[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENK":3,"homepage-market-summary":30,"stock-historical-GENK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GENK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GEN Restaurant Group, Inc. Class A Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","GEN Restaurant Group Inc operates an Asian casual dining restaurant chain, offering an extensive menu of traditional Korean and Korean-American food, including high-quality meats, poultry, seafood, and mixed vegetables. The group operates its restaurants in California, Arizona, Hawaii, Nevada, Texas, New York, Oregon, North Carolina, Washington, New Jersey, Florida and South Korea.","2,700","Cerritos, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.61,1.67,1.57,1.68,-0.07,-4.17,15627.112169,474,1.6104,3.22,1.43,57617.813227852,10.1,820,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.26,63798,23286153.306963,-62.9,"2025-04-22",[182,183,192,201,208,217,226,233,242,250,259,265,272,281,289,297,305,312,321,329,338,345,354,361,369,377,387,395,401,409,419,426,433,441,448,454,461,469,478,486,494,501,510,515,522,527,535,542,548,555,561,568,575,583,589,594,598,602,607,614,618,624,628,631,636,640,644,649,653,657,663,667,672,675,681,689,695,700,705,711,716,720,725,730,736,741,747,753,759,763,768,771,777,783,790,795,799,802,806,812,819,824,829,834,839,846,851,856,862,867,870,875,882,887,893,898,903,909,913,917,923,928,935,939,945,950,954,959,964,968,973,977,981,984,990,995,999,1003,1006,1010,1014,1018,1022,1027,1029,1033,1037,1041,1045,1048,1051,1056,1060,1065,1070,1073,1077,1083,1087,1091,1095,1098,1102,1106,1109,1113,1117,1122,1126,1129,1133,1137,1142,1147,1151,1155,1160,1164,1169,1176,1183,1187,1193,1200,1206,1211,1217,1221,1225,1230,1234,1239,1246,1251,1255,1258,1263,1268,1272,1276,1278,1284,1287,1291,1295,1299,1305,1309,1314,1318,1323,1327,1330,1333,1337,1341,1349,1353,1358,1363,1367,1371,1375,1380,1387,1392,1399,1406,1413,1418,1426,1433,1439,1444,1450,1455,1459,1465,1470,1475,1480,1484,1488,1493,1498,1502,1506,1509,1513,1518,1522,1526,1529,1533,1537,1541,1545,1550,1557,1564,1567,1571,1577,1582,1586,1589,1593,1596,1600,1604,1608,1612,1614,1619,1622,1627,1633,1639,1643,1649,1654,1659,1664,1671,1676,1683,1688,1692,1697,1703,1708,1714,1721,1729,1735,1741,1745,1752,1759,1763,1769,1776,1783,1787,1793,1797,1802,1807,1811,1814,1820,1823,1828,1831,1837,1841,1846,1849,1854,1858,1863,1868,1874,1881,1886,1891,1896,1900,1904,1909,1915,1922,1928,1933,1940,1946,1953,1957,1961,1965,1970,1974,1980,1986,1992,1997,2001,2005,2009,2016,2022,2031,2036,2042,2046,2051,2055,2060,2064,2068,2072,2076,2081,2086,2092],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.6,1.7,0.07,4.35,33476.87113,238,1.6343,{"date":193,"open":194,"high":195,"low":16,"close":16,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.72,1.75,-0.09,-5.29,25741.0861,504,1.69,{"date":202,"open":186,"high":203,"low":186,"close":186,"change":112,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.7981,-0.58,4122.176997,223,1.7246,{"date":209,"open":186,"high":195,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.695,1.71,-0.03,-1.72,16343.478862,345,1.7255,{"date":218,"open":195,"high":219,"low":186,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.875,1.74,0.04,2.35,16418.6821,107,1.7455,{"date":227,"open":220,"high":220,"low":228,"close":186,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":186},"2026-09-24",1.64,0.005,0.29,13661.83812,340,{"date":234,"open":235,"high":194,"low":236,"close":210,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.66,1.625,0.015,0.89,16760.723521,429,1.6675,{"date":243,"open":200,"high":244,"low":185,"close":19,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.705,-0.04,-2.33,14516.959208,229,1.6724,{"date":251,"open":186,"high":252,"low":253,"close":194,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.8522,1.63,0.02,1.18,47746.72559,628,1.7198,{"date":260,"open":228,"high":261,"low":253,"close":186,"change":254,"percent_change":60,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.78,59809.043762,332,1.6953,{"date":266,"open":18,"high":194,"low":18,"close":19,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",0.08,5,85891.959208,277,1.6541,{"date":273,"open":17,"high":274,"low":275,"close":185,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.81,1.51,-0.06,-3.61,100292.3643,396,1.6259,{"date":282,"open":194,"high":283,"low":284,"close":235,"change":196,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.85,1.5601,-5.14,150726.708048,402,1.7019,{"date":290,"open":291,"high":292,"low":220,"close":195,"change":212,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.82,1.84,-1.69,37265.033126,266,1.7721,{"date":298,"open":299,"high":283,"low":300,"close":261,"change":20,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",1.8276,1.77,-3.78,33773.8636,315,1.8028,{"date":306,"open":274,"high":283,"low":307,"close":283,"change":212,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",1.79,-1.6,21152.5824,146,1.8164,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":112,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",1.915,1.83,1.88,-0.53,9238.1646,300,1.8588,{"date":322,"open":323,"high":324,"low":316,"close":325,"change":112,"percent_change":317,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.9,1.94,1.89,41291.245919,255,1.8956,{"date":330,"open":331,"high":332,"low":331,"close":323,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1.86,1.976,0.01,0.53,39348.051992,393,1.9148,{"date":339,"open":340,"high":340,"low":325,"close":325,"change":212,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",1.96,-1.56,30449.06179,432,1.926,{"date":346,"open":347,"high":348,"low":283,"close":349,"change":254,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.935,1.98,1.92,1.05,115149.767267,525,1.8888,{"date":355,"open":356,"high":314,"low":316,"close":323,"change":112,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.91,-0.52,22224.175364,253,1.9058,{"date":362,"open":349,"high":363,"low":364,"close":356,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",1.945,1.8901,0,28413.319517,352,1.9261,{"date":370,"open":371,"high":372,"low":356,"close":356,"change":245,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.97,2.0599,-2.05,6731.020032,167,1.9645,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",2.04,2.05,1.95,-0.02,-1.02,24298.9937,392,2.0018,{"date":388,"open":389,"high":390,"low":381,"close":371,"change":112,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",1.965,2,-0.51,30191.5426,258,1.9738,{"date":396,"open":348,"high":390,"low":324,"close":348,"change":333,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",0.51,22561.001201,719,1.9708,{"date":402,"open":403,"high":403,"low":404,"close":371,"change":405,"percent_change":197,"volume":406,"transactions":407,"vwap":408},"2026-08-24",2.02,1.93,-0.11,38143.356437,489,1.9677,{"date":410,"open":411,"high":412,"low":195,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.7583,2.09,2.08,0.34,19.54,371080.716389,966,1.9364,{"date":420,"open":421,"high":421,"low":186,"close":220,"change":245,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",1.755,-2.25,140620.422167,181,1.7194,{"date":427,"open":274,"high":428,"low":186,"close":261,"change":212,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",1.87,-1.66,179658.619096,857,1.7719,{"date":434,"open":435,"high":349,"low":274,"close":274,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",1.8824,-0.08,-4.23,29114.685755,549,1.8742,{"date":442,"