[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGR":3,"homepage-market-summary":28,"stock-historical-GGR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GGR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Gogoro Inc. Ordinary Shares","Nasdaq",null,"Common Stock","Gogoro Inc is focused on eliminating the barriers to electric fuel adoption to bring swappable electric power within reach of every urban rider. Its battery swapping technology compromises an interoperable platform that seamlessly integrates a comprehensive ecosystem of hardware, software, and services, which consists of Gogoro Smart Batteries, GoStations, Gogoro Network Software & Battery Management Systems, Smartscooter, and related components and kits. Geographical presence in Taiwan and Other countries, majority of its revenue comes from Tiwan.","1,416",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.2,3.09,3.12,0.08,2.56,6028.48316,98,3.1302,6.27,2.02,22694.704314236,27.8,1406,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,81,88],{"symbol":76,"name":77,"price":78,"change":16,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":37,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},8.3,22146,8083286.078559,-40.07,"2025-04-22",[179,180,188,198,208,218,226,233,243,252,262,270,278,286,293,303,314,323,333,341,349,358,365,372,380,388,396,403,411,419,427,435,444,452,460,468,477,483,488,494,501,508,514,522,529,537,543,550,560,568,576,583,591,598,607,615,624,631,637,641,648,655,660,666,673,679,686,693,699,705,711,715,722,728,733,737,742,747,752,759,762,766,770,774,781,787,792,796,799,802,806,811,816,820,825,832,836,840,844,849,854,859,864,868,874,880,885,890,897,901,905,908,911,917,924,933,938,943,949,951,954,957,961,968,972,976,981,988,994,1001,1009,1014,1018,1021,1026,1031,1038,1044,1048,1055,1061,1067,1072,1077,1081,1087,1094,1100,1103,1110,1115,1121,1126,1132,1137,1141,1145,1150,1156,1162,1165,1168,1173,1176,1182,1184,1186,1191,1193,1196,1201,1205,1209,1213,1216,1219,1223,1227,1232,1238,1242,1249,1252,1255,1258,1262,1267,1271,1276,1280,1285,1289,1295,1299,1304,1308,1313,1319,1321,1325,1330,1334,1338,1343,1347,1353,1358,1365,1369,1371,1375,1381,1384,1390,1395,1400,1404,1409,1413,1416,1420,1424,1429,1431,1435,1439,1443,1449,1453,1458,1460,1464,1467,1471,1474,1476,1479,1484,1488,1494,1498,1505,1512,1519,1524,1528,1534,1542,1550,1557,1563,1570,1576,1582,1586,1591,1597,1603,1610,1618,1623,1629,1632,1637,1642,1646,1649,1656,1662,1667,1674,1680,1683,1686,1691,1698,1703,1707,1711,1716,1722,1726,1731,1736,1739,1743,1747,1750,1754,1758,1761,1764,1768,1772,1774,1778,1783,1789,1794,1800,1805,1810,1816,1820,1825,1828,1833,1838,1845,1850,1854,1861,1864,1868,1871,1874,1881,1889,1897,1902,1908,1913,1917,1921,1926,1929,1933,1937,1942,1946,1948,1952,1956,1961,1965,1969,1974,1977,1981,1984,1989,1994,2000,2007,2011,2014,2019,2024,2028,2033,2037,2042,2046,2049,2052,2056,2061,2066,2070,2074,2077,2081,2084,2087,2091],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":17,"high":182,"low":183,"close":17,"change":109,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",3.14,3.01,-0.32,12901,105,3.0934,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",3.03,3.15,3.13,0.14,4.68,2151,91,3.0949,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",2.89,3.23,2.99,-0.17,-5.38,10652.37831,148,3.1089,{"date":209,"open":210,"high":211,"low":202,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",3,3.28,3.16,0.11,3.61,20198.334751,268,3.1432,{"date":219,"open":220,"high":221,"low":200,"close":221,"change":222,"percent_change":134,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.93,3.05,0.02,5064,97,2.9664,{"date":227,"open":228,"high":190,"low":229,"close":190,"change":104,"percent_change":24,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.98,2.7694,8113.66443,215,2.9472,{"date":234,"open":235,"high":228,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",2.85,2.81,2.97,0.12,4.21,9932,146,2.942,{"date":244,"open":245,"high":246,"low":245,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.7,2.86,0.05,1.79,9207.02721,101,2.8186,{"date":253,"open":236,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.83,2.73,2.8,-0.02,-0.71,5029.52718,111,2.7909,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":18,"percent_change":267,"volume":268,"transactions":241,"vwap":269},"2026-09-18",2.74,2.82,2.7208,2.92,7360,2.7561,{"date":271,"open":272,"high":272,"low":273,"close":264,"change":104,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",2.76,2.6001,2.24,3472,107,2.7023,{"date":279,"open":272,"high":254,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",2.68,-0.07,-2.55,1791,49,2.7581,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":104,"percent_change":290,"volume":291,"transactions":196,"vwap":292},"2026-09-15",2.655,2.75,2.23,4618.668545,2.6773,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",2.54,2.71,2.69,0.115,4.47,5214.7735,144,2.6497,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.52,2.6,2.5,2.575,0.035,1.38,5131.225654,149,2.5598,{"date":315,"open":316,"high":316,"low":317,"close":295,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",2.59,2.53,-0.03,-1.17,8879.179831,178,2.5726,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.64,2.72,2.57,-0.12,-4.46,5019,176,2.6408,{"date":334,"open":335,"high":256,"low":336,"close":297,"change":337,"percent_change":114,"volume":338,"transactions":339,"vwap":340},"2026-09-08",2.63,2.55,0.03,140993.238127,1903,2.6954,{"date":342,"open":316,"high":343,"low":336,"close":344,"change":345,"percent_change":144,"volume":346,"transactions":347,"vwap":348},"2026-09-04",2.7099,2.66,0.01,7634,81,2.6446,{"date":350,"open":326,"high":326,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",2.5836,2.65,-0.05,-1.85,8347,130,2.6528,{"date":359,"open":360,"high":236,"low":327,"close":245,"change":257,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.61,-0.74,7498,167,2.6886,{"date":366,"open":307,"high":367,"low":307,"close":326,"change":345,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.8299,0.37,36463.878379,309,2.6179,{"date":373,"open":374,"high":289,"low":374,"close":296,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.37,0.34,14.35,21980.177439,200,2.5977,{"date":381,"open":307,"high":382,"low":374,"close":374,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",2.5051,-0.2,-7.78,16672.75,110,2.4537,{"date":389,"open":306,"high":390,"low":307,"close":327,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",2.6499,-0.08,-3.02,32361,207,2.573,{"date":397,"open":306,"high":398,"low":316,"close":352,"change":318,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",2.78,-1.12,28877.885866,255,2.6636,{"date":404,"open":235,"high":210,"low":405,"close":280,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",2.58,-0.25,-8.53,66102.778389,615,2.8227,{"date":412,"open":413,"high":414,"low":24,"close":220,"change":134,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",2.14,3.3835,29.07,1479068.774658,13453,2.7072,{"date":420,"open":421,"high":421,"low":290,"close":422,"change":222,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",2.44,2.27,0.89,32626,374,2.2987,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":247,"percent_change":422,"volume":432,"transactions":433,"vwap":434},"2026-08-20",2.2,2.46,2.25,17440.4,174,2.319,{"date":436,"open":437,"high":438,"low":429,"close":429,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