3.77,241377.531661,3125,5.0292,{"date":291,"open":205,"high":205,"low":261,"close":234,"change":276,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",-1.95,303069.033915,2322,4.9599,{"date":297,"open":284,"high":298,"low":284,"close":205,"change":218,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",5.2949,8.21,356204.122265,3027,5.146,{"date":304,"open":305,"high":306,"low":307,"close":275,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",4.78,4.8659,4.705,0.06,1.28,558937.969749,2730,4.7602,{"date":314,"open":315,"high":233,"low":315,"close":316,"change":317,"percent_change":316,"volume":318,"transactions":319,"vwap":320},"2026-09-17",4.53,4.69,0.21,218208.282646,2842,4.7226,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",4.58,4.64,4.42,4.48,-0.11,-2.4,150363.900547,1748,4.5434,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",4.6,4.65,4.46,4.59,0.05,1.1,140399.70893,1698,4.5726,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",4.475,4.68,4.4601,4.54,0.08,1.79,298467.069394,2760,4.5735,{"date":355,"open":356,"high":357,"low":356,"close":336,"change":308,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",4.4,4.52,1.36,182818.694779,2612,4.4641,{"date":363,"open":364,"high":365,"low":366,"close":356,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",4.31,4.44,4.25,0.065,1.5,147523.589449,2700,4.3803,{"date":373,"open":356,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",4.438,4.305,4.335,-0.095,-2.14,88793.347579,1632,4.3565,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":116,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",4.16,4.45,4.14,4.43,7.52,213663.269058,3540,4.3749,{"date":393,"open":366,"high":366,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",4.06,4.12,-0.16,-3.74,140977.973614,1534,4.1094,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":338,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",4.21,4.385,4.28,1.18,206158.802816,2123,4.3166,{"date":411,"open":384,"high":412,"low":384,"close":413,"change":338,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",4.3,4.23,1.2,200310.859297,2762,4.214,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",4.01,4.1935,4.18,0.16,3.98,163092.358936,3284,4.1243,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":172,"percent_change":95,"volume":434,"transactions":435,"vwap":436},"2026-08-31",4.015,4.1399,3.965,4.02,187021.290332,1670,4.0511,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",4.11,4.15,4,4.05,-0.06,-1.46,92762.857937,1146,4.0526,{"date":449,"open":450,"high":451,"low":452,"close":439,"change":172,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",4.13,4.1344,4.055,-0.72,84903.2773,1271,4.1036,{"date":458,"open":366,"high":459,"low":394,"close":386,"change":327,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",4.2816,-2.59,244402.263044,1873,4.1463,{"date":465,"open":440,"high":466,"low":442,"close":366,"change":51,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",4.33,2.41,159434.390146,1529,4.233,{"date":472,"open":473,"high":413,"low":474,"close":440,"change":265,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",4.04,3.97,3.75,269914.765326,2411,4.1035,{"date":480,"open":481,"high":394,"low":481,"close":441,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",3.68,0.32,8.7,205092.968488,1844,3.9444,{"date":488,"open":489,"high":490,"low":491,"close":481,"change":145,"percent_change":492,"volume":493,"transactions":257,"vwap":494},"2026-08-20",3.7,3.86,3.59,-4.91,184372.411803,3.6716,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",3.6,3.8899,3.58,3.87,0.27,7.5,265730.217645,1648,3.7823,{"date":507,"open":508,"high":509,"low":510,"close":497,"change":66,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",3.62,3.6849,3.49,-1.37,281452.38787,2202,3.5987,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":198,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",3.688,3.74,3.53,3.65,-0.27,278669.2229,2213,3.6373,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",3.19,3.67,3.175,3.66,0.47,14.73,350289.019811,2819,3.4695,{"date":537,"open":538,"high":539,"low":540,"close":527,"change":198,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",3.26,3.3,3.02,-0.31,356647.511063,1912,3.1311,{"date":546,"open":547,"high":548,"low":549,"close":547,"change":20,"percent_change":20,"volume":550,"transactions":551,"vwap":552},"2026-08-12",3.2,3.25,3.1699,147632.525161,1070,3.2038,{"date":554,"open":555,"high":556,"low":557,"close":547,"change":167,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",3.09,3.215,3.06,3.9,124334.098879,970,3.1615,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":217,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",3.11,3.14,3.025,3.08,0.65,65629.011926,670,3.0705,{"date":573,"open":574,"high":555,"low":126,"close":557,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",3,0.09,3.03,89098.744933,920,3.0362,{"date":581,"open":574,"high":582,"low":583,"close":126,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",3.055,2.96,-0.08,-2.62,73510.0454,711,2.9903,{"date":590,"open":591,"high":266,"low":576,"close":591,"change":327,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",3.05,-3.48,89798.878139,1320,3.0863,{"date":597,"open":567,"high":527,"low":598,"close":266,"change":20,"percent_change":20,"volume":599,"transactions":600,"vwap":601},"2026-08-04",3.0622,80442.977022,806,3.1461,{"date":603,"open":574,"high":604,"low":574,"close":266,"change":51,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",3.178,3.27,81360.047069,1651,3.1055,{"date":610,"open":611,"high":612,"low":540,"close":557,"change":217,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",3.04,3.07,0.66,51955.809236,883,3.0487,{"date":618,"open":567,"high":619,"low":576,"close":611,"change":443,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",3.105,-1.94,71741.61838,926,3.0446,{"date":625,"open":626,"high":626,"low":591,"close":627,"change":327,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",3.21,3.1,-3.43,58006.712859,1317,3.0934,{"date":633,"open":547,"high":548,"low":266,"close":626,"change":217,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",0.63,138395.55666,1872,3.1939,{"date":639,"open":591,"high":640,"low":591,"close":527,"change":226,"percent_change":366,"volume":641,"transactions":642,"vwap":643},"2026-07-27",3.1982,85849.854897,1144,3.1516,{"date":645,"open":646,"high":557,"low":647,"close":557,"change":226,"percent_change":365,"volume":648,"transactions":649,"vwap":650},"2026-07-24",2.95,2.92,48390.6239,1103,3.0044,{"date":652,"open":653,"high":646,"low":654,"close":655,"change":20,"percent_change":20,"volume":656,"transactions":657,"vwap":658},"2026-07-23",2.87,2.86,2.93,58080.1507,1428,2.9034,{"date":660,"open":661,"high":661,"low":662,"close":655,"change":66,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",2.99,2.91,-1.68,70109.7521,694,2.9335,{"date":668,"open":669,"high":611,"low":669,"close":670,"change":443,