open":404,"high":363,"low":443,"close":325,"change":245,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",1.8501,-2.07,53897.721401,584,1.8981,{"date":449,"open":323,"high":381,"low":283,"close":404,"change":382,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",-1.03,125698.800823,591,1.9105,{"date":455,"open":381,"high":348,"low":323,"close":381,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",0.03,1.56,97794.477631,538,1.9277,{"date":462,"open":463,"high":464,"low":283,"close":349,"change":436,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",2.07,2.0899,-4,400968.663956,1618,1.9612,{"date":470,"open":471,"high":472,"low":371,"close":390,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",2.12,2.32,0.18,9.89,1930036.273033,11305,2.0256,{"date":479,"open":381,"high":480,"low":307,"close":291,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",1.9944,-0.14,-7.14,647031.237519,4832,2.2827,{"date":487,"open":390,"high":488,"low":340,"close":340,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",2.03,-0.1099,-5.31,8107.61812,224,2.0064,{"date":495,"open":463,"high":463,"low":381,"close":496,"change":497,"percent_change":-6,"volume":498,"transactions":499,"vwap":500},"2026-08-06",2.0699,-0.0001,5072.784579,126,1.9996,{"date":502,"open":503,"high":463,"low":504,"close":463,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",2.01,1.9674,0.09,4.55,12237.055002,225,2.0374,{"date":511,"open":371,"high":379,"low":381,"close":348,"change":333,"percent_change":397,"volume":512,"transactions":513,"vwap":514},"2026-08-04",41431.228505,576,2.0043,{"date":516,"open":517,"high":517,"low":371,"close":371,"change":276,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",2.06,-2.96,17117.236535,226,2.0331,{"date":523,"open":390,"high":412,"low":323,"close":488,"change":254,"percent_change":46,"volume":524,"transactions":525,"vwap":526},"2026-07-31",80374.278189,406,2.0035,{"date":528,"open":379,"high":529,"low":348,"close":503,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",2.1,-0.015,-0.74,23527.077977,381,2.0134,{"date":536,"open":371,"high":529,"low":537,"close":538,"change":229,"percent_change":122,"volume":539,"transactions":540,"vwap":541},"2026-07-29",1.9589,2.025,69144.082203,342,2.0386,{"date":543,"open":544,"high":463,"low":381,"close":403,"change":365,"percent_change":365,"volume":545,"transactions":546,"vwap":547},"2026-07-28",1.9942,51691.035556,823,1.9947,{"date":549,"open":348,"high":413,"low":348,"close":403,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",0.05,2.54,14705.744888,190,2.0357,{"date":556,"open":261,"high":348,"low":261,"close":371,"change":557,"percent_change":558,"volume":559,"transactions":319,"vwap":560},"2026-07-24",0.13,7.07,3319.757898,1.8881,{"date":562,"open":274,"high":323,"low":563,"close":292,"change":112,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",1.8,-0.54,34149.714745,523,1.8581,{"date":569,"open":570,"high":428,"low":261,"close":283,"change":254,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",1.8088,1.09,3625.5849,287,1.837,{"date":576,"open":577,"high":331,"low":578,"close":315,"change":550,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",1.8273,1.787,2.81,9961.10168,467,1.8289,{"date":584,"open":300,"high":307,"low":211,"close":261,"change":333,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",0.56,5020.479756,1729,1.7534,{"date":590,"open":274,"high":316,"low":591,"close":300,"change":245,"percent_change":592,"volume":593,"transactions":9,"vwap":300},"2026-07-17",1.76,-2.21,26600,{"date":595,"open":316,"high":316,"low":210,"close":274,"change":221,"percent_change":596,"volume":597,"transactions":9,"vwap":274},"2026-07-16",2.26,8300,{"date":599,"open":274,"high":331,"low":220,"close":300,"change":221,"percent_change":600,"volume":601,"transactions":9,"vwap":300},"2026-07-15",2.31,22900,{"date":603,"open":292,"high":292,"low":194,"close":604,"change":212,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-14",1.73,-1.7,11100,{"date":608,"open":609,"high":610,"low":195,"close":591,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":591},"2026-07-13",1.925,1.989,-0.18,-9.28,26000,{"date":615,"open":517,"high":517,"low":349,"close":324,"change":405,"percent_change":616,"volume":617,"transactions":9,"vwap":324},"2026-07-10",-5.37,22300,{"date":619,"open":620,"high":621,"low":620,"close":380,"change":505,"percent_change":622,"volume":623,"transactions":9,"vwap":380},"2026-07-09",1.99,2.125,4.59,29000,{"date":625,"open":488,"high":488,"low":340,"close":340,"change":107,"percent_change":626,"volume":627,"transactions":9,"vwap":340},"2026-07-08",3.16,14200,{"date":629,"open":292,"high":340,"low":292,"close":323,"change":456,"percent_change":185,"volume":630,"transactions":9,"vwap":323},"2026-07-07",8500,{"date":632,"open":633,"high":634,"low":563,"close":428,"change":481,"percent_change":635,"volume":593,"transactions":9,"vwap":428},"2026-07-06",2.055,2.15,-6.97,{"date":637,"open":380,"high":633,"low":503,"close":503,"change":212,"percent_change":638,"volume":639,"transactions":9,"vwap":503},"2026-07-02",-1.47,3100,{"date":641,"open":380,"high":517,"low":620,"close":379,"change":187,"percent_change":642,"volume":643,"transactions":9,"vwap":379},"2026-07-01",3.55,18200,{"date":645,"open":349,"high":646,"low":349,"close":371,"change":254,"percent_change":647,"volume":648,"transactions":9,"vwap":371},"2026-06-30",2.015,1.03,12800,{"date":650,"open":503,"high":538,"low":349,"close":381,"change":196,"percent_change":651,"volume":652,"transactions":9,"vwap":381},"2026-06-29",-4.41,15700,{"date":654,"open":655,"high":471,"low":390,"close":379,"change":333,"percent_change":53,"volume":656,"transactions":9,"vwap":379},"2026-06-26",2.11,20300,{"date":658,"open":380,"high":659,"low":348,"close":488,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":488},"2026-06-25",2.096,-0.05,-2.4,35400,{"date":664,"open":517,"high":655,"low":380,"close":413,"change":382,"percent_change":665,"volume":666,"transactions":9,"vwap":413},"2026-06-24",-0.95,5200,{"date":668,"open":529,"high":669,"low":380,"close":529,"change":333,"percent_change":670,"volume":671,"transactions":9,"vwap":529},"2026-06-23",2.145,0.48,7900,{"date":673,"open":471,"high":634,"low":380,"close":412,"change":382,"percent_change":665,"volume":674,"transactions":9,"vwap":412},"2026-06-22",13700,{"date":676,"open":677,"high":677,"low":655,"close":655,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":655},"2026-06-18",2.3,-0.13,-5.8,23300,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":187,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-17",2.19,2.29,2.18,2.24,3.23,29700,{"date":690,"open":691,"high":692,"low":412,"close":693,"change":221,"percent_change":316,"volume":694,"transactions":9,"vwap":693},"2026-06-16",2.16,2.239,2.17,12900,{"date":696,"open":634,"high":697,"low":698,"close":698,"change":456,"percent_change":26,"volume":699,"transactions":9,"vwap":698},"2026-06-15",2.28,2.13,31700,{"date":701,"open":677,"high":677,"low":529,"close":529,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":529},"2026-06-12",-0.21,-9.09,32800,{"date":706,"open":693,"high":707,"low":503,"close":600,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":600},"2026-06-11",2.34,0.16,7.44,35600,{"date":712,"open":413,"high":713,"low":463,"close":634,"change":267,"percent_change":714,"volume":715,"transactions":9,"vwap":634},"2026-06-10",2.205,3.86,12700,{"date":717,"open":503,"high":463,"low":371,"close":463,"change":456,"percent_change":718,"volume":719,"transactions":9