",2.33,2.34,-0.1,-4.35,19441.404915,164,2.2491,{"date":445,"open":446,"high":447,"low":446,"close":446,"change":318,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",2.3,2.42,-1.29,8140.736202,133,2.3388,{"date":453,"open":454,"high":455,"low":431,"close":437,"change":247,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",2.29,2.45,2.19,23841.399402,182,2.3183,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":104,"percent_change":245,"volume":465,"transactions":466,"vwap":467},"2026-08-14",2.32,2.3915,2.28,12323.1,136,2.3141,{"date":469,"open":430,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",2.525,2.22,-0.24,-9.76,27423.6793,209,2.438,{"date":478,"open":306,"high":335,"low":430,"close":430,"change":479,"percent_change":204,"volume":480,"transactions":481,"vwap":482},"2026-08-12",-0.14,32015.8679,299,2.5631,{"date":484,"open":405,"high":326,"low":19,"close":306,"change":222,"percent_change":129,"volume":485,"transactions":486,"vwap":487},"2026-08-11",12801,160,2.6207,{"date":489,"open":336,"high":288,"low":317,"close":405,"change":337,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",1.18,15118.328033,195,2.5633,{"date":495,"open":335,"high":335,"low":336,"close":336,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",-0.09,-3.41,14616.832255,243,2.5968,{"date":502,"open":245,"high":296,"low":335,"close":325,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-06",-0.04,-1.49,12108.45028,177,2.6708,{"date":509,"open":289,"high":272,"low":352,"close":280,"change":328,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",-4.29,14088.231771,257,2.7252,{"date":515,"open":516,"high":517,"low":256,"close":256,"change":472,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",3.04,3.18,-7.89,17200.156348,240,2.9492,{"date":523,"open":256,"high":516,"low":344,"close":516,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",0.51,20.16,10612.66989,175,2.8539,{"date":530,"open":256,"high":531,"low":317,"close":317,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",2.94,-0.3,-10.6,27123.9458,245,2.7708,{"date":538,"open":539,"high":228,"low":254,"close":254,"change":345,"percent_change":149,"volume":540,"transactions":541,"vwap":542},"2026-07-30",2.91,9468.298701,157,2.9056,{"date":544,"open":545,"high":545,"low":256,"close":265,"change":383,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",3.3,-6.62,18164.970347,191,3.1015,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",3.39,3.52,3.02,-0.46,-13.22,27196.392261,297,3.3713,{"date":561,"open":552,"high":562,"low":552,"close":563,"change":257,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-27",3.6,3.48,-0.57,3588.683932,114,3.5251,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":257,"percent_change":564,"volume":573,"transactions":574,"vwap":575},"2026-07-24",3.38,3.57,3.5,8852.45,112,3.5176,{"date":577,"open":578,"high":562,"low":563,"close":553,"change":391,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",3.53,-2.22,11311.89863,143,3.5427,{"date":584,"open":585,"high":562,"low":586,"close":562,"change":193,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",3.46,3.36,4.05,2044,50,3.5279,{"date":592,"open":593,"high":562,"low":586,"close":585,"change":104,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",3.42,1.76,23030.360133,168,3.531,{"date":599,"open":600,"high":562,"low":601,"close":602,"change":318,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",3.43,3.3602,3.4,-0.87,7034.07703,116,3.437,{"date":608,"open":609,"high":610,"low":611,"close":600,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":600},"2026-07-17",3.71,3.744,3.394,-0.33,-8.78,23300,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-16",3.8,3.83,3.75,3.76,-0.06,-1.57,5700,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":222,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-15",3.84,3.88,3.82,0.53,3500,{"date":632,"open":633,"high":634,"low":617,"close":617,"change":391,"percent_change":635,"volume":636,"transactions":9,"vwap":617},"2026-07-14",3.95,3.96,-2.06,5300,{"date":638,"open":639,"high":639,"low":627,"close":627,"change":337,"percent_change":129,"volume":640,"transactions":9,"vwap":627},"2026-07-13",3.97,3900,{"date":642,"open":617,"high":643,"low":619,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",3.913,3.85,0.065,1.72,6300,{"date":649,"open":617,"high":650,"low":651,"close":652,"change":653,"percent_change":319,"volume":654,"transactions":9,"vwap":652},"2026-07-09",3.98,3.77,3.785,-0.045,5900,{"date":656,"open":657,"high":587,"low":618,"close":618,"change":345,"percent_change":658,"volume":659,"transactions":9,"vwap":618},"2026-07-08",3.87,0.26,3000,{"date":661,"open":662,"high":663,"low":628,"close":628,"change":328,"percent_change":664,"volume":665,"transactions":9,"vwap":628},"2026-07-07",3.989,3.99,-3.05,4000,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":257,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-06",4.01,3.89,3.94,-0.51,6800,{"date":674,"open":675,"high":676,"low":634,"close":634,"change":257,"percent_change":677,"volume":678,"transactions":9,"vwap":634},"2026-07-02",4.02,4.15,-0.5,6900,{"date":680,"open":681,"high":681,"low":682,"close":650,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":650},"2026-07-01",4.16,3.93,-0.005,-0.13,65000,{"date":687,"open":688,"high":689,"low":670,"close":690,"change":691,"percent_change":354,"volume":692,"transactions":9,"vwap":690},"2026-06-30",4,4.117,3.985,-0.075,39700,{"date":694,"open":587,"high":695,"low":633,"close":696,"change":104,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-29",4.13,4.06,1.5,52200,{"date":700,"open":639,"high":701,"low":702,"close":688,"change":337,"percent_change":703,"volume":704,"transactions":9,"vwap":688},"2026-06-26",4.025,3.925,0.76,20300,{"date":706,"open":696,"high":707,"low":708,"close":639,"change":318,"percent_change":709,"volume":710,"transactions":9,"vwap":639},"2026-06-25",4.062,3.868,-0.75,13700,{"date":712,"open":617,"high":668,"low":617,"close":688,"change":713,"percent_change":19,"volume":714,"transactions":9,"vwap":688},"2026-06-24",0.1,15600,{"date":716,"open":639,"high":717,"low":718,"close":719,"change":439,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-23",4.014,3.79,3.9,-2.5,56200,{"date":723,"open":724,"high":587,"low":725,"close":688,"change":726,"percent_change":726,"volume":727,"transactions":9,"vwap":688},"2026-06-22",3.946,3.846,0,43000,{"date":729,"open":730,"high":731,"low":690,"close":688,"change":109,"percent_change":406,"volume":732,"transactions":9,"vwap":688},"2026-06-18",4.015,4.065,24700,{"date":734,"open":688,"high":735,"low":633,"close":668,"change":345,"percent_change":119,"volume":736,"transactions":9,"vwap":668},"2026-06-17",4.07,14900,{"date":738,"open":688,"high":735,"low":739,"close":688,"change":740,"percent_change":99,"volume":741,"transactions":9,"vwap":688},"2026-06-16",3.945,0.04,11600,{"date":743,"open":744,"high":745,"low":626,"close":634,"change":213,"percent_change":246,"volume":746,"transactions":9,"vwap":634},"2026-06-15",3.982,4.0050001,13100,{"date":748,"open":639,"high":587,"low":644,"close":644,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":644},"2026-06-12",-0.125,-3.14,9900,{"date":753,"open":688,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",4.09,3.975,-0.025,-0.62,18300,{"date":760,"open":701,"high":587,"low":663,"close":688,"change":726,"percent_change":726,"volume":761,"transactions":9,"vwap":688},"2026-06-10",4800,{"date":763,"open":690,"high":587,"low":633,"close":688,"change":104,"percent_change":764,"volume":765,"transactions":9,"vwap":688},"2026-06-09",1.52,14000,{"date":767,"open":670,"high":675,"low":669,"close":670,"change":621,"percent_change":768,"volume":769,"transactions":9,"vwap":670},"2026-06-08",-1.5,4100,{"date":771,"open":670,"high":688,"low":702,"close":688,"change":247,"percent_change":772,"volume":773,"transactions":9,"vwap":688},"2026-06-05",1.27,6000,{"date":775,"open":776,"high":633,"low":777,"close":633,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":633},"2026-06-04",3.863,3.78,0.075,1.94,4500,{"date":782,"open":783,"high":668,"low":617,"close":784,"change":785,"percent_change":786,"volume":714,"transactions":9,"vwap":784},"2026-06-03",3.935,3.875,-0.135,-3.37,{"date":788,"open":633,"high":789,"low":682,"close":668,"change":337,"percent_change":790,"volume":791,"transactions":9,"vwap":668},"2026-06-02",4.1,0.75,21800,{"date":793,"open":794,"high":735,"low":777,"close":650,"change":257,"percent_change":677,"volume":795,"transactions":9,"vwap":650},"2026-06-01",3.998,10000,{"date":797,"open":668,"high":695,"low":633,"close":688,"change":726,"percent_change":726,"volume":798,"transactions":9,"vwap":688},"2026-05-29",10400,{"date":800,"open":669,"high":789,"low":669,"close":688,"change":713,"percent_change":19,"volume":801,"transactions":9,"vwap":688},"2026-05-28",12300,{"date":803,"open":719,"high":634,"low":627,"close":719,"change":247,"percent_change":804,"volume":805,"transactions":9,"vwap":719},"2026-05-27",1.3,3700,{"date":807,"open":688,"high":688,"low":628,"close":644,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":644},"2026-05-26",-0.16,-3.99,10700,{"date":812,"open":813,"high":695,"low":650,"close":668,"change":621,"percent_change":814,"volume":815,"transactions":9,"vwap":668},"2026-05-22",4.08,-1.47,11900,{"date":817,"open":818,"high":819,"low":587,"close":735,"change":726,"percent_change":726,"volume":751,"transactions":9,"vwap":735},"2026-05-21",4.29,4.298,{"date":821,"open":822,"high":822,"low":731,"close":735,"change":439,"percent_change":823,"volume":824,"transactions":9,"vwap":735},"2026-05-20",4.17,-2.4,7200,{"date":826,"open":789,"high":827,"low":828,"close":822,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-05-19",4.4,4.04,0.17,4.25,51600,{"date":833,"open":675,"high":675,"low":834,"close":688,"change":337,"percent_change":703,"volume":835,"transactions":9,"vwap":688},"2026-05-18",3.891,7000,{"date":837,"open":838,"high":650,"low":628,"close":639,"change":337,"percent_change":703,"volume":839,"transactions":9,"vwap":639},"2026-05-15",3.923,5200,{"date":841,"open":735,"high":735,"low":657,"close":670,"change":18,"percent_change":842,"volume":843,"transactions":9,"vwap":670},"2026-05-14",2.07,4600,{"date":845,"open":644,"high":688,"low":617,"close":846,"change":740,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-13",3.86,1.05,13400,{"date":850,"open":626,"high":634,"low":851,"close":628,"change":852,"percent_change":853,"volume":843,"transactions":9,"vwap":628},"2026-05-12",3.819,-0.18,-4.5,{"date":855,"open":813,"high":856,"low":857,"close":688,"change":257,"percent_change":677,"volume":858,"transactions":9,"vwap":688},"2026-05-11",4.131,3.73,18600,{"date":860,"open":861,"high":681,"low":668,"close":675,"change":684,"percent_change":862,"volume":863,"transactions":9,"vwap":675},"2026-05-08",4.156,-3.13,9100,{"date":865,"open":676,"high":830,"low":676,"close":676,"change":866,"percent_change":867,"volume":805,"transactions":9,"vwap":676},"2026-05-07",-0.15,-3.49,{"date":869,"open":870,"high":871,"low":676,"close":871,"change":713,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-06",4.2,4.3,2.38,21900,{"date":875,"open":876,"high":877,"low":676,"close":870,"change":104,"percent_change":878,"volume":879,"transactions":9,"vwap":870},"2026-05-05",4.185,4.22,1.45,5500,{"date":881,"open":676,"high":882,"low":695,"close":883,"change":109,"percent_change":472,"volume":884,"transactions":9,"vwap":883},"2026-05-04",4.195,4.14,4300,{"date":886,"open":887,"high":888,"low":735,"close":676,"change":309,"percent_change":889,"volume":736,"transactions":9,"vwap":676},"2026-05-01",4.175,4.305,0.85,{"date":891,"open":892,"high":893,"low":789,"close":894,"change":895,"percent_change":896,"volume":623,"transactions":9,"vwap":894},"2026-04-30",4.28,4.31,4.115,-0.145,-3.4,{"date":898,"open":813,"high":893,"low":813,"close":899,"change":213,"percent_change":352,"volume":900,"transactions":9,"vwap":899},"2026-04-29",4.26,2800,{"date":902,"open":903,"high":892,"low":754,"close":676,"change":726,"percent_change":726,"volume":904,"transactions":9,"vwap":676},"2026-04-28",4.18,13000,{"date":906,"open":894,"high":822,"low":688,"close":676,"change":222,"percent_change":907,"volume":835,"transactions":9,"vwap":676},"2026-04-27",0.48,{"date":909,"open":870,"high":818,"low":695,"close":695,"change":109,"percent_change":472,"volume":910,"transactions":9,"vwap":695},"2026-04-24",10100,{"date":912,"open":870,"high":913,"low":914,"close":883,"change":621,"percent_change":915,"volume":916,"transactions":9,"vwap":883},"2026-04-23",4.32,4.11,-1.43,12800,{"date":918,"open":919,"high":920,"low":919,"close":870,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":870},"2026-04-22",3.993,4.41,-0.157,-3.6,8900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-21",4.37,4.482,4.245,4.357,0.027,0.62,8400,{"date":934,"open":695,"high":935,"low":695,"close":936,"change":238,"percent_change":235,"volume":937,"transactions":9,"vwap":936},"2026-04-20",4.42,4.33,17700,{"date":939,"open":688,"high":940,"low":688,"close":239,"change":941,"percent_change":942,"volume":654,"transactions":9,"vwap":239},"2026-04-17",4.445,0.205,5.12,{"date":944,"open":695,"high":945,"low":946,"close":745,"change":749,"percent_change":947,"volume":948,"transactions":9,"vwap":745},"2026-04-16",4.145,3.933,-3.03,8300,{"date":950,"open":696,"high":870,"low":668,"close":695,"change":726,"percent_change":726,"volume":843,"transactions":9,"vwap":695},"2026-04-15",{"date":952,"open":870,"high":877,"low":695,"close":695,"change":726,"percent_change":726,"volume":953,"transactions":9,"vwap":695},"2026-04-14",5000,{"date":955,"open":681,"high":239,"low":894,"close":695,"change":726,"percent_change":726,"volume":956,"transactions":9,"vwap":695},"2026-04-13",6400,{"date":958,"open":818,"high":871,"low":828,"close":695,"change":959,"percent_change":960,"volume":647,"transactions":9,"vwap":695},"2026-04-10",-0.11,-2.59,{"date":962,"open":676,"high":963,"low":676,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-09",4.314,4.24,0.18,4.43,8000,{"date":969,"open":857,"high":970,"low":857,"close":696,"change":658,"percent_change":971,"volume":848,"transactions":9,"vwap":696},"2026-04-08",4.23,6.84,{"date":973,"open":634,"high":634,"low":652,"close":617,"change":439,"percent_change":974,"volume":975,"transactions":9,"vwap":617},"2026-04-07",-2.56,4400,{"date":977,"open":639,"high":675,"low":718,"close":719,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":719},"2026-04-06",0.29,8.03,6600,{"date":982,"open":983,"high":984,"low":985,"close":214,"change":986,"percent_change":19,"volume":987,"transactions":9,"vwap":214},"2026-04-02",3.505,3.63,3.487,0.09,9400,{"date":989,"open":990,"high":991,"low":990,"close":553,"change":740,"percent_change":992,"volume":993,"transactions":9,"vwap":553},