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",2.965,2.98,-1.97,69864.44204,1060,2.9986,{"date":676,"open":555,"high":627,"low":540,"close":611,"change":677,"percent_change":65,"volume":678,"transactions":679,"vwap":680},"2026-07-20",-0.04,46856.229989,884,3.0512,{"date":682,"open":683,"high":684,"low":612,"close":567,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":567},"2026-07-17",3.15,3.17,-0.09,-2.84,50100,{"date":689,"open":564,"high":626,"low":564,"close":684,"change":575,"percent_change":647,"volume":690,"transactions":9,"vwap":684},"2026-07-16",74700,{"date":692,"open":627,"high":693,"low":591,"close":567,"change":198,"percent_change":694,"volume":695,"transactions":9,"vwap":567},"2026-07-15",3.118,-0.32,54500,{"date":697,"open":555,"high":698,"low":611,"close":555,"change":198,"percent_change":694,"volume":699,"transactions":9,"vwap":555},"2026-07-14",3.12,46700,{"date":701,"open":702,"high":703,"low":661,"close":627,"change":226,"percent_change":704,"volume":705,"transactions":9,"vwap":627},"2026-07-13",3.01,3.115,4.38,60300,{"date":707,"open":583,"high":670,"low":708,"close":126,"change":198,"percent_change":709,"volume":710,"transactions":9,"vwap":126},"2026-07-10",2.9,-0.34,74100,{"date":712,"open":661,"high":661,"low":713,"close":670,"change":188,"percent_change":714,"volume":715,"transactions":9,"vwap":670},"2026-07-09",2.82,0.34,116900,{"date":717,"open":583,"high":718,"low":719,"close":126,"change":188,"percent_change":714,"volume":720,"transactions":9,"vwap":126},"2026-07-08",3.049,2.88,157100,{"date":722,"open":698,"high":698,"low":646,"close":583,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":583},"2026-07-07",-0.12,-3.9,138200,{"date":727,"open":605,"high":605,"low":591,"close":567,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":567},"2026-07-06",-0.17,-5.23,188500,{"date":732,"open":626,"high":539,"low":733,"close":548,"change":349,"percent_change":734,"volume":735,"transactions":9,"vwap":548},"2026-07-02",3.18,2.52,61800,{"date":737,"open":698,"high":738,"low":698,"close":684,"change":575,"percent_change":647,"volume":739,"transactions":9,"vwap":684},"2026-07-01",3.192,43900,{"date":741,"open":742,"high":683,"low":612,"close":567,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":567},"2026-06-30",3.13,-0.07,-2.22,55700,{"date":747,"open":748,"high":748,"low":742,"close":683,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":683},"2026-06-29",3.33,-0.15,-4.55,127500,{"date":753,"open":266,"high":754,"low":567,"close":539,"change":167,"percent_change":755,"volume":756,"transactions":9,"vwap":539},"2026-06-26",3.34,3.77,1241600,{"date":758,"open":627,"high":547,"low":591,"close":733,"change":759,"percent_change":499,"volume":760,"transactions":9,"vwap":733},"2026-06-25",0.11,95100,{"date":762,"open":627,"high":733,"low":612,"close":612,"change":20,"percent_change":20,"volume":763,"transactions":9,"vwap":612},"2026-06-24",70300,{"date":765,"open":662,"high":742,"low":662,"close":612,"change":167,"percent_change":766,"volume":767,"transactions":9,"vwap":612},"2026-06-23",4.07,82700,{"date":769,"open":567,"high":770,"low":771,"close":646,"change":723,"percent_change":772,"volume":773,"transactions":9,"vwap":646},"2026-06-22",3.085,2.94,-3.91,118500,{"date":775,"open":591,"high":612,"low":574,"close":612,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":612},"2026-06-18",0.07,2.33,78200,{"date":780,"open":540,"high":565,"low":583,"close":574,"change":188,"percent_change":72,"volume":781,"transactions":9,"vwap":574},"2026-06-17",98100,{"date":783,"open":655,"high":784,"low":647,"close":661,"change":349,"percent_change":785,"volume":786,"transactions":9,"vwap":661},"2026-06-16",3.015,2.75,77500,{"date":788,"open":771,"high":126,"low":719,"close":662,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":662},"2026-06-15",0.04,1.39,62900,{"date":793,"open":661,"high":567,"low":653,"close":653,"change":723,"percent_change":794,"volume":795,"transactions":9,"vwap":653},"2026-06-12",-4.01,86400,{"date":797,"open":646,"high":591,"low":798,"close":661,"change":172,"percent_change":799,"volume":800,"transactions":9,"vwap":661},"2026-06-11",2.935,-0.99,87900,{"date":802,"open":670,"high":803,"low":126,"close":540,"change":804,"percent_change":175,"volume":805,"transactions":9,"vwap":540},"2026-06-10",3.045,0.03,57000,{"date":807,"open":583,"high":540,"low":583,"close":661,"change":804,"percent_change":808,"volume":809,"transactions":9,"vwap":661},"2026-06-09",1.01,62200,{"date":811,"open":574,"high":812,"low":583,"close":583,"change":66,"percent_change":813,"volume":814,"transactions":9,"vwap":583},"2026-06-08",3.065,-1.66,73100,{"date":816,"open":576,"high":576,"low":817,"close":702,"change":66,"percent_change":818,"volume":819,"transactions":9,"vwap":702},"2026-06-05",2.955,-1.63,111000,{"date":821,"open":612,"high":698,"low":576,"close":557,"change":198,"percent_change":822,"volume":823,"transactions":9,"vwap":557},"2026-06-04",-0.33,65500,{"date":825,"open":698,"high":684,"low":576,"close":612,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":612},"2026-06-03",-0.13,-4.06,98300,{"date":830,"open":733,"high":547,"low":564,"close":547,"change":198,"percent_change":541,"volume":831,"transactions":9,"vwap":547},"2026-06-02",78400,{"date":833,"open":548,"high":834,"low":684,"close":626,"change":20,"percent_change":20,"volume":835,"transactions":9,"vwap":626},"2026-06-01",3.55,367800,{"date":837,"open":733,"high":838,"low":684,"close":626,"change":217,"percent_change":634,"volume":839,"transactions":9,"vwap":626},"2026-05-29",3.29,260900,{"date":841,"open":626,"high":626,"low":567,"close":527,"change":575,"percent_change":708,"volume":842,"transactions":9,"vwap":527},"2026-05-28",180700,{"date":844,"open":567,"high":683,"low":567,"close":627,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":627},"2026-05-27",-0.02,-0.64,78700,{"date":849,"open":567,"high":683,"low":591,"close":698,"change":338,"percent_change":850,"volume":851,"transactions":9,"vwap":698},"2026-05-26",1.63,117000,{"date":853,"open":564,"high":698,"low":557,"close":612,"change":172,"percent_change":854,"volume":855,"transactions":9,"vwap":612},"2026-05-22",-0.97,70600,{"date":857,"open":626,"high":858,"low":859,"close":627,"change":826,"percent_change":860,"volume":861,"transactions":9,"vwap":627},"2026-05-21",3.24,3.054,-4.02,86000,{"date":863,"open":654,"high":858,"low":654,"close":864,"change":714,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-20",3.23,11.76,181000,{"date":868,"open":653,"high":869,"low":25,"close":870,"change":217,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-19",2.913,2.89,0.7,176600,{"date":874,"open":646,"high":661,"low":875,"close":653,"change":276,"percent_change":876,"volume":877,"transactions":9,"vwap":653},"2026-05-18",2.85,-3.37,91800,{"date":879,"open":591,"high":591,"low":646,"close":126,"change":198,"percent_change":709,"volume":880,"transactions":9,"vwap":126},"2026-05-15",122600,{"date":882