,"vwap":463},"2026-06-09",1.47,15000,{"date":721,"open":349,"high":380,"low":349,"close":379,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":379},"2026-06-08",0.12,6.25,9000,{"date":726,"open":379,"high":379,"low":356,"close":349,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":349},"2026-06-05",-0.16,-7.69,26200,{"date":731,"open":404,"high":413,"low":732,"close":413,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":413},"2026-06-04",1.893,0.15,7.77,70100,{"date":737,"open":529,"high":738,"low":300,"close":404,"change":727,"percent_change":739,"volume":740,"transactions":9,"vwap":404},"2026-06-03",2.14,-7.66,35000,{"date":742,"open":634,"high":743,"low":390,"close":412,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":412},"2026-06-02",2.2,0.225,12.06,52300,{"date":748,"open":503,"high":488,"low":315,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-01",1.865,-0.205,-9.9,20700,{"date":754,"open":413,"high":755,"low":756,"close":463,"change":212,"percent_change":757,"volume":758,"transactions":9,"vwap":463},"2026-05-29",2.089,1.955,-1.43,9100,{"date":760,"open":412,"high":529,"low":503,"close":529,"change":505,"percent_change":761,"volume":762,"transactions":9,"vwap":529},"2026-05-28",4.48,19200,{"date":764,"open":380,"high":471,"low":765,"close":503,"change":660,"percent_change":766,"volume":767,"transactions":9,"vwap":503},"2026-05-27",2.0079999,-2.43,7700,{"date":769,"open":596,"high":596,"low":620,"close":517,"change":727,"percent_change":770,"volume":688,"transactions":9,"vwap":517},"2026-05-26",-7.21,{"date":772,"open":773,"high":773,"low":691,"close":774,"change":727,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-22",2.37,2.22,-6.72,25100,{"date":778,"open":779,"high":780,"low":472,"close":780,"change":112,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-21",2.33,2.38,-0.42,7400,{"date":784,"open":697,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-05-20",2.39,2.238,0.1,4.37,20900,{"date":791,"open":780,"high":792,"low":683,"close":684,"change":112,"percent_change":793,"volume":794,"transactions":9,"vwap":684},"2026-05-19",2.385,-0.43,33500,{"date":796,"open":693,"high":222,"low":379,"close":677,"change":722,"percent_change":797,"volume":798,"transactions":9,"vwap":677},"2026-05-18",5.5,16000,{"date":800,"open":412,"high":774,"low":413,"close":685,"change":221,"percent_change":428,"volume":801,"transactions":9,"vwap":685},"2026-05-15",23200,{"date":803,"open":779,"high":222,"low":738,"close":738,"change":804,"percent_change":490,"volume":805,"transactions":9,"vwap":738},"2026-05-14",-0.12,35700,{"date":807,"open":691,"high":808,"low":389,"close":596,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":596},"2026-05-13",2.36,0.17,8.13,79400,{"date":813,"open":814,"high":815,"low":380,"close":412,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":412},"2026-05-12",2.25,2.258,-0.19,-8.33,14400,{"date":820,"open":472,"high":472,"low":821,"close":697,"change":276,"percent_change":822,"volume":823,"transactions":9,"vwap":697},"2026-05-11",2.131,-2.56,37000,{"date":825,"open":785,"high":826,"low":684,"close":707,"change":107,"percent_change":827,"volume":828,"transactions":9,"vwap":707},"2026-05-08",2.42,2.63,32900,{"date":830,"open":677,"high":831,"low":686,"close":697,"change":333,"percent_change":832,"volume":833,"transactions":9,"vwap":697},"2026-05-07",2.56,0.44,164700,{"date":835,"open":563,"high":707,"low":563,"close":836,"change":147,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-06",2.27,20.11,93700,{"date":840,"open":604,"high":841,"low":842,"close":325,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":325},"2026-05-05",2.072,1.725,0.14,8,44000,{"date":847,"open":185,"high":195,"low":848,"close":195,"change":722,"percent_change":849,"volume":850,"transactions":9,"vwap":195},"2026-05-04",1.541,7.36,127000,{"date":852,"open":185,"high":253,"low":853,"close":253,"change":382,"percent_change":854,"volume":855,"transactions":9,"vwap":253},"2026-05-01",1.59,-1.21,23900,{"date":857,"open":18,"high":858,"low":859,"close":858,"change":550,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-30",1.65,1.569,3.12,21000,{"date":863,"open":185,"high":864,"low":865,"close":185,"change":456,"percent_change":356,"volume":866,"transactions":9,"vwap":185},"2026-04-29",1.638,1.55,9200,{"date":868,"open":18,"high":16,"low":848,"close":18,"change":212,"percent_change":869,"volume":758,"transactions":9,"vwap":18},"2026-04-28",-1.88,{"date":871,"open":228,"high":17,"low":18,"close":185,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":185},"2026-04-27",-0.011,-0.68,11500,{"date":876,"open":877,"high":200,"low":878,"close":879,"change":880,"percent_change":881,"volume":606,"transactions":9,"vwap":879},"2026-04-24",1.645,1.585,1.611,-0.069,-4.11,{"date":883,"open":17,"high":211,"low":235,"close":19,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":19},"2026-04-23",-0.005,-0.3,15600,{"date":888,"open":235,"high":889,"low":858,"close":890,"change":891,"percent_change":892,"volume":643,"transactions":9,"vwap":890},"2026-04-22",1.734,1.685,0.045,2.74,{"date":894,"open":895,"high":210,"low":895,"close":228,"change":221,"percent_change":896,"volume":897,"transactions":9,"vwap":228},"2026-04-21",1.595,2.5,39900,{"date":899,"open":457,"high":185,"low":900,"close":185,"change":254,"percent_change":901,"volume":902,"transactions":9,"vwap":185},"2026-04-20",1.45,1.27,51400,{"date":904,"open":865,"high":200,"low":905,"close":906,"change":112,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-17",1.535,1.58,-0.63,22000,{"date":910,"open":236,"high":236,"low":18,"close":853,"change":112,"percent_change":911,"volume":912,"transactions":9,"vwap":853},"2026-04-16",-0.62,16700,{"date":914,"open":16,"high":16,"low":457,"close":185,"change":333,"percent_change":915,"volume":916,"transactions":9,"vwap":185},"2026-04-15",0.63,21900,{"date":918,"open":919,"high":920,"low":919,"close":853,"change":107,"percent_change":921,"volume":922,"transactions":9,"vwap":853},"2026-04-14",1.52,1.609,3.92,21300,{"date":924,"open":925,"high":16,"low":900,"close":926,"change":456,"percent_change":390,"volume":927,"transactions":9,"vwap":926},"2026-04-13",1.49,1.53,28400,{"date":929,"open":930,"high":185,"low":931,"close":932,"change":20,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-10",1.515,1.48,1.5,-4.46,46200,{"date":936,"open":937,"high":853,"low":932,"close":18,"change":456,"percent_change":381,"volume":938,"transactions":9,"vwap":18},"2026-04-09",1.525,14100,{"date":940,"open":185,"high":185,"low":941,"close":942,"change":267,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-08",1.502,1.54,5.48,45400,{"date":946,"open":275,"high":919,"low":26,"close":947,"change":196,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-07",1.46,-5.81,54200,{"date":951,"open":926,"high":865,"low":952,"close":865,"change":456,"percent_change":371,"volume":953,"transactions":9,"vwap":865},"2026-04-06",1.501,16500,{"date":955,"open":194,"high":591,"low":718,"close":919,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":919},"2026-04-02",-0.165,-9.79,63300,{"date":960,"open":932,"high":390,"low":932,"close":890,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":890},"2026-04-01",-0.275,-14.03,177500,{"date":965,"open":756,"high":340,"low":291,"close":340,"change":267,"percent_change":966,"volume":967,"transactions":9,"vwap":340},"2026-03-31",4.26,50200,{"date":969,"open":428,"high":970,"low":274,"close":316,"change":382,"percent_change":971,"volume":972,"transactions":9,"vwap":316},"2026-03-30",