"2026-04-01",3.475,3.55,1.15,2600,{"date":995,"open":996,"high":572,"low":997,"close":563,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":563},"2026-03-31",3.49,3.41,0.055,1.61,5100,{"date":1002,"open":1003,"high":990,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-30",3.45,3.395,3.425,-0.015,-0.44,13800,{"date":1010,"open":1011,"high":572,"low":606,"close":1012,"change":353,"percent_change":915,"volume":1013,"transactions":9,"vwap":1012},"2026-03-27",3.483,3.44,6100,{"date":1015,"open":572,"high":572,"low":600,"close":996,"change":109,"percent_change":1016,"volume":1017,"transactions":9,"vwap":996},"2026-03-26",-0.29,7900,{"date":1019,"open":572,"high":572,"low":572,"close":572,"change":18,"percent_change":438,"volume":1020,"transactions":9,"vwap":572},"2026-03-25",1800,{"date":1022,"open":1023,"high":990,"low":570,"close":593,"change":247,"percent_change":1024,"volume":1025,"transactions":9,"vwap":593},"2026-03-24",3.47,1.48,3100,{"date":1027,"open":545,"high":1028,"low":545,"close":85,"change":1029,"percent_change":1030,"volume":636,"transactions":9,"vwap":85},"2026-03-23",3.495,0.045,1.35,{"date":1032,"open":1033,"high":1034,"low":15,"close":1035,"change":353,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-20",3.33,3.35,3.325,-1.48,16800,{"date":1039,"open":602,"high":1023,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":751,"transactions":9,"vwap":1041},"2026-03-19",3.32,3.375,-0.035,-1.03,{"date":1045,"open":572,"high":214,"low":997,"close":997,"change":353,"percent_change":1046,"volume":1047,"transactions":9,"vwap":997},"2026-03-18",-1.45,9800,{"date":1049,"open":1050,"high":1051,"low":585,"close":585,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":585},"2026-03-17",3.607,3.639,-0.19,-5.21,10300,{"date":1056,"open":984,"high":718,"low":1057,"close":1058,"change":247,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-16",3.59,3.65,1.39,16100,{"date":1062,"open":719,"high":1063,"low":562,"close":562,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":562},"2026-03-13",3.944,-0.21,-5.51,12200,{"date":1068,"open":719,"high":1069,"low":1070,"close":1070,"change":785,"percent_change":1071,"volume":824,"transactions":9,"vwap":1070},"2026-03-12",4.177,3.81,-3.42,{"date":1073,"open":828,"high":893,"low":739,"close":739,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":739},"2026-03-11",-0.095,-2.35,30400,{"date":1078,"open":827,"high":827,"low":1079,"close":828,"change":1052,"percent_change":1080,"volume":758,"transactions":9,"vwap":828},"2026-03-10",4.03,-4.49,{"date":1082,"open":830,"high":1083,"low":870,"close":970,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":970},"2026-03-09",4.76,-0.43,-9.23,32300,{"date":1088,"open":627,"high":1089,"low":1090,"close":1091,"change":790,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-06",5.43,3.825,4.66,19.18,108000,{"date":1095,"open":1023,"high":634,"low":593,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-05",3.91,0.55,16.37,39100,{"date":1101,"open":15,"high":1023,"low":15,"close":586,"change":193,"percent_change":1102,"volume":647,"transactions":9,"vwap":586},"2026-03-04",4.35,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":621,"percent_change":1109,"volume":824,"transactions":9,"vwap":1108},"2026-03-03",3.26,3.292,3.17,3.22,-1.83,{"date":1111,"open":17,"high":1112,"low":221,"close":211,"change":1113,"percent_change":1114,"volume":904,"transactions":9,"vwap":211},"2026-03-02",3.367,0.16,5.13,{"date":1116,"open":1117,"high":1118,"low":1119,"close":17,"change":852,"percent_change":1120,"volume":741,"transactions":9,"vwap":17},"2026-02-27",3.29,3.34,3.11,-5.45,{"date":1122,"open":517,"high":1123,"low":517,"close":545,"change":345,"percent_change":1124,"volume":1125,"transactions":9,"vwap":545},"2026-02-26",3.455,0.3,23500,{"date":1127,"open":1128,"high":1117,"low":1128,"close":1117,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1117},"2026-02-25",2.9,0.46,16.25,21100,{"date":1133,"open":1134,"high":1135,"low":256,"close":254,"change":345,"percent_change":149,"volume":1136,"transactions":9,"vwap":254},"2026-02-24",2.87,2.902,7500,{"date":1138,"open":183,"high":554,"low":256,"close":265,"change":684,"percent_change":1139,"volume":1140,"transactions":9,"vwap":265},"2026-02-23",-4.41,34500,{"date":1142,"open":202,"high":554,"low":1143,"close":1143,"change":222,"percent_change":1144,"volume":953,"transactions":9,"vwap":1143},"2026-02-20",2.95,0.68,{"date":1146,"open":237,"high":1147,"low":220,"close":220,"change":1148,"percent_change":383,"volume":1149,"transactions":9,"vwap":220},"2026-02-19",2.989,-0.006,9000,{"date":1151,"open":190,"high":190,"low":220,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-02-18",2.936,-0.094,-3.1,6500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":190,"change":345,"percent_change":1161,"volume":835,"transactions":9,"vwap":190},"2026-02-17",3.018,3.045,3.011,0.33,{"date":1163,"open":210,"high":516,"low":202,"close":554,"change":337,"percent_change":44,"volume":1164,"transactions":9,"vwap":554},"2026-02-13",3300,{"date":1166,"open":516,"high":221,"low":202,"close":202,"change":109,"percent_change":612,"volume":1167,"transactions":9,"vwap":202},"2026-02-12",2200,{"date":1169,"open":228,"high":516,"low":237,"close":210,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":210},"2026-02-11",0.07,2.39,15500,{"date":1174,"open":200,"high":183,"low":200,"close":220,"change":986,"percent_change":1107,"volume":1175,"transactions":9,"vwap":220},"2026-02-10",17900,{"date":1177,"open":539,"high":237,"low":1178,"close":1179,"change":808,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-09",2.816,2.84,-5.33,24500,{"date":1183,"open":539,"high":16,"low":1128,"close":210,"change":986,"percent_change":16,"volume":1172,"transactions":9,"vwap":210},"2026-02-06",{"date":1185,"open":1128,"high":182,"low":1128,"close":539,"change":345,"percent_change":375,"volume":910,"transactions":9,"vwap":539},"2026-02-05",{"date":1187,"open":516,"high":1188,"low":1128,"close":1128,"change":479,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1128},"2026-02-04",3.08,-4.61,13300,{"date":1192,"open":192,"high":1107,"low":554,"close":516,"change":959,"percent_change":867,"volume":751,"transactions":9,"vwap":516},"2026-02-03",{"date":1194,"open":190,"high":15,"low":190,"close":191,"change":247,"percent_change":999,"volume":1195,"transactions":9,"vwap":191},"2026-02-02",4900,{"date":1197,"open":1198,"high":192,"low":1198,"close":1199,"change":318,"percent_change":1200,"volume":900,"transactions":9,"vwap":1199},"2026-01-30",3.07,3.1,-0.96,{"date":1202,"open":1107,"high":1203,"low":1188,"close":192,"change":318,"percent_change":1204,"volume":839,"transactions":9,"vwap":192},"2026-01-29",3.245,-0.95,{"date":1206,"open":1207,"high":1117,"low":212,"close":212,"change":222,"percent_change":1208,"volume":824,"transactions":9,"vwap":212},"2026-01-28",3.241,0.64,{"date":1210,"open":1211,"high":211,"low":182,"close":182,"change":496,"percent_change":1212,"volume":932,"transactions":9,"vwap":182},"2026-01-27",3.247,-2.79,{"date":1214,"open":1215,"high":201,"low":1107,"close":201,"change":726,"percent_change":726,"volume":795,"transactions":9,"vwap":201},"2026-01-26",3.211,{"date":1217,"open":211,"high":211,"low":201,"close":201,"change":740,"percent_change":1218,"volume":1020,"transactions":9,"vwap":201},"2026-01-23",1.25,{"date":1220,"open":1221,"high":211,"low":1222,"close":1222,"change