,"open":742,"high":883,"low":884,"close":670,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":670},"2026-05-14",3.188,2.952,-0.25,-7.74,175300,{"date":889,"open":890,"high":890,"low":733,"close":864,"change":584,"percent_change":891,"volume":892,"transactions":9,"vwap":864},"2026-05-13",3.31,-2.42,218200,{"date":894,"open":266,"high":895,"low":565,"close":890,"change":265,"percent_change":275,"volume":896,"transactions":9,"vwap":890},"2026-05-12",3.32,185600,{"date":898,"open":684,"high":538,"low":899,"close":266,"change":845,"percent_change":900,"volume":901,"transactions":9,"vwap":266},"2026-05-11",3.121,-0.63,175200,{"date":903,"open":733,"high":904,"low":905,"close":733,"change":172,"percent_change":906,"volume":907,"transactions":9,"vwap":733},"2026-05-08",3.22,3.152,-0.93,67900,{"date":909,"open":548,"high":548,"low":733,"close":626,"change":198,"percent_change":541,"volume":910,"transactions":9,"vwap":626},"2026-05-07",65700,{"date":912,"open":538,"high":538,"low":266,"close":904,"change":217,"percent_change":913,"volume":914,"transactions":9,"vwap":904},"2026-05-06",0.62,107800,{"date":916,"open":605,"high":917,"low":547,"close":547,"change":584,"percent_change":918,"volume":919,"transactions":9,"vwap":547},"2026-05-05",3.39,-2.44,91900,{"date":921,"open":922,"high":922,"low":527,"close":923,"change":172,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-04",3.35,3.28,-0.91,81600,{"date":927,"open":539,"high":917,"low":538,"close":890,"change":188,"percent_change":928,"volume":929,"transactions":9,"vwap":890},"2026-05-01",0.3,155400,{"date":931,"open":890,"high":922,"low":538,"close":539,"change":20,"percent_change":20,"volume":932,"transactions":9,"vwap":539},"2026-04-30",239800,{"date":934,"open":935,"high":936,"low":538,"close":539,"change":584,"percent_change":937,"volume":938,"transactions":9,"vwap":539},"2026-04-29",3.36,3.46,-2.37,226400,{"date":940,"open":941,"high":942,"low":754,"close":941,"change":20,"percent_change":20,"volume":943,"transactions":9,"vwap":941},"2026-04-28",3.38,3.42,115800,{"date":945,"open":935,"high":942,"low":890,"close":941,"change":804,"percent_change":946,"volume":947,"transactions":9,"vwap":941},"2026-04-27",0.9,128400,{"date":949,"open":942,"high":950,"low":951,"close":922,"change":66,"percent_change":952,"volume":953,"transactions":9,"vwap":922},"2026-04-24",3.52,3.345,-1.47,171000,{"date":955,"open":956,"high":957,"low":539,"close":956,"change":20,"percent_change":20,"volume":958,"transactions":9,"vwap":956},"2026-04-23",3.4,3.41,140300,{"date":960,"open":520,"high":961,"low":922,"close":956,"change":885,"percent_change":962,"volume":963,"transactions":9,"vwap":956},"2026-04-22",3.69,-6.85,271700,{"date":965,"open":489,"high":489,"low":966,"close":520,"change":743,"percent_change":967,"volume":968,"transactions":9,"vwap":520},"2026-04-21",3.43,-1.88,289600,{"date":970,"open":508,"high":475,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-20",3.475,3.72,-0.77,-17.15,962600,{"date":977,"open":356,"high":978,"low":979,"close":980,"change":776,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-17",4.51,4.367,4.49,1.58,96800,{"date":984,"open":985,"high":336,"low":986,"close":325,"change":776,"percent_change":987,"volume":988,"transactions":9,"vwap":325},"2026-04-16",4.35,4.32,1.61,38500,{"date":990,"open":991,"high":356,"low":992,"close":985,"change":198,"percent_change":993,"volume":994,"transactions":9,"vwap":985},"2026-04-15",4.36,4.301,-0.23,37700,{"date":996,"open":412,"high":997,"low":998,"close":991,"change":308,"percent_change":999,"volume":1000,"transactions":9,"vwap":991},"2026-04-14",4.37,4.27,1.4,26400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":412,"change":265,"percent_change":1006,"volume":1007,"transactions":9,"vwap":412},"2026-04-13",4.17,4.41,4.125,3.61,51700,{"date":1009,"open":1010,"high":1010,"low":394,"close":440,"change":845,"percent_change":1011,"volume":1012,"transactions":9,"vwap":440},"2026-04-10",4.2,-0.48,40600,{"date":1014,"open":412,"high":412,"low":1015,"close":1003,"change":728,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1003},"2026-04-09",4.08,-3.92,119300,{"date":1019,"open":315,"high":315,"low":466,"close":1020,"change":826,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-08",4.34,-2.91,18700,{"date":1024,"open":315,"high":323,"low":1025,"close":1026,"change":443,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-07",4.436,4.47,-1.32,43800,{"date":1030,"open":348,"high":1031,"low":1032,"close":315,"change":308,"percent_change":1033,"volume":1034,"transactions":9,"vwap":315},"2026-04-06",4.73,4.483,1.34,49900,{"date":1036,"open":998,"high":326,"low":1037,"close":1026,"change":776,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-04-02",4.22,1.59,40900,{"date":1041,"open":422,"high":385,"low":395,"close":356,"change":1042,"percent_change":1043,"volume":687,"transactions":9,"vwap":356},"2026-04-01",0.22,5.26,{"date":1045,"open":1046,"high":1037,"low":1047,"close":422,"change":575,"percent_change":1048,"volume":1049,"transactions":9,"vwap":422},"2026-03-31",4.09,4.012,2.2,98500,{"date":1051,"open":1052,"high":1046,"low":1053,"close":1046,"change":226,"percent_change":923,"volume":1054,"transactions":9,"vwap":1046},"2026-03-30",3.96,3.88,42700,{"date":1056,"open":1057,"high":1052,"low":530,"close":1052,"change":423,"percent_change":403,"volume":1058,"transactions":9,"vwap":1052},"2026-03-27",3.73,48400,{"date":1060,"open":1061,"high":558,"low":489,"close":1061,"change":198,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-26",3.8,-0.26,24200,{"date":1065,"open":490,"high":490,"low":1066,"close":1067,"change":66,"percent_change":65,"volume":1068,"transactions":9,"vwap":1067},"2026-03-25",3.761,3.81,18300,{"date":1070,"open":500,"high":1071,"low":1072,"close":490,"change":677,"percent_change":1073,"volume":1074,"transactions":9,"vwap":490},"2026-03-24",3.94,3.84,-1.03,26600,{"date":1076,"open":489,"high":1077,"low":489,"close":558,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":558},"2026-03-23",3.935,0.2,5.41,80200,{"date":1082,"open":481,"high":755,"low":1083,"close":489,"change":776,"percent_change":1084,"volume":1085,"transactions":9,"vwap":489},"2026-03-20",3.575,1.93,64100,{"date":1087,"open":1088,"high":530,"low":510,"close":1089,"change":226,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-19",3.5,3.63,3.71,56100,{"date":1093,"open":499,"high":1094,"low":1088,"close":1088,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1088},"2026-03-18",3.64,-0.14,-3.85,34300,{"date":1099,"open":1100,"high":518,"low":1100,"close":1094,"change":51,"percent_change":713,"volume":1101,"transactions":9,"vwap":1094},"2026-03-17",3.54,26800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1100,"change":845,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1100},"2026-03-16",3.56,3.502,-0.56,13100,{"date":1109,"open":519,"high":1110,"low":1111,"close":1104,"change":804,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1104},"2026-03-13",3.635,3.51,0.85,12700,{"date":1115,"open":530,"high":530,"low":1105,"close":519,"change":826,"percent_change":1116,"volume":1117,"transactions":9,"vwap":519},"2026-03-12",-3.55,12600,{"date":1119,"open":475,"high":475,"low":508,"close":530,"change":685,"percent_change":328,"volume":1120,"transactions":9,"vwap":530},"2026-03-11",19400,{"date":1122,"open":1123,"high":1124,"low":518,"close":475,"change":327,"percent_change":1125,"volume":1126,"transactions":9,"vwap":475},"2026-03-10",3.79,3.89,-2.85,21400,{"date":1128,"open":972,"high":558,"low":972,"close":490,"change":1129,"percent_change":87,"volume":988,"transactions":9,"vwap":490},"2026-03-09",0.14,{"date":1131,"open":530,"high":755,"low":508,"close":972,"change":308,"percent_change":1132,"volume":1133,"transactions":9,"vwap":972},"2026-03-06",1.64,38000,{"date":1135,"open":87,"high":1136,"low":1094,"close":530,"change":749,"percent_change":1137,"volume":1138,"transactions":9,"vwap":530},"2026-03-05",3.804,-3.94,25500,{"date":1140,"open":475,"high":1141,"low":475,"close":1067,"change":575,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1067},"2026-03-04",3.92,2.42,44100,{"date":1145,"open":1146,"high":1147,"low":1090,"close":972,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":972},"2026-03-03",3.85,3.875,-0.18,-4.62,29700,{"date":1152,"open":1146,"high":474,"low":1146,"close":558,"change":789,"percent_change":1153,"volume":1154,"transactions":9,"vwap":558},"2026-03-02",1.04,16800,{"date":1156,"open":490,"high":1124,"low":490,"close":490,"change":172,"percent_change":973,"volume":1157,"transactions":9,"vwap":490},"2026-02-27",19200,{"date":1159,"open":1160,"high":1160,"low":1146,"close":1124,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1124},"2026-02-26",4.1,-0.24,-5.81,20700,{"date":1165,"open":1166,"high":1167,"low":490,"close":450,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":450},"2026-02-25",3.91,4.145,0.23,5.9,37300,{"date":1172,"open":442,"high":1046,"low":475,"close":558,"change":885,"percent_change":1173,"volume":1174,"transactions":9,"vwap":558},"2026-02-24",-6.02,26200,{"date":1176,"open":1003,"high":413,"low":1046,"close":440,"change":845,"percent_change":1011,"volume":1177,"transactions":9,"vwap":440},"2026-02-23",22100,{"date":1179,"open":998,"high":1180,"low":395,"close":1003,"change":276,"percent_change":1181,"volume":1154,"transactions":9,"vwap":1003},"2026-02-20",4.276,-2.34,{"date":1183,"open":1184,"high":1184,"low":998,"close":998,"change":685,"percent_change":277,"volume":1185,"transactions":9,"vwap":998},"2026-02-19",4.39,10600,{"date":1187,"open":315,"high":1188,"low":986,"close":991,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":991},"2026-02-18",4.588,-0.22,-4.8,22500,{"date":1193,"open":346,"high":1194,"low":315,"close":323,"change":584,"percent_change":1195,"volume":1196,"transactions":9,"vwap":323},"2026-02-17",4.72,-1.72,22700,{"date":1198,"open":274,"high":1031,"low":335,"close":274,"change":804,"percent_change":568,"volume":1199,"transactions":9,"vwap":274},"2026-02-13",32700,{"date":1201,"open":335,"high":335,"low":1202,"close":1203,"change":198,"percent_change":1189,"volume":1204,"transactions":9,"vwap":1203},"2026-02-12",4.55,4.63,19600,{"date":1206,"open":1031,"high":1031,"low":1207,"close":324,"change":685,"percent_change":1208,"volume":1209,"transactions":9,"vwap":324},"2026-02-11",4.575,-1.9,34100,{"date":1211,"open":346,"high":1212,"low":1213,"close":1031,"change":845,"percent_change":157,"volume":1214,"transactions":9,"vwap":1031},"2026-02-10",4.748,4.572,28300,{"date":1216,"open":1217,"high":244,"low":1218,"close":275,"change":317,"percent_change":1203,"volume":988,"transactions":9,"vwap":275},"2026-02-09",4.57,4.56,{"date":1220,"open":1202,"high":1217,"low":387,"close":348,"change":217,"percent_change":1221,"volume":1222,"transactions":9,"vwap":348},"2026-02-06",0.44,38400,{"date":1224,"open":1225,"high":1226,"low":387,"close":357,"change":677,"percent_change":1227,"volume":1228,"transactions":9,"vwap":357},"2026-02-05",4.432,4.665,-0.88,28700,{"date":1230,"open":1217,"high":1217,"low":365,"close":1218,"change":217,"percent_change":1221,"volume":1231,"transactions":9,"vwap":1218},"2026-02-04",25800,{"date":1233,"open":1234,"high":264,"low":1235,"close":348,"change":1236,"percent_change":1237,"volume":988,"transactions":9,"vwap":348},"2026-02-03",4.86,4.445,-0.38,-7.72,{"date":1239,"open":323,"high":1240,"low":1202,"close":262,"change":714,"percent_change":1241,"volume":1242,"transactions":9,"vwap":262},"2026-02-02",4.97,7.42,81700,{"date":1244,"open":1245,"high":337,"low":413,"close":323,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":323},"2026-01-30",4.24,0.35,8.27,42400,{"date":1250,"open":422,"high":366,"low":440,"close":413,"change":789,"percent_change":1251,"volume":1252,"transactions":9,"vwap":413},"2026-01-29",0.95,22200,{"date":1254,"open":1010,"high":1255,"low":1256,"close":1257,"change":198,"percent_change":1161,"volume":1177,"transactions":9,"vwap":1257},"2026-01-28",4.26,4.168,4.19,{"date":1259,"open":412,"high":412,"low":395,"close":1010,"change":584,"percent_change":1260,"volume":1231,"transactions":9,"vwap":1010},"2026-01-27",-1.87,{"date":1262,"open":997,"high":997,"low":1263,"close":405,"change":685,"percent_change":277,"volume":1264,"transactions":9,"vwap":405},"2026-01-26",4.245,15700,{"date":1266,"open":356,"high":365,"low":1020,"close":997,"change":276,"percent_change":1267,"volume":1185,"transactions":9,"vwap":997},"2026-01-23",-2.24,{"date":1269,"open":356,"high":978,"low":356,"close":1026,"change":776,"percent_change":1038,"volume":1270,"transactions":9,"vwap":1026},"2026-01-22",26000,{"date":1272,"open":1273,"high":1004,"low":1257,"close":356,"change":759,"percent_change":1274,"volume":1275,"transactions":9,"vwap":356},"2026-01-21",4.29,2.56,33500,{"date":1277,"open":366,"high":364,"low":1003,"close":1273,"change":66,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1273},"2026-01-20",-1.15,39500,{"date":1281,"open":357,"high":357,"low":1020,"close":1020,"change":728,"percent_change":286,"volume":1282,"transactions":9,"vwap":1020},"2026-01-16",28200,{"date":1284,"open":336,"high":1285,"low":325,"close":978,"change":308,"percent_change":1286,"volume":1287,"transactions":9,"vwap":978},"2026-01-15",4.525,1.35,56500,{"date":1289,"open":1290,"high":1290,"low":704,"close":385,"change":198,"percent_change":1189,"volume":1291,"transactions":9,"vwap":385},"2026-01-14",4.491,14900,{"date":1293,"open":978,"high":1294,"low":356,"close":336,"change":198,"percent_change":1189,"volume":1295,"transactions":9,"vwap":336},"2026-01-13",4.515,13600,{"date":1297,"open":704,"high":980,"low":997,"close":1026,"change":804,"percent_change":1298,"volume":1264,"transactions":9,"vwap":1026},"2026-01-12",0.68,{"date":1300,"open":978,"high":334,"low":1301,"close":365,"change":276,"percent_change":1302,"volume":1303,"transactions":9,"vwap":365},"2026-01-09",4.415,-2.2,23200,{"date":1305,"open":1004,"high":