1.916,-1.05,11900,{"date":974,"open":975,"high":380,"low":331,"close":323,"change":611,"percent_change":976,"volume":949,"transactions":9,"vwap":323},"2026-03-27",2.045,-8.65,{"date":978,"open":738,"high":683,"low":646,"close":413,"change":20,"percent_change":979,"volume":980,"transactions":9,"vwap":413},"2026-03-26",-3.26,44200,{"date":982,"open":413,"high":743,"low":323,"close":634,"change":267,"percent_change":714,"volume":983,"transactions":9,"vwap":634},"2026-03-25",59400,{"date":985,"open":283,"high":986,"low":283,"close":463,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":463},"2026-03-24",2.206,0.3,16.95,206600,{"date":991,"open":563,"high":283,"low":992,"close":300,"change":276,"percent_change":993,"volume":994,"transactions":9,"vwap":300},"2026-03-23",1.657,-3.28,16100,{"date":996,"open":261,"high":412,"low":186,"close":315,"change":722,"percent_change":997,"volume":998,"transactions":9,"vwap":315},"2026-03-20",7.02,187400,{"date":1000,"open":17,"high":194,"low":235,"close":211,"change":550,"percent_change":1001,"volume":1002,"transactions":9,"vwap":211},"2026-03-19",3.01,75800,{"date":1004,"open":228,"high":300,"low":228,"close":235,"change":254,"percent_change":1005,"volume":758,"transactions":9,"vwap":235},"2026-03-18",1.22,{"date":1007,"open":300,"high":563,"low":228,"close":228,"change":196,"percent_change":1008,"volume":1009,"transactions":9,"vwap":228},"2026-03-17",-5.2,36500,{"date":1011,"open":18,"high":261,"low":18,"close":604,"change":1012,"percent_change":1013,"volume":874,"transactions":9,"vwap":604},"2026-03-16",0.21,13.82,{"date":1015,"open":185,"high":1016,"low":275,"close":919,"change":112,"percent_change":1017,"volume":776,"transactions":9,"vwap":919},"2026-03-13",1.795,-0.65,{"date":1019,"open":1020,"high":235,"low":926,"close":926,"change":365,"percent_change":365,"volume":1021,"transactions":9,"vwap":926},"2026-03-12",1.62,79500,{"date":1023,"open":19,"high":604,"low":932,"close":926,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":926},"2026-03-11",-0.15,-8.93,141900,{"date":1028,"open":194,"high":220,"low":19,"close":19,"change":245,"percent_change":246,"volume":597,"transactions":9,"vwap":19},"2026-03-10",{"date":1030,"open":194,"high":1031,"low":244,"close":194,"change":365,"percent_change":365,"volume":1032,"transactions":9,"vwap":194},"2026-03-09",1.814,23500,{"date":1034,"open":331,"high":1035,"low":211,"close":194,"change":1024,"percent_change":1036,"volume":762,"transactions":9,"vwap":194},"2026-03-06",1.938,-8.02,{"date":1038,"open":323,"high":1039,"low":428,"close":428,"change":212,"percent_change":1040,"volume":627,"transactions":9,"vwap":428},"2026-03-05",1.969,-1.58,{"date":1042,"open":371,"high":348,"low":1043,"close":323,"change":660,"percent_change":822,"volume":1044,"transactions":9,"vwap":323},"2026-03-04",1.886,40100,{"date":1046,"open":314,"high":381,"low":325,"close":381,"change":112,"percent_change":391,"volume":1047,"transactions":9,"vwap":381},"2026-03-03",3600,{"date":1049,"open":331,"high":390,"low":331,"close":340,"change":221,"percent_change":413,"volume":1050,"transactions":9,"vwap":340},"2026-03-02",37300,{"date":1052,"open":1053,"high":390,"low":349,"close":349,"change":245,"percent_change":1054,"volume":1055,"transactions":9,"vwap":349},"2026-02-27",1.921,-2.04,8100,{"date":1057,"open":390,"high":390,"low":404,"close":340,"change":245,"percent_change":1058,"volume":1059,"transactions":9,"vwap":340},"2026-02-26",-2,20100,{"date":1061,"open":307,"high":390,"low":307,"close":390,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":390},"2026-02-25",0.19,10.5,57300,{"date":1066,"open":1067,"high":274,"low":186,"close":274,"change":787,"percent_change":1068,"volume":1069,"transactions":9,"vwap":274},"2026-02-24",1.715,5.85,21200,{"date":1071,"open":220,"high":421,"low":186,"close":211,"change":212,"percent_change":213,"volume":1072,"transactions":9,"vwap":211},"2026-02-23",18000,{"date":1074,"open":186,"high":1075,"low":186,"close":220,"change":456,"percent_change":195,"volume":1076,"transactions":9,"vwap":220},"2026-02-20",1.785,17700,{"date":1078,"open":19,"high":1079,"low":1080,"close":211,"change":382,"percent_change":1081,"volume":1082,"transactions":9,"vwap":211},"2026-02-19",1.731,1.675,-1.16,11300,{"date":1084,"open":591,"high":307,"low":235,"close":604,"change":382,"percent_change":1085,"volume":1086,"transactions":9,"vwap":604},"2026-02-18",-1.14,31100,{"date":1088,"open":292,"high":316,"low":220,"close":195,"change":436,"percent_change":1089,"volume":1090,"transactions":9,"vwap":195},"2026-02-17",-4.37,51800,{"date":1092,"open":316,"high":316,"low":307,"close":315,"change":333,"percent_change":1093,"volume":1094,"transactions":9,"vwap":315},"2026-02-13",0.55,40000,{"date":1096,"open":261,"high":356,"low":604,"close":291,"change":456,"percent_change":19,"volume":1097,"transactions":9,"vwap":291},"2026-02-12",38800,{"date":1099,"open":331,"high":331,"low":604,"close":307,"change":276,"percent_change":1100,"volume":1101,"transactions":9,"vwap":307},"2026-02-11",-3.24,76500,{"date":1103,"open":756,"high":756,"low":283,"close":283,"change":20,"percent_change":1104,"volume":1105,"transactions":9,"vwap":283},"2026-02-10",-3.65,20000,{"date":1107,"open":371,"high":620,"low":323,"close":349,"change":382,"percent_change":450,"volume":1108,"transactions":9,"vwap":349},"2026-02-09",26700,{"date":1110,"open":324,"high":620,"low":316,"close":324,"change":254,"percent_change":1111,"volume":1112,"transactions":9,"vwap":324},"2026-02-06",1.04,64000,{"date":1114,"open":488,"high":413,"low":331,"close":349,"change":611,"percent_change":1115,"volume":1116,"transactions":9,"vwap":349},"2026-02-05",-8.57,84100,{"date":1118,"open":390,"high":1119,"low":371,"close":529,"change":107,"percent_change":1120,"volume":1121,"transactions":9,"vwap":529},"2026-02-04",2.112,2.94,64600,{"date":1123,"open":1124,"high":413,"low":610,"close":379,"change":333,"percent_change":53,"volume":1125,"transactions":9,"vwap":379},"2026-02-03",2.066,37700,{"date":1127,"open":380,"high":621,"low":403,"close":488,"change":660,"percent_change":661,"volume":1128,"transactions":9,"vwap":488},"2026-02-02",64700,{"date":1130,"open":655,"high":691,"low":488,"close":413,"change":660,"percent_change":1131,"volume":1132,"transactions":9,"vwap":413},"2026-01-30",-2.35,33700,{"date":1134,"open":412,"high":738,"low":379,"close":698,"change":107,"percent_change":1135,"volume":1136,"transactions":9,"vwap":698},"2026-01-29",2.9,39700,{"date":1138,"open":1139,"high":686,"low":488,"close":463,"change":245,"percent_change":1140,"volume":1141,"transactions":9,"vwap":463},"2026-01-28",2.111,-1.9,73100,{"date":1143,"open":738,"high":1144,"low":380,"close":655,"change":245,"percent_change":1145,"volume":1146,"transactions":9,"vwap":655},"2026-01-27",2.23,-1.86,94200,{"date":1148,"open":697,"high":697,"low":738,"close":634,"change":1024,"percent_change":1149,"volume":1150,"transactions":9,"vwap":634},"2026-01-26",-6.52,54500,{"date":1152,"open":677,"high":1153,"low":677,"close":677,"change":276,"percent_change":1154,"volume":983,"transactions":9,"vwap":677},"2026-01-23",2.4,-2.54,{"date":1156,"open":1157,"high":1157,"low":808,"close":808,"change":456,"percent_change":1158,"volume":1159,"transactions":9,"vwap":808},"2026-01-22",2.43,1.29,13900,{"date":1161,"open":222,"high":1162,"low":600,"close":779,"change":382,"percent_change":1163,"volume":674,"transactions":9,"vwap":779},"2026-01-21",2.365,-0.85,{"date":1165,"open":1153,"high":1166,"low":222,"close":222,"change":276,"percent_change":1167,"volume":1168,"transactions":9,"vwap":222},"2026-01-20",2.44,-2.49,10400,{"date":1170,"open":1171,"high":1172,"low":1153,"close":1173,"change":660,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-16",2.401,2.475,2.41,-2.03,17400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":382,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-15",2.48,2.543,2.46,-0.81,10800,{"date":1184,"open":1166,"high":1185,"low":1157,"close":1178,"change":456,"percent_change":1005,"volume":1186,"transactions":9,"vwap":1178},"2026-01-14",2.6,18400,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":196,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-13",2.573,2.45,-3.54,18100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":551,"change":196,"percent_change":1198,"volume":1199,"transactions":9,"vwap":551},"2026-01-12",2.62,2.65,2.53,-3.42,28200,{"date":1201,"open":1202,"high":1203,"low":1185,"close":827,"change":276,"percent_change":1204,"volume":1205,"transactions":9,"vwap":827},"2026-01-09",2.69,2.82,-2.23,79000,{"date":1207,"open":896,"high":1208,"low":1190,"close":1202,"change":809,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1202},"2026-01-08",2.7,6.75,46700,{"date":1212,"open":1213,"high":1213,"low":896,"close":1214,"change":20,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-07",2.59,2.52,-2.7,24100,{"date":1218,"open":780,"high":1195,"low":780,"close":1213,"change":733,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1213},"2026-01-06",6.15,249000,{"date":1222,"open":600,"high":551,"low":684,"close":1166,"change":557,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1166},"2026-01-05",5.63,61900,{"date":1226,"open":655,"high":1157,"low":655,"close":600,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":600},"2026-01-02",0.2,9.48,148000,{"date":1231,"open":1144,"high":677,"low":529,"close":655,"change":804,"percent_change":1232,"volume":1233,"transactions":9,"vwap":655},"2025-12-31",-5.38,245000,{"date":1235,"open":779,"high":1236,"low":1144,"close":1144,"change":1237,"percent_change":490,"volume":1238,"transactions":9,"vwap":1144},"2025-12-30",2.356,-0.125,118200,{"date":1240,"open":780,"high":1241,"low":779,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2025-12-29",2.419,2.355,-0.055,-2.28,45500,{"date":1247,"open":826,"high":1248,"low":780,"close":1173,"change":382,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1173},"2025-12-26",2.461,-0.82,52200,{"date":1252,"open":1253,"high":896,"low":780,"close":1157,"change":107,"percent_change":1197,"volume":1254,"transactions":9,"vwap":1157},"2025-12-24",2.414,19800,{"date":1256,"open":780,"high":1190,"low":773,"close":773,"change":365,"percent_change":365,"volume":1257,"transactions":9,"vwap":773},"2025-12-23",22600,{"date":1259,"open":1153,"high":1178,"low":773,"close":773,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":773},"2025-12-22",-0.1,-4.05,86700,{"date":1264,"open":1265,"high":1178,"low":779,"close":1265,"change":456,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-19",2.47,1.23,33100,{"date":1269,"open":677,"high":896,"low":677,"close":1166,"change":843,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1166},"2025-12-18",6.09,71000,{"date":1273,"open":1274,"high":472,"low":836,"close":677,"change":456,"percent_change":1275,"volume":1159,"transactions":9,"vwap":677},"2025-12-17",2.288,1.32,{"date":1277,"open":814,"high":677,"low":686,"close":836,"change":221,"percent_change":307,"volume":648,"transactions":9,"vwap":836},"2025-12-16",{"date":1279,"open":1280,"high":1280,"low":1281,"close":1144,"change":196,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1144},"2025-12-15",2.335,2.21,-3.88,42400,{"date":1285,"open":472,"high":1153,"low":472,"close":472,"change":112,"percent_change":793,"volume":1286,"transactions":9,"vwap":472},"2025-12-12",27400,{"date":1288,"open":677,"high":1173,"low":1289,"close":779,"change":382,"percent_change":1163,"volume":1290,"transactions":9,"vwap":779},"2025-12-11",2.263,30400,{"date":1292,"open":836,"high":780,"low":743,"close":222,"change":267,"percent_change":1293,"volume":1294,"transactions":9,"vwap":222},"2025-12-10",3.52,52600,{"date":1296,"open":779,"high":779,"low":814,"close":836,"change":212,"percent_change":1297,"volume":1298,"transactions":9,"vwap":836},"2025-12-09",-1.3,56200,{"date":1300,"open":826,"high":1301,"low":1302,"close":677,"change":804,"percent_change":1303,"volume":1304,"transactions":9,"vwap":677},"2025-12-08",2.49,2.295,-4.96,30000,{"date":1306,"open":1144,"high":1180,"low":1144,"close":826,"change":809,"percent_change":1307,"volume":1308,"transactions":9,"vwap":826},"2025-12-05",7.56,36600,{"date":1310,"open":677,"high":1311,"low":686,"close":814,"change":212,"percent_change":1312,"volume":1313,"transactions":9,"vwap":814},"2025-12-04",2.305,-1.32,42100,{"date":1315,"open":472,"high":1253,"low":1316,"close":697,"change":212,"percent_change":1297,"volume":1317,"transactions":9,"vwap":697},"2025-12-03",2.231,67700,{"date":1319,"open":1173,"high":1320,"low":600,"close":600,"change":804,"percent_change":1321,"volume":1322,"transactions":9,"vwap":600},"2025-12-02",2.534,-4.94,59500,{"date":1324,"open":1190,"high":1214,"low":808,"close":1157,"change":1260,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1157},"2025-12-01",-3.95,43100,{"date":1328,"open":1214,"high":1213,"low":1214,"close":1197,"change":456,"percent_change":1329,"volume":861,"transactions":9,"vwap":1197},"2025-11-28",1.2,{"date":1331,"open":1214,"high":831,"low":826,"close":896,"change":365,"percent_change":365,"volume":1332,"transactions":9,"vwap":896},"2025-11-26",153600,{"date":1334,"open":896,"high":1335,"low":1153,"close":896,"change":365,"percent_change":365,"volume":1336,"transactions":9,"vwap":896},"2025-11-25",2.58,38200,{"date":1338,"open":1265,"high":1335,"low":1180,"close":896,"change":112,"percent_change":1339,"volume":1340,"transactions":9,"vwap":896},"2025-11-24",-0.4,48500,{"date":1342,"open":1343,"high":1344,"low":1166,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-11-21",2.501,2.57,2.51,0.11,4.58,61200,{"date":1350,"open":1166,"high":1190,"low":600,"close":1153,"change":212,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1153},"2025-11-20",-1.23,130900,{"date":1354,"open":1355,"high":1213,"low":1173,"close":1157,"change":436,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1157},"2025-11-19",2.55,-3.19,36400,{"date":1359,"open":1197,"high":1360,"low":896,"close":1345,"change":382,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1345},"2025-11-18",2.615,-0.79,32000,{"date":1364,"open":1365,"high":1208,"low":1345,"close":1197,"change":405,"percent_change":21,"volume":1366,"transactions":9,"vwap":1197},"2025-11-17",2.64,57800,{"date":1368,"open":1369,"high":1369,"low":1335,"close":1365,"change":382,"percent_change":1370,"volume":613,"transactions":9,"vwap":1365},"2025-11-14",2.705,-0.75,{"date":1372,"open":1185,"high":1373,"low":1185,"close":1374,"change":365,"percent_change":365,"volume":1245,"transactions":9,"vwap":1374},"2025-11-13",2.85,2.66,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1374,"change":196,"percent_change":1379,"volume":902,"transactions":9,"vwap":1374},"2025-11-12",2.821,2.61,-3.27,{"date":1381,"open":1382,"high":1383,"low":1214,"close":1384,"change":1012,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-11-11",2.608,2.76,2.75,8.27,50900,{"date":1388,"open":1378,"high":827,"low":1389,"close":551,"change":727,"percent_change":1390,"volume":1391,"transactions":9,"vwap":551},"2025-11-10",2.417,-5.93,138200,{"date":1393,"open":1394,"high":1