":621,"percent_change":354,"volume":659,"transactions":9,"vwap":1222},"2026-01-22",3.25,3.19,{"date":1224,"open":211,"high":1118,"low":1225,"close":1221,"change":318,"percent_change":1226,"volume":932,"transactions":9,"vwap":1221},"2026-01-21",3.21,-0.91,{"date":1228,"open":552,"high":984,"low":212,"close":211,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":211},"2026-01-20",-0.114,-3.36,28600,{"date":1233,"open":1234,"high":611,"low":1234,"close":611,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":611},"2026-01-16",3.215,0.294,9.48,24800,{"date":1239,"open":210,"high":211,"low":237,"close":1199,"change":193,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1199},"2026-01-15",4.73,28300,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-01-14",3.24,2.96,-0.23,-7.21,12900,{"date":1250,"open":517,"high":1225,"low":1188,"close":1222,"change":1170,"percent_change":274,"volume":1251,"transactions":9,"vwap":1222},"2026-01-13",48700,{"date":1253,"open":85,"high":85,"low":1199,"close":17,"change":740,"percent_change":804,"volume":1254,"transactions":9,"vwap":17},"2026-01-12",12400,{"date":1256,"open":1225,"high":1225,"low":1188,"close":1188,"change":503,"percent_change":1257,"volume":636,"transactions":9,"vwap":1188},"2026-01-09",-1.28,{"date":1259,"open":1107,"high":585,"low":17,"close":17,"change":353,"percent_change":1260,"volume":1261,"transactions":9,"vwap":17},"2026-01-08",-1.58,16000,{"date":1263,"open":17,"high":1264,"low":17,"close":1107,"change":104,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1107},"2026-01-07",3.299,1.93,4200,{"date":1268,"open":1245,"high":191,"low":1245,"close":1119,"change":213,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1119},"2026-01-06",3.67,10600,{"date":1272,"open":1273,"high":15,"low":210,"close":210,"change":318,"percent_change":1274,"volume":1275,"transactions":9,"vwap":210},"2026-01-05",3.076,-0.99,17300,{"date":1277,"open":256,"high":1278,"low":256,"close":190,"change":978,"percent_change":1279,"volume":858,"transactions":9,"vwap":190},"2026-01-02",3.125,10.58,{"date":1281,"open":1245,"high":1199,"low":326,"close":264,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":264},"2025-12-31",-0.22,-7.43,51000,{"date":1286,"open":272,"high":1198,"low":272,"close":1245,"change":756,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1245},"2025-12-30",-0.84,66600,{"date":1290,"open":997,"high":563,"low":228,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-12-29",2.985,-0.495,-14.22,46200,{"date":1296,"open":991,"high":562,"low":1023,"close":563,"change":391,"percent_change":1297,"volume":1298,"transactions":9,"vwap":563},"2025-12-26",-2.25,18000,{"date":1300,"open":1023,"high":857,"low":1003,"close":1301,"change":1170,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-24",3.56,2.01,27200,{"date":1305,"open":1306,"high":1306,"low":996,"close":996,"change":959,"percent_change":1307,"volume":1131,"transactions":9,"vwap":996},"2025-12-23",3.733,-3.06,{"date":1309,"open":1310,"high":1311,"low":562,"close":562,"change":257,"percent_change":1312,"volume":923,"transactions":9,"vwap":562},"2025-12-22",3.62,3.68,-0.55,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1310,"change":318,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1310},"2025-12-19",3.58,3.7,-0.82,15400,{"date":1320,"open":1311,"high":619,"low":984,"close":1058,"change":318,"percent_change":1317,"volume":1270,"transactions":9,"vwap":1058},"2025-12-18",{"date":1322,"open":1323,"high":1324,"low":984,"close":1311,"change":503,"percent_change":71,"volume":810,"transactions":9,"vwap":1311},"2025-12-17",3.72,3.735,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1323,"change":213,"percent_change":221,"volume":1329,"transactions":9,"vwap":1323},"2025-12-16",3.551,3.765,16500,{"date":1331,"open":1316,"high":1316,"low":214,"close":214,"change":959,"percent_change":1332,"volume":1333,"transactions":9,"vwap":214},"2025-12-15",-2.96,9700,{"date":1335,"open":626,"high":626,"low":609,"close":1323,"change":328,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1323},"2025-12-12",-3.12,24300,{"date":1339,"open":719,"high":688,"low":1340,"close":626,"change":109,"percent_change":1341,"volume":1342,"transactions":9,"vwap":626},"2025-12-11",3.781,-0.26,31300,{"date":1344,"open":644,"high":1345,"low":644,"close":644,"change":726,"percent_change":726,"volume":1346,"transactions":9,"vwap":644},"2025-12-10",3.92,12000,{"date":1348,"open":1349,"high":688,"low":1349,"close":644,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":644},"2025-12-09",3.74,0.069,1.82,7700,{"date":1354,"open":1349,"high":626,"low":1355,"close":1340,"change":1356,"percent_change":959,"volume":1357,"transactions":9,"vwap":1340},"2025-12-08",3.731,-0.004,8100,{"date":1359,"open":1360,"high":1360,"low":1361,"close":652,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":652},"2025-12-05",3.881,3.763,-0.065,-1.69,9200,{"date":1366,"open":1367,"high":1367,"low":628,"close":644,"change":281,"percent_change":1368,"volume":1195,"transactions":9,"vwap":644},"2025-12-04",3.909,-1.79,{"date":1370,"open":669,"high":702,"low":846,"close":1345,"change":238,"percent_change":212,"volume":1013,"transactions":9,"vwap":1345},"2025-12-03",{"date":1372,"open":1373,"high":1096,"low":1323,"close":617,"change":1042,"percent_change":1226,"volume":1374,"transactions":9,"vwap":617},"2025-12-02",3.855,24600,{"date":1376,"open":669,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1155,"transactions":9,"vwap":1378},"2025-12-01",3.941,3.835,-0.165,-4.12,{"date":1382,"open":650,"high":731,"low":1383,"close":688,"change":740,"percent_change":99,"volume":884,"transactions":9,"vwap":688},"2025-11-28",3.887,{"date":1385,"open":745,"high":745,"low":1386,"close":634,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":634},"2025-11-26",3.838,0.23,6.17,25600,{"date":1391,"open":1392,"high":1393,"low":1392,"close":857,"change":337,"percent_change":1394,"volume":1155,"transactions":9,"vwap":857},"2025-11-25",3.69,4.047,0.81,{"date":1396,"open":644,"high":633,"low":1316,"close":1316,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1316},"2025-11-24",-0.175,-4.52,13900,{"date":1401,"open":1402,"high":639,"low":626,"close":784,"change":1362,"percent_change":1403,"volume":1399,"transactions":9,"vwap":784},"2025-11-21",3.895,-1.65,{"date":1405,"open":1378,"high":1406,"low":619,"close":670,"change":119,"percent_change":1407,"volume":1408,"transactions":9,"vwap":670},"2025-11-20",4.105,6.78,31800,{"date":1410,"open":620,"high":620,"low":1392,"close":1392,"change":328,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1392},"2025-11-19",-3.15,3800,{"date":1414,"open":1415,"high":657,"low":1415,"close":1070,"change":18,"percent_change":413,"volume":1270,"transactions":9,"vwap":1070},"2025-11-18",3.66,{"date":1417,"open":1311,"high":871,"low":1311,"close":857,"change":104,"percent_change":1418,"volume":1419,"transactions":9,"vwap":857},"2025-11-17",1.63,32700,{"date":1421,"open":214,"high":1422,"low":991,"close":1269,"change":726,"percent_change":726,"volume":1423,"transactions":9,"vwap":1269},"2025-11-14",3.865,35100,{"date":1425,"open":745,"high":745,"low":1426,"close":1269,"change":852,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1269},"2025-11-13",3.64,-4.68,20900,{"date":1430,"open":668,"high":587,"low":644,"close":644,"change":808,"percent_change":809,"volume":980,"transactions":9,"vwap":644},"2025-11-12",{"date":1432,