337,"low":1306,"close":348,"change":759,"percent_change":1307,"volume":1308,"transactions":9,"vwap":348},"2026-01-08",4.402,2.48,36600,{"date":1310,"open":385,"high":1026,"low":991,"close":387,"change":198,"percent_change":993,"volume":1311,"transactions":9,"vwap":387},"2026-01-07",18200,{"date":1313,"open":387,"high":1314,"low":704,"close":365,"change":443,"percent_change":1315,"volume":1316,"transactions":9,"vwap":365},"2026-01-06",4.5,-1.33,35300,{"date":1318,"open":466,"high":323,"low":1319,"close":1314,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1314},"2026-01-05",4.238,0.17,3.93,61200,{"date":1324,"open":986,"high":985,"low":1255,"close":466,"change":217,"percent_change":1325,"volume":1326,"transactions":9,"vwap":466},"2026-01-02",0.46,25600,{"date":1328,"open":1004,"high":365,"low":998,"close":364,"change":584,"percent_change":1329,"volume":1330,"transactions":9,"vwap":364},"2025-12-31",-1.82,35200,{"date":1332,"open":387,"high":387,"low":1037,"close":1184,"change":20,"percent_change":20,"volume":1333,"transactions":9,"vwap":1184},"2025-12-30",39600,{"date":1335,"open":1004,"high":365,"low":1273,"close":1184,"change":66,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1184},"2025-12-29",-1.13,34800,{"date":1339,"open":326,"high":326,"low":356,"close":365,"change":172,"percent_change":1340,"volume":1341,"transactions":9,"vwap":365},"2025-12-26",-0.67,20600,{"date":1343,"open":356,"high":323,"low":1020,"close":1026,"change":308,"percent_change":358,"volume":1344,"transactions":9,"vwap":1026},"2025-12-24",97000,{"date":1346,"open":1273,"high":1347,"low":366,"close":1004,"change":167,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1004},"2025-12-23",4.435,2.8,72300,{"date":1351,"open":980,"high":978,"low":1352,"close":1273,"change":993,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1273},"2025-12-22",4.275,-5.09,85400,{"date":1356,"open":985,"high":337,"low":466,"close":357,"change":1129,"percent_change":547,"volume":1357,"transactions":9,"vwap":357},"2025-12-19",612700,{"date":1359,"open":440,"high":704,"low":1360,"close":704,"change":1168,"percent_change":1361,"volume":1362,"transactions":9,"vwap":704},"2025-12-18",3.826,5.54,78800,{"date":1364,"open":1160,"high":422,"low":1365,"close":440,"change":338,"percent_change":1366,"volume":1367,"transactions":9,"vwap":440},"2025-12-17",4.035,1.22,51600,{"date":1369,"open":439,"high":439,"low":1370,"close":1160,"change":188,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1160},"2025-12-16",3.975,0.24,48500,{"date":1374,"open":1010,"high":1010,"low":1375,"close":1046,"change":685,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1046},"2025-12-15",4.014,-2.15,75700,{"date":1379,"open":440,"high":366,"low":450,"close":422,"change":308,"percent_change":1380,"volume":1381,"transactions":9,"vwap":422},"2025-12-12",1.46,58000,{"date":1383,"open":1160,"high":413,"low":1046,"close":395,"change":217,"percent_change":1384,"volume":1385,"transactions":9,"vwap":395},"2025-12-11",0.49,104100,{"date":1387,"open":489,"high":439,"low":489,"close":1160,"change":1246,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1160},"2025-12-10",9.33,95000,{"date":1391,"open":1006,"high":1067,"low":1006,"close":475,"change":575,"percent_change":1392,"volume":1393,"transactions":9,"vwap":475},"2025-12-09",2.46,39900,{"date":1395,"open":1396,"high":1396,"low":499,"close":530,"change":685,"percent_change":328,"volume":1397,"transactions":9,"vwap":530},"2025-12-08",3.78,41600,{"date":1399,"open":1396,"high":1147,"low":520,"close":475,"change":20,"percent_change":20,"volume":1012,"transactions":9,"vwap":475},"2025-12-05",{"date":1401,"open":1061,"high":1402,"low":1403,"close":475,"change":172,"percent_change":1404,"volume":1405,"transactions":9,"vwap":475},"2025-12-04",3.835,3.715,-0.79,33900,{"date":1407,"open":1408,"high":1396,"low":1100,"close":1396,"change":1371,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1396},"2025-12-03",3.57,6.78,99300,{"date":1412,"open":1413,"high":499,"low":957,"close":1100,"change":338,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1100},"2025-12-02",3.48,1.43,54800,{"date":1417,"open":1088,"high":1100,"low":510,"close":510,"change":584,"percent_change":1267,"volume":1341,"transactions":9,"vwap":510},"2025-12-01",{"date":1419,"open":528,"high":528,"low":510,"close":1408,"change":743,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1408},"2025-11-28",-1.92,17600,{"date":1423,"open":1424,"high":961,"low":942,"close":1094,"change":1320,"percent_change":264,"volume":1425,"transactions":9,"vwap":1094},"2025-11-26",3.47,45300,{"date":1427,"open":754,"high":1088,"low":1428,"close":1424,"change":226,"percent_change":1124,"volume":1000,"transactions":9,"vwap":1424},"2025-11-25",3.335,{"date":1430,"open":748,"high":1424,"low":838,"close":754,"change":804,"percent_change":1431,"volume":1432,"transactions":9,"vwap":754},"2025-11-24",0.91,77700,{"date":1434,"open":591,"high":890,"low":591,"close":890,"change":1435,"percent_change":1436,"volume":1279,"transactions":9,"vwap":890},"2025-11-21",0.205,6.6,{"date":1438,"open":683,"high":683,"low":555,"close":619,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":619},"2025-11-20",-0.055,-1.74,23600,{"date":1443,"open":527,"high":527,"low":1444,"close":266,"change":198,"percent_change":694,"volume":1445,"transactions":9,"vwap":266},"2025-11-19",3.135,10300,{"date":1447,"open":567,"high":684,"low":611,"close":684,"change":1448,"percent_change":385,"volume":1449,"transactions":9,"vwap":684},"2025-11-18",0.135,24100,{"date":1451,"open":923,"high":923,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-11-17",2.974,3.035,-0.275,-8.31,118600,{"date":1458,"open":1459,"high":1460,"low":548,"close":890,"change":66,"percent_change":1461,"volume":1462,"transactions":9,"vwap":890},"2025-11-14",3.45,3.515,-1.49,61700,{"date":1464,"open":941,"high":941,"low":748,"close":935,"change":845,"percent_change":1465,"volume":1101,"transactions":9,"vwap":935},"2025-11-13",-0.59,{"date":1467,"open":957,"high":1468,"low":935,"close":941,"change":845,"percent_change":1465,"volume":1469,"transactions":9,"vwap":941},"2025-11-12",3.44,20800,{"date":1471,"open":966,"high":1468,"low":838,"close":956,"change":845,"percent_change":1472,"volume":1473,"transactions":9,"vwap":956},"2025-11-11",-0.58,29500,{"date":1475,"open":547,"high":966,"low":683,"close":942,"change":501,"percent_change":1476,"volume":1477,"transactions":9,"vwap":942},"2025-11-10",8.57,38800,{"date":1479,"open":564,"high":548,"low":555,"close":683,"change":776,"percent_change":1480,"volume":1481,"transactions":9,"vwap":683},"2025-11-07",2.27,30000,{"date":1483,"open":565,"high":527,"low":567,"close":567,"change":276,"percent_change":1484,"volume":1282,"transactions":9,"vwap":567},"2025-11-06",-3.14,{"date":1486,"open":538,"high":935,"low":683,"close":733,"change":685,"percent_change":1487,"volume":1488,"transactions":9,"vwap":733},"2025-11-05",-2.75,42100,{"date":1490,"open":890,"high":