395,"low":1195,"close":1208,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1208},"2025-11-07",2.78,2.856,-0.054,-1.96,160300,{"date":1400,"open":1120,"high":1401,"low":1384,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-06",3.0050001,2.754,-0.202,-6.83,39800,{"date":1407,"open":1408,"high":1409,"low":1384,"close":1410,"change":1411,"percent_change":1412,"volume":1141,"transactions":9,"vwap":1410},"2025-11-05",2.79,3.02,2.956,0.096,3.36,{"date":1414,"open":1415,"high":1120,"low":1394,"close":1416,"change":254,"percent_change":1417,"volume":944,"transactions":9,"vwap":1416},"2025-11-04",2.83,2.86,0.7,{"date":1419,"open":1420,"high":1421,"low":579,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-11-03",2.88,2.96,2.84,-0.145,-4.86,27800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":530,"percent_change":1432,"volume":934,"transactions":9,"vwap":1431},"2025-10-31",2.93,3,2.89,2.985,-0.5,{"date":1434,"open":1435,"high":860,"low":1436,"close":1429,"change":196,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1429},"2025-10-30",3.05,2.95,-2.91,34900,{"date":1440,"open":1441,"high":1442,"low":1429,"close":81,"change":187,"percent_change":472,"volume":1443,"transactions":9,"vwap":81},"2025-10-29",3.03,3.124,60600,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1409,"change":196,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1409},"2025-10-28",3.1,2.98,-2.89,40600,{"date":1451,"open":1452,"high":1453,"low":1447,"close":1453,"change":267,"percent_change":1365,"volume":1454,"transactions":9,"vwap":1453},"2025-10-27",3.07,3.11,50700,{"date":1456,"open":1457,"high":1446,"low":1447,"close":1441,"change":112,"percent_change":1458,"volume":828,"transactions":9,"vwap":1441},"2025-10-24",3.08,-0.33,{"date":1460,"open":1457,"high":1461,"low":1436,"close":1462,"change":333,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-10-23",3.14,3.04,0.33,49500,{"date":1466,"open":81,"high":1467,"low":1436,"close":1441,"change":405,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1441},"2025-10-22",3.13,-3.5,229700,{"date":1471,"open":860,"high":1472,"low":1429,"close":1461,"change":456,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1461},"2025-10-21",3.181,0.96,29200,{"date":1476,"open":1462,"high":1477,"low":1478,"close":1453,"change":187,"percent_change":677,"volume":1479,"transactions":9,"vwap":1453},"2025-10-20",3.2,2.97,61000,{"date":1481,"open":1429,"high":1461,"low":1482,"close":1462,"change":456,"percent_change":46,"volume":1483,"transactions":9,"vwap":1462},"2025-10-17",2.935,53500,{"date":1485,"open":1436,"high":1486,"low":1135,"close":1001,"change":550,"percent_change":200,"volume":1487,"transactions":9,"vwap":1001},"2025-10-16",3.065,14900,{"date":1489,"open":1490,"high":1490,"low":1421,"close":1421,"change":678,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1421},"2025-10-15",3.15,-4.21,32300,{"date":1494,"open":1462,"high":1467,"low":1495,"close":81,"change":221,"percent_change":1496,"volume":1497,"transactions":9,"vwap":81},"2025-10-14",2.91,1.31,180000,{"date":1499,"open":1203,"high":1435,"low":1394,"close":1435,"change":230,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1435},"2025-10-13",10.51,100200,{"date":1503,"open":1416,"high":1504,"low":1383,"close":1383,"change":481,"percent_change":1505,"volume":1326,"transactions":9,"vwap":1383},"2025-10-10",2.947,-4.83,{"date":1507,"open":1420,"high":1120,"low":1508,"close":1135,"change":382,"percent_change":873,"volume":1069,"transactions":9,"vwap":1135},"2025-10-09",2.851,{"date":1510,"open":1428,"high":1441,"low":1420,"close":1511,"change":382,"percent_change":873,"volume":1512,"transactions":9,"vwap":1511},"2025-10-08",2.92,14000,{"date":1514,"open":1515,"high":1516,"low":1511,"close":1120,"change":678,"percent_change":437,"volume":1517,"transactions":9,"vwap":1120},"2025-10-07",3.06,3.073,36800,{"date":1519,"open":1462,"high":25,"low":1520,"close":1452,"change":187,"percent_change":779,"volume":1521,"transactions":9,"vwap":1452},"2025-10-06",3.00099993,72300,{"date":1523,"open":1416,"high":1429,"low":1416,"close":1429,"change":473,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1429},"2025-10-03",6.38,77200,{"date":1527,"open":1415,"high":1416,"low":1383,"close":1203,"change":333,"percent_change":1528,"volume":908,"transactions":9,"vwap":1203},"2025-10-02",0.36,{"date":1530,"open":892,"high":1416,"low":1531,"close":579,"change":107,"percent_change":685,"volume":1532,"transactions":9,"vwap":579},"2025-10-01",2.72,59300,{"date":1534,"open":1430,"high":1430,"low":1196,"close":1384,"change":1024,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1384},"2025-09-30",-5.17,138600,{"date":1538,"open":1478,"high":1539,"low":1203,"close":1135,"change":212,"percent_change":383,"volume":1540,"transactions":9,"vwap":1135},"2025-09-29",3.019,56500,{"date":1542,"open":1429,"high":626,"low":1543,"close":1428,"change":276,"percent_change":1544,"volume":1317,"transactions":9,"vwap":1428},"2025-09-26",2.87,-2.01,{"date":1546,"open":1447,"high":1547,"low":1511,"close":1548,"change":107,"percent_change":380,"volume":1549,"transactions":9,"vwap":1548},"2025-09-25",3.18,2.99,90600,{"date":1551,"open":1435,"high":1552,"low":1553,"close":1428,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1428},"2025-09-24",3.076,2.768,-0.085,-2.82,202100,{"date":1558,"open":81,"high":1559,"low":1120,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-09-23",3.17,3.015,-0.065,-2.11,174000,{"date":1565,"open":1515,"high":1490,"low":1409,"close":1457,"change":333,"percent_change":1463,"volume":1566,"transactions":9,"vwap":1457},"2025-09-22",57600,{"date":1568,"open":1461,"high":1477,"low":1515,"close":1452,"change":245,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1452},"2025-09-19",-1.29,34400,{"date":1572,"open":1461,"high":1573,"low":1574,"close":1453,"change":112,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1453},"2025-09-18",3.229,3.108,-0.32,18600,{"date":1578,"open":1453,"high":1579,"low":1441,"close":860,"change":254,"percent_change":1580,"volume":1581,"transactions":9,"vwap":860},"2025-09-17",3.25,0.65,69000,{"date":1583,"open":1435,"high":25,"low":1435,"close":1446,"change":456,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1446},"2025-09-16",0.98,53900,{"date":1587,"open":1477,"high":1579,"low":1435,"close":1452,"change":405,"percent_change":1588,"volume":1026,"transactions":9,"vwap":1452},"2025-09-15",-3.46,{"date":1590,"open":626,"high":1591,"low":1461,"close":1547,"change":365,"percent_change":365,"volume":1592,"transactions":9,"vwap":1547},"2025-09-12",3.256,92800,{"date":1594,"open":1461,"high":1595,"low":860,"close":1547,"change":221,"percent_change":901,"volume":1326,"transactions":9,"vwap":1547},"2025-09-11",3.282,{"date":1597,"open":860,"high":1598,"low":860,"close":1461,"change":333,"percent_change":142,"volume":1599,"transactions":9,"vwap":1461},"2025-09-10",3.3,19700,{"date":1601,"open":1602,"high":1598,"low":1453,"close":1467,"change":804,"percent_change":1603,"volume":699,"transactions":9,"vwap":1467},"2025-09-09",3.24,-3.69,{"date":1605,"open":626,"high":1598,"low":626,"close":1579,"change":843,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1579},"2025-09-08",4.5,157900,{"date":1609,"open":1610,"high":25,"low":1446,"close":1453,"change":245,"percent_change":1611,"volume":805,"transactions":9,"vwap":1453},"2025-09-05",3.122,-1.27,{"date":1613,"open":1559,"high":1559,"low":860,"close":1490,"change":333,"percent_change":142,"volume":1168,"transactions":9,"vwap":1490},"2025-09-04",{"date":1615,"open":1