"open":789,"high":239,"low":1433,"close":668,"change":281,"percent_change":1434,"volume":1008,"transactions":9,"vwap":668},"2025-11-11",3.907,-1.72,{"date":1436,"open":670,"high":813,"low":702,"close":813,"change":1387,"percent_change":1437,"volume":1438,"transactions":9,"vwap":813},"2025-11-10",5.97,38800,{"date":1440,"open":619,"high":1345,"low":1316,"close":644,"change":1441,"percent_change":586,"volume":1442,"transactions":9,"vwap":644},"2025-11-07",0.125,31400,{"date":1444,"open":1311,"high":1445,"low":1311,"close":1446,"change":309,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-06",3.915,3.725,0.95,11000,{"date":1450,"open":1349,"high":1349,"low":1269,"close":1392,"change":1042,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1392},"2025-11-05",-0.94,21000,{"date":1454,"open":619,"high":644,"low":1455,"close":1446,"change":653,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1446},"2025-11-04",3.652,-1.19,12700,{"date":1459,"open":688,"high":688,"low":1349,"close":651,"change":1282,"percent_change":1065,"volume":1346,"transactions":9,"vwap":651},"2025-11-03",{"date":1461,"open":1415,"high":668,"low":1058,"close":663,"change":1161,"percent_change":1462,"volume":1463,"transactions":9,"vwap":663},"2025-10-31",9.02,19400,{"date":1465,"open":676,"high":676,"low":1058,"close":1415,"change":808,"percent_change":1466,"volume":904,"transactions":9,"vwap":1415},"2025-10-30",-4.19,{"date":1468,"open":1323,"high":1469,"low":1323,"close":628,"change":18,"percent_change":413,"volume":1470,"transactions":9,"vwap":628},"2025-10-29",4.113,26600,{"date":1472,"open":628,"high":618,"low":1323,"close":1349,"change":496,"percent_change":1075,"volume":1473,"transactions":9,"vwap":1349},"2025-10-28",7400,{"date":1475,"open":719,"high":719,"low":620,"close":618,"change":281,"percent_change":1368,"volume":858,"transactions":9,"vwap":618},"2025-10-27",{"date":1477,"open":1345,"high":1345,"low":618,"close":719,"change":109,"percent_change":1341,"volume":1478,"transactions":9,"vwap":719},"2025-10-24",29800,{"date":1480,"open":1311,"high":663,"low":1311,"close":1096,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1096},"2025-10-23",0.24,6.54,34700,{"date":1485,"open":883,"high":887,"low":1269,"close":1269,"change":671,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1269},"2025-10-22",-12.2,60400,{"date":1489,"open":926,"high":935,"low":1490,"close":903,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":903},"2025-10-21",4.12,-0.185,-4.24,17500,{"date":1495,"open":830,"high":1496,"low":239,"close":1496,"change":298,"percent_change":296,"volume":1497,"transactions":9,"vwap":1496},"2025-10-20",4.365,30800,{"date":1499,"open":1500,"high":1501,"low":830,"close":830,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":830},"2025-10-17",4.57,4.6,-0.37,-8.01,25500,{"date":1506,"open":1507,"high":1508,"low":1500,"close":1509,"change":986,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-16",4.59,4.775,4.62,1.99,19300,{"date":1513,"open":827,"high":1514,"low":1515,"close":1516,"change":213,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-15",4.7,4.34,4.53,2.49,19600,{"date":1520,"open":1521,"high":1522,"low":899,"close":935,"change":353,"percent_change":399,"volume":1523,"transactions":9,"vwap":935},"2025-10-14",4.44,4.49,34100,{"date":1525,"open":1500,"high":1501,"low":966,"close":299,"change":222,"percent_change":1526,"volume":1527,"transactions":9,"vwap":299},"2025-10-13",0.45,32500,{"date":1529,"open":942,"high":942,"low":935,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-10-10",4.45,-0.7,-13.59,56600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":203,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-09",5.4,5.5,5.09,5.15,-3.2,45400,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-10-08",5.81,5.25,5.32,-0.53,-9.06,60000,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1282,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-07",6.14,5.78,5.85,-3.62,59100,{"date":1558,"open":1559,"high":23,"low":1559,"close":1560,"change":1170,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-06",5.69,6.07,1.17,47300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":726,"percent_change":726,"volume":1569,"transactions":9,"vwap":1568},"2025-10-03",6.38,6.4,5.98,6,78355,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1568,"change":726,"percent_change":726,"volume":1575,"transactions":9,"vwap":1568},"2025-10-02",6.28,6.5,5.96,59600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1568,"change":726,"percent_change":726,"volume":1581,"transactions":9,"vwap":1568},"2025-10-01",6.02,6.04,5.8,21420,{"date":1583,"open":1574,"high":1584,"low":1574,"close":1568,"change":104,"percent_change":99,"volume":1585,"transactions":9,"vwap":1568},"2025-09-30",6.2,24330,{"date":1587,"open":1588,"high":1566,"low":1580,"close":1589,"change":1341,"percent_change":1466,"volume":1590,"transactions":9,"vwap":1589},"2025-09-29",6.34,5.94,38530,{"date":1592,"open":1593,"high":1593,"low":1584,"close":1584,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1584},"2025-09-26",7.1,-0.42,-6.34,23755,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1341,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-09-25",6.9,6.62,-3.78,12255,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":677,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-09-24",7.4,6.86,6.88,-6.78,19375,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":931,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-09-23",6.8,7.5,6.76,7.38,9.17,33565,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1614,"change":658,"percent_change":688,"volume":1622,"transactions":9,"vwap":1614},"2025-09-22",6.66,7,22145,{"date":1624,"open":1625,"high":1626,"low":1573,"close":1573,"change":391,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1573},"2025-09-19",6.58,6.6,-1.22,19755,{"date":1630,"open":1566,"high":1626,"low":1566,"close":1625,"change":257,"percent_change":532,"volume":1631,"transactions":9,"vwap":1625},"2025-09-18",23975,{"date":1633,"open":1626,"high":1634,"low":1625,"close":1626,"change":104,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1626},"2025-09-17",6.64,0.92,29120,{"date":1638,"open":1639,"high":1620,"low":1639,"close":1482,"change":104,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1482},"2025-09-16",6.48,0.93,37995,{"date":1643,"open":1626,"high":1626,"low":1588,"close":1639,"change":852,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1639},"2025-09-15",-2.7,19365,{"date":1647,"open":1612,"high":1621,"low":1573,"close":1620,"change":391,"percent_change":1456,"volume":1648,"transactions":9,"vwap":1620},"2025-09-12",17210,{"date":1650,"open":1651,"high":1652,"low":1626,"close":1653,"change":1282,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-09-11",7.02,7.14,6.74,-3.16,15450,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":726,"percent_change":726,"volume":1661,"transactions":9,"vwap":1660},"2025-09-10",7.2,6.82,6.96,9065,{"date":1663,"open":1621,"high":1621,"low":1664,"close":1660,"change":621,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1660},"2025-09-09",6.92,-0.85,13050,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1651,"change":740,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1651},"2025-09-08",7.12,7.18,6.94,0.57,18195,{"date":1675,"open":1676,"high":1677,"low":1659,"close":1678,"change":257,"percent_change":1016,"volume":1679,"transactions":9,