890,"low":547,"close":605,"change":188,"percent_change":116,"volume":1491,"transactions":9,"vwap":605},"2025-11-04",36100,{"date":1493,"open":941,"high":1494,"low":547,"close":538,"change":20,"percent_change":20,"volume":1495,"transactions":9,"vwap":538},"2025-11-03",3.387,35100,{"date":1497,"open":935,"high":941,"low":547,"close":538,"change":826,"percent_change":1498,"volume":1499,"transactions":9,"vwap":538},"2025-10-31",-3.83,77200,{"date":1501,"open":957,"high":1502,"low":922,"close":917,"change":188,"percent_change":928,"volume":1503,"transactions":9,"vwap":917},"2025-10-30",3.559,38700,{"date":1505,"open":1408,"high":508,"low":941,"close":941,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":941},"2025-10-29",-0.28,-7.65,49000,{"date":1510,"open":972,"high":1057,"low":520,"close":530,"change":66,"percent_change":1511,"volume":1316,"transactions":9,"vwap":530},"2025-10-28",-1.35,{"date":1513,"open":520,"high":1514,"low":834,"close":1090,"change":308,"percent_change":1132,"volume":1515,"transactions":9,"vwap":1090},"2025-10-27",3.734,67800,{"date":1517,"open":1166,"high":1166,"low":508,"close":520,"change":1062,"percent_change":1518,"volume":786,"transactions":9,"vwap":520},"2025-10-24",-6.65,{"date":1520,"open":1067,"high":1521,"low":1067,"close":1166,"change":575,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1166},"2025-10-23",4.019,2.36,23300,{"date":1525,"open":500,"high":1124,"low":475,"close":1526,"change":677,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-22",3.82,-1.04,43300,{"date":1530,"open":439,"high":440,"low":1067,"close":490,"change":1531,"percent_change":80,"volume":1532,"transactions":9,"vwap":490},"2025-10-21",-0.29,24600,{"date":1534,"open":1255,"high":1255,"low":1160,"close":440,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":440},"2025-10-20",-0.045,-1.07,39000,{"date":1539,"open":440,"high":1540,"low":440,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-10-17",4.205,4.195,0.025,0.6,47600,{"date":1546,"open":366,"high":366,"low":440,"close":1003,"change":443,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1003},"2025-10-16",-1.42,42600,{"date":1550,"open":384,"high":1273,"low":440,"close":413,"change":776,"percent_change":1551,"volume":1552,"transactions":9,"vwap":413},"2025-10-15",1.68,34500,{"date":1554,"open":440,"high":412,"low":440,"close":384,"change":188,"percent_change":1371,"volume":1555,"transactions":9,"vwap":384},"2025-10-14",47900,{"date":1557,"open":405,"high":405,"low":440,"close":440,"change":20,"percent_change":20,"volume":1558,"transactions":9,"vwap":440},"2025-10-13",30200,{"date":1560,"open":440,"high":364,"low":440,"close":440,"change":845,"percent_change":1011,"volume":1561,"transactions":9,"vwap":440},"2025-10-10",128900,{"date":1563,"open":405,"high":405,"low":384,"close":1003,"change":677,"percent_change":1564,"volume":1291,"transactions":9,"vwap":1003},"2025-10-09",-0.95,{"date":1566,"open":386,"high":413,"low":439,"close":403,"change":575,"percent_change":1567,"volume":1568,"transactions":9,"vwap":403},"2025-10-08",2.18,16000,{"date":1570,"open":986,"high":985,"low":439,"close":395,"change":1161,"percent_change":1571,"volume":1572,"transactions":9,"vwap":395},"2025-10-07",-5.5,51000,{"date":1574,"open":1273,"high":325,"low":366,"close":991,"change":226,"percent_change":612,"volume":1575,"transactions":9,"vwap":991},"2025-10-06",68200,{"date":1577,"open":1010,"high":998,"low":422,"close":413,"change":20,"percent_change":20,"volume":1578,"transactions":9,"vwap":413},"2025-10-03",31700,{"date":1580,"open":1020,"high":1020,"low":413,"close":413,"change":443,"percent_change":1581,"volume":1582,"transactions":9,"vwap":413},"2025-10-02",-1.4,13300,{"date":1584,"open":412,"high":1184,"low":998,"close":1273,"change":66,"percent_change":1278,"volume":1585,"transactions":9,"vwap":1273},"2025-10-01",70200,{"date":1587,"open":412,"high":985,"low":366,"close":1020,"change":349,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1020},"2025-09-30",1.88,50200,{"date":1591,"open":998,"high":412,"low":1592,"close":1255,"change":198,"percent_change":993,"volume":1593,"transactions":9,"vwap":1255},"2025-09-29",4.215,21300,{"date":1595,"open":1596,"high":412,"low":1037,"close":998,"change":217,"percent_change":531,"volume":1597,"transactions":9,"vwap":998},"2025-09-26",4.251,30800,{"date":1599,"open":412,"high":412,"low":1600,"close":366,"change":845,"percent_change":37,"volume":1601,"transactions":9,"vwap":366},"2025-09-25",4.228,12400,{"date":1603,"open":366,"high":412,"low":1010,"close":998,"change":217,"percent_change":531,"volume":1604,"transactions":9,"vwap":998},"2025-09-24",46100,{"date":1606,"open":385,"high":980,"low":1010,"close":366,"change":993,"percent_change":1607,"volume":1608,"transactions":9,"vwap":366},"2025-09-23",-5.13,46300,{"date":1610,"open":412,"high":1314,"low":403,"close":326,"change":226,"percent_change":661,"volume":1611,"transactions":9,"vwap":326},"2025-09-22",53800,{"date":1613,"open":1614,"high":1615,"low":985,"close":985,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":985},"2025-09-19",4.61,4.71,-0.3,-6.45,352400,{"date":1620,"open":357,"high":252,"low":1621,"close":335,"change":575,"percent_change":1622,"volume":1623,"transactions":9,"vwap":335},"2025-09-18",4.468,1.97,124200,{"date":1625,"open":356,"high":323,"low":991,"close":1218,"change":349,"percent_change":350,"volume":1626,"transactions":9,"vwap":1218},"2025-09-17",91300,{"date":1628,"open":365,"high":1202,"low":991,"close":326,"change":677,"percent_change":1227,"volume":1629,"transactions":9,"vwap":326},"2025-09-16",51100,{"date":1631,"open":325,"high":337,"low":1632,"close":357,"change":789,"percent_change":106,"volume":1633,"transactions":9,"vwap":357},"2025-09-15",4.345,66000,{"date":1635,"open":356,"high":978,"low":405,"close":326,"change":198,"percent_change":1189,"volume":1636,"transactions":9,"vwap":326},"2025-09-12",33000,{"date":1638,"open":985,"high":1639,"low":1020,"close":980,"change":804,"percent_change":1640,"volume":1641,"transactions":9,"vwap":980},"2025-09-11",4.62,0.67,64900,{"date":1643,"open":1614,"high":1614,"low":985,"close":336,"change":521,"percent_change":1644,"volume":1645,"transactions":9,"vwap":336},"2025-09-10",-5.71,49700,{"date":1647,"open":264,"high":1648,"low":1649,"close":1031,"change":1062,"percent_change":1650,"volume":1575,"transactions":9,"vwap":1031},"2025-09-09",5,4.565,-5.21,{"date":1652,"open":366,"high":213,"low":384,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-09-08",4.99,0.84,20.24,211100,{"date":1658,"open":1160,"high":1010,"low":1659,"close":440,"change":349,"percent_change":1622,"volume":1660,"transactions":9,"vwap":440},"2025-09-05",3.99,33600,{"date":1662,"open":1663,"high":1046,"low":424,"close":766,"change":789,"percent_change":1664,"volume":1248,"transactions":9,"vwap":766},"2025-09-04",4.03,0.99,{"date":1666,"open":440,"high":440,"low":441,"close":1663,"change":172,"percent_change":95,"volume":1667,"transactions":9,"vwap":1663