616,"high":1616,"low":1467,"close":1461,"change":245,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1461},"2025-09-03",3.197,-1.26,26100,{"date":1620,"open":1559,"high":1621,"low":1490,"close":1547,"change":382,"percent_change":911,"volume":1618,"transactions":9,"vwap":1547},"2025-09-02",3.39,{"date":1623,"open":1624,"high":1579,"low":626,"close":1477,"change":333,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1477},"2025-08-29",3.199,0.31,91300,{"date":1628,"open":1629,"high":88,"low":1547,"close":1630,"change":611,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-08-28",3.34,3.19,-5.34,90900,{"date":1634,"open":1635,"high":1636,"low":1602,"close":88,"change":557,"percent_change":1637,"volume":1638,"transactions":9,"vwap":88},"2025-08-27",3.27,3.44,4.01,39000,{"date":1640,"open":1547,"high":1641,"low":1547,"close":1602,"change":212,"percent_change":1642,"volume":699,"transactions":9,"vwap":1602},"2025-08-26",3.29,-0.92,{"date":1644,"open":1645,"high":1646,"low":1547,"close":1635,"change":660,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1635},"2025-08-25",3.32,3.38,-1.51,56000,{"date":1650,"open":1477,"high":1651,"low":1477,"close":1645,"change":843,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1645},"2025-08-22",3.43,4.4,52000,{"date":1655,"open":1656,"high":1656,"low":1490,"close":1547,"change":405,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1547},"2025-08-21",3.28,-3.34,45300,{"date":1660,"open":1661,"high":1662,"low":1579,"close":1641,"change":333,"percent_change":987,"volume":1663,"transactions":9,"vwap":1641},"2025-08-20",3.255,3.31,14300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1656,"change":276,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1656},"2025-08-19",3.33,3.342,3.26,-1.8,21100,{"date":1672,"open":1636,"high":1673,"low":1662,"close":1629,"change":245,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1629},"2025-08-18",3.46,-1.18,19400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1646,"change":382,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1646},"2025-08-15",3.455,3.508,3.269,-0.59,21700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1685,"change":365,"percent_change":365,"volume":662,"transactions":9,"vwap":1685},"2025-08-14",3.4,3.47,3.358,{"date":1689,"open":1685,"high":1690,"low":1646,"close":1685,"change":365,"percent_change":365,"volume":1691,"transactions":9,"vwap":1685},"2025-08-13",3.479,31600,{"date":1693,"open":1293,"high":1694,"low":1412,"close":1685,"change":196,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1685},"2025-08-12",3.571,-2.58,102900,{"date":1698,"open":1699,"high":1700,"low":626,"close":1701,"change":550,"percent_change":900,"volume":1702,"transactions":9,"vwap":1701},"2025-08-11",3.45,3.59,3.49,105100,{"date":1704,"open":1705,"high":1706,"low":1641,"close":1636,"change":333,"percent_change":230,"volume":1707,"transactions":9,"vwap":1636},"2025-08-08",3.5,3.74,129100,{"date":1709,"open":1629,"high":1710,"low":1579,"close":1651,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1651},"2025-08-07",3.75,-0.72,-17.35,387200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":708,"percent_change":1637,"volume":1720,"transactions":9,"vwap":1719},"2025-08-06",3.9,4.16,3.85,4.15,141700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":276,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-08-05",4.08,4.1,3.97,3.99,-1.48,45000,{"date":1730,"open":1731,"high":966,"low":1732,"close":1733,"change":333,"percent_change":122,"volume":1734,"transactions":9,"vwap":1733},"2025-08-04",4.04,3.88,4.05,59700,{"date":1736,"open":1737,"high":1738,"low":1710,"close":1731,"change":382,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1731},"2025-08-01",4,4.25,-0.49,123100,{"date":1742,"open":1737,"high":1743,"low":1744,"close":1743,"change":107,"percent_change":932,"volume":1532,"transactions":9,"vwap":1743},"2025-07-31",4.06,3.91,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1737,"change":405,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1737},"2025-07-30",4.145,4.29,3.98,-2.68,38700,{"date":1753,"open":1717,"high":1754,"low":1755,"close":1756,"change":196,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-07-29",4.18,4.07,4.11,-2.14,17600,{"date":1760,"open":1761,"high":1762,"low":1719,"close":1761,"change":187,"percent_change":200,"volume":1492,"transactions":9,"vwap":1761},"2025-07-28",4.2,4.43,{"date":1764,"open":1717,"high":1765,"low":1766,"close":1767,"change":20,"percent_change":1768,"volume":902,"transactions":9,"vwap":1767},"2025-07-25",4.303,4.023,4.13,-1.67,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1761,"change":391,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1761},"2025-07-24",4.8,4.9,4.17,-10.83,93400,{"date":1777,"open":1733,"high":1778,"low":1779,"close":1780,"change":38,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-07-23",4.99,4.015,4.71,18.34,332300,{"date":1784,"open":1737,"high":1637,"low":1785,"close":1749,"change":254,"percent_change":397,"volume":1786,"transactions":9,"vwap":1749},"2025-07-22",3.945,45600,{"date":1788,"open":1789,"high":1717,"low":1789,"close":1790,"change":550,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-07-21",3.93,3.96,1.28,89200,{"date":1794,"open":1737,"high":1637,"low":1795,"close":1744,"change":660,"percent_change":1617,"volume":1796,"transactions":9,"vwap":1744},"2025-07-18",3.84,21800,{"date":1798,"open":1799,"high":1731,"low":1800,"close":1790,"change":254,"percent_change":397,"volume":1801,"transactions":9,"vwap":1790},"2025-07-17",3.94,3.793,30500,{"date":1803,"open":1804,"high":1733,"low":1804,"close":1799,"change":708,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1799},"2025-07-16",3.78,4.23,77700,{"date":1808,"open":1809,"high":1718,"low":1706,"close":1804,"change":365,"percent_change":365,"volume":1810,"transactions":9,"vwap":1804},"2025-07-15",3.8,50500,{"date":1812,"open":1710,"high":714,"low":1710,"close":1804,"change":254,"percent_change":334,"volume":1813,"transactions":9,"vwap":1804},"2025-07-14",34200,{"date":1815,"open":1816,"high":1817,"low":1710,"close":1816,"change":436,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-07-11",3.76,3.89,-2.08,91200,{"date":1821,"open":1822,"high":1716,"low":1822,"close":1795,"change":550,"percent_change":1275,"volume":1186,"transactions":9,"vwap":1795},"2025-07-10",3.79,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1822,"change":382,"percent_change":357,"volume":1290,"transactions":9,"vwap":1822},"2025-07-09",3.81,3.978,3.72,{"date":1829,"open":1718,"high":1799,"low":1825,"close":1825,"change":382,"percent_change":357,"volume":1830,"transactions":9,"vwap":1825},"2025-07-08",42000,{"date":1832,"open":1817,"high":1833,"low":1809,"close":1834,"change":276,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-07-07",3.983,3.83,-1.54,94000,{"date":1838,"open":1795,"high":1839,"low":1827,"close":1817,"change":456,"percent_change":132,"volume":1840,"transactions":9,"vwap":1817},"2025-07-03",3.902,50600,{"date":1842,"open":1737,"high":1731,"low":1809,"close":714,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":714},"2025-07-02",-0.17,-4.22,44300,{"date":1847,"open":1716,"high":1755,"low":1716,"close":1848,"change":557,"percent_change":1666,"volume":740,"transactions":9,"vwap":1848},"2025-07-01",4.03,{"date":1850,"open":1851,"high":1716,"low":1851,"close":1716,"change":1012,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1716},"2025-06-30",3.69,5.69,28900,{"date":1855,"open":1706,"high":1795,"low":1856,"close":1851,"change":212,"percent