"vwap":1678},"2025-09-05",7.26,7.36,6.98,8995,{"date":1681,"open":1651,"high":1593,"low":1664,"close":1621,"change":852,"percent_change":1682,"volume":980,"transactions":9,"vwap":1621},"2025-09-04",-2.51,{"date":1684,"open":1621,"high":1605,"low":1621,"close":1670,"change":1113,"percent_change":464,"volume":1685,"transactions":9,"vwap":1670},"2025-09-03",6605,{"date":1687,"open":1605,"high":1605,"low":1599,"close":1651,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1651},"2025-09-02",-0.48,-6.4,7210,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1613,"change":222,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1613},"2025-08-29",7.44,7.52,7.24,0.27,12035,{"date":1699,"open":1694,"high":1694,"low":1652,"close":1700,"change":18,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-08-28",7.48,1.08,11270,{"date":1704,"open":1605,"high":1613,"low":1615,"close":1605,"change":439,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1605},"2025-08-27",-1.33,7310,{"date":1708,"open":1621,"high":1613,"low":1612,"close":1613,"change":139,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1613},"2025-08-26",4.46,6725,{"date":1712,"open":1670,"high":1713,"low":1621,"close":1670,"change":222,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1670},"2025-08-25",7.54,0.28,13085,{"date":1717,"open":1634,"high":1718,"low":1634,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-08-22",7.16,0.52,7.83,5870,{"date":1723,"open":1612,"high":1607,"low":1625,"close":1634,"change":621,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1634},"2025-08-21",-0.9,7365,{"date":1727,"open":1651,"high":1718,"low":1728,"close":1728,"change":852,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-20",6.7,-2.62,7230,{"date":1732,"open":1593,"high":1718,"low":1614,"close":1607,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1607},"2025-08-19",-0.28,-3.91,18095,{"date":1737,"open":1658,"high":1693,"low":1718,"close":1718,"change":257,"percent_change":1733,"volume":1738,"transactions":9,"vwap":1718},"2025-08-18",5880,{"date":1740,"open":1741,"high":1658,"low":1741,"close":1670,"change":965,"percent_change":327,"volume":1742,"transactions":9,"vwap":1670},"2025-08-15",7.04,11325,{"date":1744,"open":1745,"high":1745,"low":1621,"close":1621,"change":726,"percent_change":726,"volume":1746,"transactions":9,"vwap":1621},"2025-08-14",7.58,11945,{"date":1748,"open":1728,"high":1669,"low":1728,"close":1621,"change":257,"percent_change":1733,"volume":1749,"transactions":9,"vwap":1621},"2025-08-13",11985,{"date":1751,"open":1658,"high":1658,"low":1612,"close":1651,"change":1752,"percent_change":1244,"volume":1753,"transactions":9,"vwap":1651},"2025-08-12",0.22,8735,{"date":1755,"open":1658,"high":1756,"low":1614,"close":1612,"change":472,"percent_change":497,"volume":1757,"transactions":9,"vwap":1612},"2025-08-11",7.28,20050,{"date":1759,"open":1671,"high":1652,"low":1612,"close":1741,"change":222,"percent_change":1714,"volume":1760,"transactions":9,"vwap":1741},"2025-08-08",7355,{"date":1762,"open":1658,"high":1693,"low":1651,"close":1651,"change":257,"percent_change":1733,"volume":1763,"transactions":9,"vwap":1651},"2025-08-07",13605,{"date":1765,"open":1599,"high":1658,"low":1612,"close":1741,"change":965,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1741},"2025-08-06",2.62,13510,{"date":1769,"open":1613,"high":1613,"low":1614,"close":1606,"change":1594,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1606},"2025-08-05",-5.77,12535,{"date":1773,"open":1741,"high":1756,"low":1664,"close":1756,"change":124,"percent_change":1544,"volume":1412,"transactions":9,"vwap":1756},"2025-08-04",{"date":1775,"open":1621,"high":1695,"low":1776,"close":1607,"change":1282,"percent_change":1154,"volume":1777,"transactions":9,"vwap":1607},"2025-08-01",6.72,13260,{"date":1779,"open":1780,"high":1780,"low":1621,"close":1593,"change":677,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1593},"2025-07-31",7.7,-6.58,35720,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1785,"change":503,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-07-30",7.6,7.8,-0.52,12960,{"date":1790,"open":1791,"high":1791,"low":1745,"close":1792,"change":503,"percent_change":1787,"volume":1793,"transactions":9,"vwap":1792},"2025-07-29",7.68,7.64,10255,{"date":1795,"open":1796,"high":1797,"low":1785,"close":1791,"change":852,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1791},"2025-07-28",7.92,7.96,-2.29,11080,{"date":1801,"open":1786,"high":1802,"low":1745,"close":1803,"change":1714,"percent_change":1392,"volume":1804,"transactions":9,"vwap":1803},"2025-07-25",7.9,7.86,45620,{"date":1806,"open":1807,"high":1786,"low":1713,"close":1745,"change":184,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1745},"2025-07-24",7.76,-4.05,29565,{"date":1811,"open":1812,"high":1802,"low":1813,"close":1802,"change":1719,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1802},"2025-07-23",7.66,7.62,7.05,28870,{"date":1817,"open":1612,"high":1605,"low":1776,"close":1615,"change":1129,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1615},"2025-07-22",6.65,18865,{"date":1821,"open":1670,"high":1822,"low":1612,"close":1664,"change":740,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1664},"2025-07-21",7.3,0.58,9370,{"date":1826,"open":1621,"high":1695,"low":1606,"close":1607,"change":257,"percent_change":1016,"volume":1827,"transactions":9,"vwap":1607},"2025-07-18",17985,{"date":1829,"open":1407,"high":1830,"low":1626,"close":1599,"change":139,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1599},"2025-07-17",7.08,4.86,25145,{"date":1834,"open":1835,"high":1626,"low":1584,"close":1625,"change":238,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1625},"2025-07-16",6.26,1.86,34840,{"date":1839,"open":1813,"high":1792,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-07-15",6.3,6.46,-1.14,-15,63905,{"date":1846,"open":1786,"high":1847,"low":1848,"close":1785,"change":740,"percent_change":629,"volume":1849,"transactions":9,"vwap":1785},"2025-07-14",8,7.56,45850,{"date":1851,"open":1605,"high":1852,"low":1593,"close":1848,"change":1481,"percent_change":211,"volume":1853,"transactions":9,"vwap":1848},"2025-07-11",7.88,55635,{"date":1855,"open":1852,"high":1856,"low":1658,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-07-10",8.2,7.32,-0.56,-7.11,25950,{"date":1862,"open":1785,"high":173,"low":1785,"close":1852,"change":139,"percent_change":970,"volume":1863,"transactions":9,"vwap":1852},"2025-07-09",32270,{"date":1865,"open":1407,"high":1807,"low":1653,"close":1848,"change":703,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1848},"2025-07-08",11.18,30845,{"date":1869,"open":1566,"high":1621,"low":1566,"close":1612,"change":124,"percent_change":1870,"volume":1863,"transactions":9,"vwap":1612},"2025-07-07",6.25,{"date":1872,"open":1626,"high":1620,"low":1578,"close":1566,"change":104,"percent_change":1447,"volume":1873,"transactions":9,"vwap":1566},"2025-07-03",18220,{"date":1875,"open":1876,"high":1573,"low":1877,"close":1588,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1588},"2025-07-02",5.52,5.44,0.88,16.12,37050,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":472,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-07-01",5.66,5.9,5.42,5.46,-4.21,28290,{"date":1890,"open":1891,"high":1580,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-06-30",5.26,5.24,5.7,0.44,8.37,47935,{"date":1898,"open":