},"2025-09-03",14000,{"date":1669,"open":441,"high":1003,"low":1670,"close":394,"change":845,"percent_change":1671,"volume":1672,"transactions":9,"vwap":394},"2025-09-02",3.902,-0.49,60000,{"date":1674,"open":386,"high":386,"low":442,"close":1015,"change":20,"percent_change":20,"volume":1675,"transactions":9,"vwap":1015},"2025-08-29",10500,{"date":1677,"open":422,"high":422,"low":1365,"close":1015,"change":276,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1015},"2025-08-28",-2.39,34400,{"date":1681,"open":450,"high":1682,"low":442,"close":422,"change":349,"percent_change":1683,"volume":1684,"transactions":9,"vwap":422},"2025-08-27",4.273,1.95,14100,{"date":1686,"open":1010,"high":1687,"low":433,"close":1160,"change":172,"percent_change":1688,"volume":1252,"transactions":9,"vwap":1160},"2025-08-26",4.212,-0.73,{"date":1690,"open":1273,"high":1273,"low":1160,"close":450,"change":396,"percent_change":1691,"volume":1063,"transactions":9,"vwap":450},"2025-08-25",-3.73,{"date":1693,"open":998,"high":991,"low":440,"close":1273,"change":308,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1273},"2025-08-22",1.42,43500,{"date":1697,"open":394,"high":385,"low":424,"close":413,"change":1371,"percent_change":1698,"volume":1699,"transactions":9,"vwap":413},"2025-08-21",6.02,49600,{"date":1701,"open":450,"high":1702,"low":1052,"close":1659,"change":276,"percent_change":918,"volume":1703,"transactions":9,"vwap":1659},"2025-08-20",4.258,33800,{"date":1705,"open":1037,"high":412,"low":1659,"close":1046,"change":749,"percent_change":1706,"volume":1209,"transactions":9,"vwap":1046},"2025-08-19",-3.54,{"date":1708,"open":336,"high":336,"low":395,"close":1245,"change":1189,"percent_change":1709,"volume":805,"transactions":9,"vwap":1245},"2025-08-18",-4.93,{"date":1711,"open":986,"high":336,"low":1015,"close":336,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":336},"2025-08-15",0.4,9.85,55400,{"date":1716,"open":403,"high":364,"low":441,"close":394,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":394},"2025-08-14",-0.255,-5.91,58500,{"date":1721,"open":1160,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-08-13",4.395,3.83,4.315,-0.225,-4.96,115100,{"date":1729,"open":365,"high":337,"low":375,"close":348,"change":51,"percent_change":1730,"volume":1731,"transactions":9,"vwap":348},"2025-08-12",2.25,70000,{"date":1733,"open":1004,"high":348,"low":997,"close":365,"change":789,"percent_change":1431,"volume":1695,"transactions":9,"vwap":365},"2025-08-11",{"date":1735,"open":1273,"high":1736,"low":1255,"close":356,"change":1320,"percent_change":433,"volume":1737,"transactions":9,"vwap":356},"2025-08-08",4.425,20900,{"date":1739,"open":1632,"high":1632,"low":1010,"close":413,"change":1095,"percent_change":1740,"volume":1741,"transactions":9,"vwap":413},"2025-08-07",-3.2,21200,{"date":1743,"open":356,"high":356,"low":1257,"close":997,"change":20,"percent_change":20,"volume":1636,"transactions":9,"vwap":997},"2025-08-06",{"date":1745,"open":1020,"high":980,"low":405,"close":997,"change":338,"percent_change":1746,"volume":1747,"transactions":9,"vwap":997},"2025-08-05",1.16,34700,{"date":1749,"open":384,"high":985,"low":1750,"close":986,"change":1129,"percent_change":922,"volume":1751,"transactions":9,"vwap":986},"2025-08-04",4.155,51800,{"date":1753,"open":466,"high":997,"low":1754,"close":422,"change":749,"percent_change":1755,"volume":1756,"transactions":9,"vwap":422},"2025-08-01",4.085,-3.46,29600,{"date":1758,"open":704,"high":356,"low":1759,"close":466,"change":443,"percent_change":511,"volume":1760,"transactions":9,"vwap":466},"2025-07-31",4.295,34000,{"date":1762,"open":1184,"high":326,"low":412,"close":1184,"change":188,"percent_change":1168,"volume":994,"transactions":9,"vwap":1184},"2025-07-30",{"date":1764,"open":337,"high":334,"low":466,"close":704,"change":1189,"percent_change":1765,"volume":1054,"transactions":9,"vwap":704},"2025-07-29",-4.78,{"date":1767,"open":275,"high":275,"low":348,"close":334,"change":396,"percent_change":1768,"volume":1449,"transactions":9,"vwap":334},"2025-07-28",-3.36,{"date":1770,"open":284,"high":252,"low":334,"close":1771,"change":327,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-25",4.76,-2.26,45400,{"date":1775,"open":262,"high":262,"low":244,"close":225,"change":66,"percent_change":1776,"volume":1777,"transactions":9,"vwap":225},"2025-07-24",-1.02,19700,{"date":1779,"open":254,"high":213,"low":1780,"close":262,"change":443,"percent_change":1781,"volume":1782,"transactions":9,"vwap":262},"2025-07-23",4.725,-1.2,109900,{"date":1784,"open":1785,"high":1786,"low":215,"close":215,"change":1161,"percent_change":1787,"volume":1788,"transactions":9,"vwap":215},"2025-07-22",5.2,5.281,-4.6,171200,{"date":1790,"open":1791,"high":1791,"low":1792,"close":214,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":214},"2025-07-21",5.7,5.083,-0.43,-7.61,244000,{"date":1797,"open":1798,"high":178,"low":1785,"close":1799,"change":423,"percent_change":662,"volume":1800,"transactions":9,"vwap":1799},"2025-07-18",5.55,5.65,261600,{"date":1802,"open":1803,"high":1804,"low":1648,"close":1805,"change":206,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-07-17",5.08,5.61,5.49,4.77,204300,{"date":1809,"open":264,"high":1810,"low":264,"close":1810,"change":116,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-07-16",5.24,6.29,134300,{"date":1814,"open":1648,"high":216,"low":1815,"close":1816,"change":743,"percent_change":1581,"volume":1817,"transactions":9,"vwap":1816},"2025-07-15",4.904,4.93,140500,{"date":1819,"open":1648,"high":1820,"low":264,"close":1648,"change":66,"percent_change":799,"volume":1821,"transactions":9,"vwap":1648},"2025-07-14",5.13,209400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1506,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-11",5.0019999,5.32,4.96,5.05,-5.25,116100,{"date":1831,"open":283,"high":187,"low":1832,"close":197,"change":308,"percent_change":1833,"volume":1834,"transactions":9,"vwap":197},"2025-07-10",5.16,1.14,192400,{"date":1836,"open":284,"high":1837,"low":244,"close":1837,"change":1838,"percent_change":1839,"volume":947,"transactions":9,"vwap":1837},"2025-07-09",5.27,0.41,8.44,{"date":1841,"open":1314,"high":1842,"low":1314,"close":1234,"change":1246,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1234},"2025-07-08",4.945,7.76,96200,{"date":1846,"open":385,"high":1615,"low":385,"close":978,"change":789,"percent_change":106,"volume":1847,"transactions":9,"vwap":978},"2025-07-07",129500,{"date":1849,"open":1026,"high":1218,"low":1004,"close":1026,"change":20,"percent_change":20,"volume":1850,"transactions":9,"vwap":1026},"2025-07-03",78300,{"date":1852,"open":1218,"high":334,"low":387,"close":1026,"change":145,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1026},"2025-07-02",-4.08,135900,{"date":1856,"open":334,"high":1857,"low":980,"close":274,"change":217,"percent_change":1858,"volume":1859,"transactions":9,"vwap":274},"2025-07-01",4.875,0.43,273900,{