_change":1181,"volume":1857,"transactions":9,"vwap":1851},"2025-06-27",3.645,27300,{"date":1859,"open":1860,"high":1861,"low":1705,"close":1827,"change":1346,"percent_change":1435,"volume":1862,"transactions":9,"vwap":1827},"2025-06-26",3.63,3.77,37100,{"date":1864,"open":1700,"high":1865,"low":1293,"close":1866,"change":254,"percent_change":585,"volume":1867,"transactions":9,"vwap":1866},"2025-06-25",3.778,3.61,28000,{"date":1869,"open":1870,"high":1871,"low":1700,"close":1700,"change":196,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1700},"2025-06-24",3.71,3.733,-2.45,29600,{"date":1875,"open":1804,"high":1876,"low":1877,"close":1878,"change":804,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-06-23",3.904,3.608,3.68,-3.16,79300,{"date":1882,"open":1834,"high":1883,"low":1884,"close":1809,"change":212,"percent_change":1885,"volume":656,"transactions":9,"vwap":1809},"2025-06-20",4.162,3.785,-0.78,{"date":1887,"open":1744,"high":1888,"low":1834,"close":1834,"change":196,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1834},"2025-06-18",4.086,-2.3,38400,{"date":1892,"open":1637,"high":1754,"low":1893,"close":921,"change":678,"percent_change":1894,"volume":1895,"transactions":9,"vwap":921},"2025-06-17",3.808,-3.21,120300,{"date":1897,"open":1848,"high":1773,"low":1725,"close":1733,"change":254,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1733},"2025-06-16",0.5,39200,{"date":1901,"open":1743,"high":1902,"low":1725,"close":1848,"change":660,"percent_change":1351,"volume":1903,"transactions":9,"vwap":1848},"2025-06-13",4.099,40400,{"date":1905,"open":1756,"high":1906,"low":1737,"close":1723,"change":276,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1723},"2025-06-12",4.457,-1.45,98000,{"date":1910,"open":1911,"high":1912,"low":1724,"close":1913,"change":804,"percent_change":1555,"volume":1914,"transactions":9,"vwap":1913},"2025-06-11",4.3,4.38,4.14,181800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":966,"change":382,"percent_change":1920,"volume":1921,"transactions":9,"vwap":966},"2025-06-10",4.28,4.39,4.24,-0.47,42200,{"date":1923,"open":966,"high":1924,"low":1925,"close":1917,"change":221,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1917},"2025-06-09",4.494,4.09,0.94,78900,{"date":1929,"open":1754,"high":1919,"low":1930,"close":1919,"change":733,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1919},"2025-06-06",4.102,3.67,45700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1925,"change":1843,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1925},"2025-06-05",4.27,4.309,4.074,-3.99,125000,{"date":1941,"open":1942,"high":788,"low":1744,"close":966,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":966},"2025-06-04",4.02,0.245,6.1,189800,{"date":1947,"open":1948,"high":1731,"low":1949,"close":1779,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1779},"2025-06-03",3.53,3.42,0.685,20.57,367500,{"date":1954,"open":1629,"high":1685,"low":25,"close":1666,"change":456,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1666},"2025-06-02",0.91,71300,{"date":1958,"open":1579,"high":1959,"low":626,"close":1598,"change":267,"percent_change":1178,"volume":1960,"transactions":9,"vwap":1598},"2025-05-30",3.445,462600,{"date":1962,"open":1651,"high":1686,"low":1477,"close":25,"change":816,"percent_change":1963,"volume":1964,"transactions":9,"vwap":25},"2025-05-29",-5.57,139300,{"date":1966,"open":1651,"high":1967,"low":1968,"close":1968,"change":382,"percent_change":204,"volume":1969,"transactions":9,"vwap":1968},"2025-05-28",3.609,3.41,104800,{"date":1971,"open":1866,"high":1972,"low":1651,"close":1651,"change":436,"percent_change":1244,"volume":1973,"transactions":9,"vwap":1651},"2025-05-27",3.669,96600,{"date":1975,"open":1976,"high":1977,"low":1705,"close":1978,"change":816,"percent_change":285,"volume":1979,"transactions":9,"vwap":1978},"2025-05-23",3.65,3.684,3.51,60200,{"date":1981,"open":1851,"high":1716,"low":1982,"close":1983,"change":333,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-05-22",3.555,3.7,0.27,209600,{"date":1987,"open":1716,"high":1988,"low":642,"close":1851,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1851},"2025-05-21",4.006,-0.23,-5.87,136000,{"date":1993,"open":1743,"high":1994,"low":1809,"close":921,"change":481,"percent_change":1995,"volume":1996,"transactions":9,"vwap":921},"2025-05-20",4.22,-3.45,192100,{"date":1998,"open":1737,"high":1767,"low":1999,"close":1743,"change":333,"percent_change":122,"volume":2000,"transactions":9,"vwap":1743},"2025-05-19",3.95,58200,{"date":2002,"open":1942,"high":2003,"low":1790,"close":1733,"change":456,"percent_change":2004,"volume":1792,"transactions":9,"vwap":1733},"2025-05-16",4.184,0.75,{"date":2006,"open":1919,"high":2007,"low":1737,"close":1942,"change":816,"percent_change":2008,"volume":1238,"transactions":9,"vwap":1942},"2025-05-15",4.616,-4.51,{"date":2010,"open":1771,"high":1771,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-05-14",3.853,4.21,-0.83,-16.47,224200,{"date":2017,"open":2018,"high":176,"low":2019,"close":2020,"change":405,"percent_change":1757,"volume":2021,"transactions":9,"vwap":2020},"2025-05-13",5.11,4.958,5.04,120400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-05-12",4.92,5.18,4.787,5.15,0.45,9.57,39500,{"date":2032,"open":1606,"high":2033,"low":1606,"close":2034,"change":1062,"percent_change":2012,"volume":2035,"transactions":9,"vwap":2034},"2025-05-09",4.96,4.7,65100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":254,"percent_change":2028,"volume":927,"transactions":9,"vwap":2041},"2025-05-08",4.6,4.678,4.49,4.51,{"date":2043,"open":1606,"high":2044,"low":1911,"close":2040,"change":254,"percent_change":2028,"volume":2045,"transactions":9,"vwap":2040},"2025-05-07",4.573,19300,{"date":2047,"open":2040,"high":2048,"low":2049,"close":2050,"change":276,"percent_change":1312,"volume":623,"transactions":9,"vwap":2050},"2025-05-06",4.63,4.36,4.47,{"date":2052,"open":2038,"high":2038,"low":1606,"close":2053,"change":196,"percent_change":2054,"volume":648,"transactions":9,"vwap":2053},"2025-05-05",4.53,-1.95,{"date":2056,"open":2040,"high":2048,"low":1918,"close":2057,"change":1227,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-05-02",4.62,4.52,57200,{"date":2061,"open":761,"high":2040,"low":2062,"close":2063,"change":112,"percent_change":1989,"volume":762,"transactions":9,"vwap":2063},"2025-05-01",4.302,4.42,{"date":2065,"open":966,"high":2066,"low":966,"close":1762,"change":221,"percent_change":1955,"volume":2067,"transactions":9,"vwap":1762},"2025-04-30",4.54,16900,{"date":2069,"open":2040,"high":2066,"low":2070,"close":1918,"change":196,"percent_change":1544,"volume":2071,"transactions":9,"vwap":1918},"2025-04-29",4.293,9600,{"date":2073,"open":2074,"high":2041,"low":1935,"close":761,"change":733,"percent_change":1673,"volume":2075,"transactions":9,"vwap":761},"2025-04-28",4.41,43600,{"date":2077,"open":966,"high":1652,"low":2078,"close":2079,"change":245,"percent_change":1642,"volume":2080,"transactions":9,"vwap":2079},"2025-04-25",4.205,4.33,26300,{"date":2082,"open":2083,"high":2084,"low":1761,"close":788,"change":365,"percent_change":365,"volume":2085,"transactions":9,"vwap":788},"2025-04-24",4.34,4.472,40900,{"date":2087,"open":2040,"high":2088,"low":2089,"close":788,"change":456,"percent_change":2090,"volume":2091,"transactions":9,"vwap":788},"2025-04-23",4.64,4.318,0.69,24400,{"date":180,"open":1724,"high":1918,"low":1724,"close":2083,"change":2093,"percent_change":1068,"volume":2094,"transactions":9,"vwap":2083},0.24,18300]