1899,"high":1546,"low":1899,"close":1891,"change":658,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1891},"2025-06-27",5,5.2,9500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1899,"change":726,"percent_change":726,"volume":1907,"transactions":9,"vwap":1899},"2025-06-26",5.08,5.1,4.98,25440,{"date":1909,"open":1910,"high":1899,"low":1911,"close":1899,"change":726,"percent_change":726,"volume":1912,"transactions":9,"vwap":1899},"2025-06-25",4.94,4.84,10240,{"date":1914,"open":1899,"high":1892,"low":1831,"close":1899,"change":193,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1899},"2025-06-24",2.88,57965,{"date":1918,"open":1831,"high":1906,"low":1831,"close":1831,"change":391,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1831},"2025-06-23",-1.62,7880,{"date":1922,"open":942,"high":942,"low":1923,"close":1910,"change":621,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1910},"2025-06-20",4.9,-1.2,9960,{"date":1927,"open":1899,"high":1899,"low":1923,"close":1899,"change":726,"percent_change":726,"volume":1928,"transactions":9,"vwap":1899},"2025-06-18",12205,{"date":1930,"open":1900,"high":1900,"low":1910,"close":1899,"change":479,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1899},"2025-06-17",-2.72,10320,{"date":1934,"open":1899,"high":1900,"low":1899,"close":1935,"change":740,"percent_change":129,"volume":1936,"transactions":9,"vwap":1935},"2025-06-16",5.14,9140,{"date":1938,"open":1899,"high":1939,"low":1899,"close":1905,"change":808,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1905},"2025-06-13",5.18,-3.04,5945,{"date":1943,"open":1944,"high":1536,"low":1900,"close":1891,"change":503,"percent_change":709,"volume":1945,"transactions":9,"vwap":1891},"2025-06-12",5.3,10135,{"date":1947,"open":1900,"high":1944,"low":1900,"close":1944,"change":222,"percent_change":144,"volume":1730,"transactions":9,"vwap":1944},"2025-06-11",{"date":1949,"open":1904,"high":1944,"low":1904,"close":1950,"change":965,"percent_change":578,"volume":1951,"transactions":9,"vwap":1950},"2025-06-10",5.28,21625,{"date":1953,"open":1935,"high":1939,"low":1905,"close":1905,"change":257,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1905},"2025-06-09",-0.39,14340,{"date":1957,"open":1900,"high":1958,"low":1905,"close":942,"change":479,"percent_change":1959,"volume":1960,"transactions":9,"vwap":942},"2025-06-06",5.34,-2.66,8680,{"date":1962,"open":1963,"high":1536,"low":1963,"close":1891,"change":139,"percent_change":1639,"volume":1964,"transactions":9,"vwap":1891},"2025-06-05",4.88,49245,{"date":1966,"open":1899,"high":1899,"low":1923,"close":1910,"change":222,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1910},"2025-06-04",0.41,13925,{"date":1970,"open":1899,"high":1899,"low":1923,"close":1971,"change":391,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-03",4.92,-1.6,9515,{"date":1975,"open":1899,"high":1899,"low":1923,"close":1899,"change":104,"percent_change":1976,"volume":1767,"transactions":9,"vwap":1899},"2025-06-02",1.21,{"date":1978,"open":1923,"high":1979,"low":1923,"close":1910,"change":222,"percent_change":1967,"volume":1980,"transactions":9,"vwap":1910},"2025-05-30",5.16,12080,{"date":1982,"open":1900,"high":1944,"low":1923,"close":1971,"change":1733,"percent_change":204,"volume":1983,"transactions":9,"vwap":1971},"2025-05-29",16160,{"date":1985,"open":1986,"high":1900,"low":1910,"close":1900,"change":193,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1900},"2025-05-28",5.02,2.77,22105,{"date":1990,"open":1910,"high":1935,"low":1923,"close":1991,"change":238,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-27",5.06,2.43,14175,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1910,"change":257,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1910},"2025-05-23",4.82,5.04,-0.4,7795,{"date":2001,"open":2002,"high":1546,"low":1923,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-05-22",5.22,4.96,-0.38,-7.12,50000,{"date":2008,"open":2002,"high":1537,"low":2002,"close":1958,"change":104,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1958},"2025-05-21",1.14,19255,{"date":2012,"open":1536,"high":1536,"low":2002,"close":1950,"change":328,"percent_change":579,"volume":2013,"transactions":9,"vwap":1950},"2025-05-20",7600,{"date":2015,"open":1537,"high":2016,"low":1536,"close":1536,"change":383,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1536},"2025-05-19",5.62,-3.57,10470,{"date":2020,"open":1580,"high":1580,"low":1537,"close":2021,"change":808,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-05-16",5.6,-2.78,12580,{"date":2025,"open":2021,"high":1589,"low":1886,"close":2026,"change":193,"percent_change":1517,"volume":2027,"transactions":9,"vwap":2026},"2025-05-15",5.76,20195,{"date":2029,"open":1567,"high":2030,"low":2021,"close":2016,"change":808,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2016},"2025-05-14",6.06,-2.77,23390,{"date":2034,"open":2021,"high":1552,"low":2035,"close":1553,"change":1714,"percent_change":1538,"volume":2036,"transactions":9,"vwap":1553},"2025-05-13",5.58,48505,{"date":2038,"open":2039,"high":1876,"low":1900,"close":1537,"change":2040,"percent_change":1621,"volume":2041,"transactions":9,"vwap":1537},"2025-05-12",5.36,0.36,27560,{"date":2043,"open":1900,"high":1546,"low":1991,"close":1935,"change":503,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1935},"2025-05-09",-0.77,21905,{"date":2047,"open":1892,"high":1536,"low":1997,"close":1939,"change":193,"percent_change":398,"volume":2048,"transactions":9,"vwap":1939},"2025-05-08",11005,{"date":2050,"open":1900,"high":1892,"low":1997,"close":1997,"change":726,"percent_change":726,"volume":2051,"transactions":9,"vwap":1997},"2025-05-07",10440,{"date":2053,"open":1935,"high":1944,"low":1997,"close":1997,"change":391,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1997},"2025-05-06",-1.56,8390,{"date":2057,"open":1553,"high":1553,"low":1991,"close":942,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":942},"2025-05-05",-0.36,-6.57,18905,{"date":2062,"open":1536,"high":2035,"low":2039,"close":2063,"change":1714,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-05-02",5.48,5.38,11280,{"date":2067,"open":1899,"high":2035,"low":1899,"close":1900,"change":2068,"percent_change":688,"volume":2069,"transactions":9,"vwap":1900},"2025-05-01",0.2,22080,{"date":2071,"open":1905,"high":1979,"low":1899,"close":1899,"change":852,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1899},"2025-04-30",-3.47,25945,{"date":2075,"open":1892,"high":1885,"low":1905,"close":1939,"change":104,"percent_change":1561,"volume":2076,"transactions":9,"vwap":1939},"2025-04-29",51075,{"date":2078,"open":1900,"high":1900,"low":1986,"close":942,"change":391,"percent_change":2079,"volume":2080,"transactions":9,"vwap":942},"2025-04-28",-1.54,39980,{"date":2082,"open":1944,"high":2039,"low":1904,"close":1900,"change":726,"percent_change":726,"volume":2083,"transactions":9,"vwap":1900},"2025-04-25",32030,{"date":2085,"open":1900,"high":1886,"low":1904,"close":1900,"change":726,"percent_change":726,"volume":2086,"transactions":9,"vwap":1900},"2025-04-24",33860,{"date":2088,"open":1886,"high":2089,"low":1904,"close":1900,"change":479,"percent_change":1729,"volume":2090,"transactions":9,"vwap":1900},"2025-04-23",5.86,17960,{"date":177,"open":1899,"high":2021,"low":1899,"close":1958,"change":375,"percent_change":1612,"volume":2092,"transactions":9,"vwap":1958},18700]