"date":1861,"open":1203,"high":253,"low":1202,"close":324,"change":20,"percent_change":20,"volume":1862,"transactions":9,"vwap":324},"2025-06-30",218500,{"date":1864,"open":326,"high":1865,"low":412,"close":324,"change":423,"percent_change":1408,"volume":1866,"transactions":9,"vwap":324},"2025-06-27",4.67,880000,{"date":1868,"open":998,"high":263,"low":1869,"close":326,"change":317,"percent_change":262,"volume":1870,"transactions":9,"vwap":326},"2025-06-26",4.218,126300,{"date":1872,"open":998,"high":1273,"low":450,"close":998,"change":20,"percent_change":20,"volume":1873,"transactions":9,"vwap":998},"2025-06-25",24300,{"date":1875,"open":991,"high":387,"low":1037,"close":998,"change":743,"percent_change":1876,"volume":1877,"transactions":9,"vwap":998},"2025-06-24",-1.61,55000,{"date":1879,"open":364,"high":997,"low":1003,"close":1020,"change":804,"percent_change":871,"volume":1880,"transactions":9,"vwap":1020},"2025-06-23",44900,{"date":1882,"open":1615,"high":1615,"low":439,"close":364,"change":709,"percent_change":1883,"volume":1884,"transactions":9,"vwap":364},"2025-06-20",-7.31,219400,{"date":1886,"open":1314,"high":1865,"low":997,"close":335,"change":167,"percent_change":255,"volume":1887,"transactions":9,"vwap":335},"2025-06-18",99800,{"date":1889,"open":1314,"high":316,"low":356,"close":315,"change":575,"percent_change":1890,"volume":1891,"transactions":9,"vwap":315},"2025-06-17",2.03,108200,{"date":1893,"open":1004,"high":335,"low":366,"close":365,"change":188,"percent_change":1168,"volume":814,"transactions":9,"vwap":365},"2025-06-16",{"date":1895,"open":385,"high":1202,"low":991,"close":387,"change":66,"percent_change":1896,"volume":1897,"transactions":9,"vwap":387},"2025-06-13",-1.12,80300,{"date":1899,"open":1202,"high":346,"low":345,"close":326,"change":396,"percent_change":1900,"volume":1901,"transactions":9,"vwap":326},"2025-06-12",-3.45,118100,{"date":1903,"open":275,"high":284,"low":1203,"close":324,"change":1095,"percent_change":1904,"volume":1905,"transactions":9,"vwap":324},"2025-06-11",-2.93,45100,{"date":1907,"open":264,"high":1908,"low":1771,"close":305,"change":327,"percent_change":1909,"volume":1910,"transactions":9,"vwap":305},"2025-06-10",4.925,-2.25,74800,{"date":1912,"open":244,"high":1832,"low":1771,"close":1913,"change":1320,"percent_change":497,"volume":1914,"transactions":9,"vwap":1913},"2025-06-09",4.89,70800,{"date":1916,"open":1917,"high":1918,"low":1194,"close":1194,"change":111,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1194},"2025-06-06",5.11,5.19,-7.63,94200,{"date":1922,"open":272,"high":1923,"low":1031,"close":1917,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1917},"2025-06-05",5.18,0.265,5.47,90500,{"date":1928,"open":1913,"high":1820,"low":284,"close":1929,"change":1930,"percent_change":51,"volume":1931,"transactions":9,"vwap":1929},"2025-06-04",4.845,0.005,125200,{"date":1933,"open":335,"high":1934,"low":1314,"close":245,"change":1935,"percent_change":519,"volume":1936,"transactions":9,"vwap":245},"2025-06-03",5.15,0.165,87400,{"date":1938,"open":205,"high":205,"low":985,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-06-02",4.675,-0.455,-8.87,112800,{"date":1944,"open":334,"high":1361,"low":412,"close":1820,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1820},"2025-05-30",0.48,10.32,203700,{"date":1949,"open":1010,"high":1950,"low":1160,"close":335,"change":265,"percent_change":748,"volume":1951,"transactions":9,"vwap":335},"2025-05-29",4.839,103900,{"date":1953,"open":323,"high":324,"low":413,"close":1314,"change":276,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1314},"2025-05-28",-2.17,95400,{"date":1957,"open":1639,"high":264,"low":413,"close":334,"change":338,"percent_change":339,"volume":1958,"transactions":9,"vwap":334},"2025-05-27",236200,{"date":1960,"open":1123,"high":263,"low":489,"close":1202,"change":1961,"percent_change":1962,"volume":896,"transactions":9,"vwap":1202},"2025-05-23",0.71,18.49,{"date":1964,"open":1468,"high":334,"low":895,"close":1072,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1072},"2025-05-22",0.37,10.66,249300,{"date":1969,"open":834,"high":1970,"low":698,"close":1424,"change":584,"percent_change":1909,"volume":1971,"transactions":9,"vwap":1424},"2025-05-21",3.894,340400,{"date":1973,"open":1459,"high":490,"low":966,"close":834,"change":1129,"percent_change":439,"volume":1974,"transactions":9,"vwap":834},"2025-05-20",244500,{"date":1976,"open":957,"high":1088,"low":547,"close":957,"change":188,"percent_change":1977,"volume":1978,"transactions":9,"vwap":957},"2025-05-19",0.29,24900,{"date":1980,"open":1088,"high":1981,"low":956,"close":956,"change":584,"percent_change":1982,"volume":687,"transactions":9,"vwap":956},"2025-05-16",3.648,-2.3,{"date":1984,"open":936,"high":489,"low":922,"close":1413,"change":167,"percent_change":1408,"volume":1985,"transactions":9,"vwap":1413},"2025-05-15",27900,{"date":1987,"open":834,"high":834,"low":935,"close":935,"change":1095,"percent_change":1988,"volume":1989,"transactions":9,"vwap":935},"2025-05-14",-4,8300,{"date":1991,"open":497,"high":489,"low":1088,"close":1088,"change":1992,"percent_change":808,"volume":1993,"transactions":9,"vwap":1088},"2025-05-13",0.035,26500,{"date":1995,"open":1413,"high":1996,"low":956,"close":1997,"change":1448,"percent_change":442,"volume":1998,"transactions":9,"vwap":1997},"2025-05-12",3.762,3.465,67700,{"date":2000,"open":858,"high":520,"low":547,"close":748,"change":575,"percent_change":25,"volume":1641,"transactions":9,"vwap":748},"2025-05-09",{"date":2002,"open":538,"high":2003,"low":612,"close":858,"change":789,"percent_change":2004,"volume":2005,"transactions":9,"vwap":858},"2025-05-08",3.299,1.25,35000,{"date":2007,"open":612,"high":754,"low":612,"close":547,"change":349,"percent_change":1274,"volume":2008,"transactions":9,"vwap":547},"2025-05-07",85500,{"date":2010,"open":2011,"high":2011,"low":702,"close":698,"change":804,"percent_change":2012,"volume":2013,"transactions":9,"vwap":698},"2025-05-06",3.165,0.97,17500,{"date":2015,"open":627,"high":683,"low":555,"close":555,"change":2016,"percent_change":145,"volume":2017,"transactions":9,"vwap":555},"2025-05-05",-0.006,5200,{"date":2019,"open":564,"high":733,"low":2020,"close":2020,"change":2021,"percent_change":1581,"volume":2022,"transactions":9,"vwap":2020},"2025-05-02",3.096,-0.044,8700,{"date":2024,"open":527,"high":539,"low":564,"close":565,"change":66,"percent_change":2025,"volume":2026,"transactions":9,"vwap":565},"2025-05-01",-1.57,17200,{"date":2028,"open":922,"high":956,"low":684,"close":527,"change":396,"percent_change":1765,"volume":2029,"transactions":9,"vwap":527},"2025-04-30",15600,{"date":2031,"open":499,"high":2032,"low":922,"close":922,"change":993,"percent_change":2033,"volume":2034,"transactions":9,"vwap":922},"2025-04-29",3.593,-6.42,16400,{"date":182,"open":530,"high":1057,"low":519,"close":499,"change":584,"percent_change":2036,"volume":2037,"transactions":9,"vwap":499},-2.19,14800]