[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFCG":3,"homepage-market-summary":28,"stock-historical-AFCG":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AFCG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Advanced Flower Capital Inc. Common Stock","Nasdaq",null,"Common Stock","Advanced Flower Capital Inc is an externally managed Maryland corporation that operates as a Business Development Company (BDC). The firm's primary operations involve originating, structuring, underwriting, and managing senior secured loans and other debt securities. Its investment portfolio includes loans to state law-compliant cannabis operators, ancillary cannabis businesses, and middle-market companies in other industries. These loans are typically secured by collateral such as real estate, equipment, cash flows, and license values.","West Palm Beach, FL",{"close":14,"open":15,"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},3.485,3.63,3.46,3.6,-0.115,-3.19,75590.0168,1548,3.5379,17.4538,2.06,215096.92492994823,9.3,1391,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},5.87,222595,81247256.577558,-30.3,"2025-04-21",[181,182,192,201,209,217,226,232,240,248,256,262,270,277,284,293,301,309,316,321,329,336,343,348,355,362,371,378,385,395,405,412,418,426,437,446,456,464,473,479,487,495,502,511,520,526,535,544,552,561,566,572,579,586,592,598,604,609,614,619,623,628,634,640,646,653,659,664,671,677,682,685,691,697,703,709,715,721,729,733,738,742,748,753,759,766,774,780,786,792,798,804,807,813,816,824,831,836,840,844,848,852,857,862,867,872,876,881,885,890,894,898,902,906,912,915,919,924,932,937,944,948,954,958,963,967,971,975,980,984,989,996,999,1003,1008,1013,1017,1020,1025,1028,1032,1035,1038,1041,1046,1051,1057,1064,1070,1076,1082,1089,1093,1099,1105,1109,1113,1118,1123,1127,1131,1136,1142,1148,1153,1159,1165,1172,1177,1181,1186,1191,1195,1200,1205,1208,1212,1217,1222,1225,1231,1235,1240,1244,1248,1253,1257,1261,1264,1268,1272,1277,1281,1285,1289,1292,1297,1301,1305,1309,1315,1320,1324,1329,1334,1338,1341,1345,1348,1351,1356,1360,1363,1366,1371,1376,1380,1384,1388,1392,1396,1401,1405,1408,1412,1416,1420,1424,1428,1431,1436,1440,1444,1448,1452,1455,1458,1461,1464,1468,1471,1475,1479,1485,1489,1493,1499,1505,1509,1516,1524,1528,1533,1540,1548,1554,1558,1563,1569,1575,1581,1586,1594,1599,1605,1612,1619,1625,1632,1638,1644,1650,1655,1661,1666,1674,1680,1686,1692,1696,1700,1704,1709,1716,1721,1727,1733,1739,1743,1747,1752,1758,1761,1764,1771,1775,1779,1784,1787,1790,1795,1801,1807,1812,1816,1820,1825,1829,1833,1836,1841,1844,1848,1853,1857,1860,1863,1867,1873,1876,1881,1885,1888,1891,1894,1898,1904,1912,1919,1924,1930,1936,1942,1948,1956,1961,1967,1974,1980,1985,1990,1996,2001,2006,2013,2018,2022,2028,2033,2037,2043,2048,2052,2058,2065,2071,2077,2081,2087,2092,2098,2102,2106,2111,2115],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",3.57,3.69,3.4732,-0.02,-0.55,109770.926933,1371,3.6209,{"date":193,"open":17,"high":194,"low":195,"close":196,"change":164,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",3.64,3.52,3.62,0.84,132983.075034,966,3.5861,{"date":202,"open":203,"high":17,"low":204,"close":205,"change":164,"percent_change":197,"volume":206,"transactions":207,"vwap":208},"2026-09-28",3.56,3.49,3.59,99062.310548,806,3.5274,{"date":210,"open":211,"high":184,"low":204,"close":203,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",3.5,0.08,2.3,35712.766612,574,3.5204,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":187,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",3.53,3.47,3.48,-0.57,62859.625799,435,3.4867,{"date":227,"open":204,"high":195,"low":16,"close":211,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",0,53828.13593,520,3.4891,{"date":233,"open":234,"high":235,"low":234,"close":211,"change":70,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",3.43,3.535,1.45,63574.950543,645,3.5055,{"date":241,"open":234,"high":219,"low":234,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",3.45,0.02,0.58,27865.006773,802,3.4761,{"date":249,"open":242,"high":195,"low":250,"close":234,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",3.39,-0.04,-1.15,88007.053456,1070,3.4547,{"date":257,"open":220,"high":219,"low":258,"close":220,"change":228,"percent_change":228,"volume":259,"transactions":260,"vwap":261},"2026-09-17",3.415,76995.084384,1254,3.4827,{"date":263,"open":195,"high":184,"low":264,"close":220,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",3.4,-0.05,-1.42,87092.809941,2174,3.4931,{"date":271,"open":211,"high":219,"low":272,"close":195,"change":243,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",3.4499,0.57,27506.816898,599,3.492,{"date":278,"open":279,"high":205,"low":242,"close":211,"change":265,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",3.51,-1.41,84999.076235,905,3.5057,{"date":285,"open":286,"high":203,"low":234,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",3.44,3.55,0.16,4.72,62323.342195,546,3.5208,{"date":294,"open":295,"high":195,"low":250,"close":250,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-10",3.495,-0.13,-3.69,184253.603654,1025,3.4476,{"date":302,"open":279,"high":303,"low":16,"close":195,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-09",3.525,0.01,0.28,41515.846645,503,3.4895,{"date":310,"open":287,"high":287,"low":220,"close":279,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-08",-0.06,-1.68,67164.791638,648,3.5095,{"date":317,"open":205,"high":17,"low":211,"close":184,"change":265,"percent_change":318,"volume":319,"transactions":320,"vwap":203},"2026-09-04",-1.38,39389.321267,1190,{"date":322,"open":184,"high":323,"low":324,"close":196,"change":70,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-03",3.665,3.5401,1.4,89764.597394,1427,3.5885,{"date":330,"open":279,"high":331,"low":211,"close":184,"change":212,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-02",3.645,2.29,65751.641921,818,3.5853,{"date":337,"open":17,"high":17,"low":16,"close":204,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-01",-0.11,-3.06,60053.062641,1310,3.5212,{"date":344,"open":17,"high":185,"low":219,"close":17,"change":228,"percent_change":228,"volume":345,"transactions":346,"vwap":347},"2026-08-31",193915.852143,1688,3.6031,{"date":349,"open":350,"high":194,"low":350,"close":17,"change":288,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-28",3.41,4.65,167317.984759,2051,3.5414,{"date":356,"open":242,"high":357,"low":234,"close":286,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":225},"2026-08-27",3.54,-0.01,-0.29,102604.459193,1956,{"date":363,"open":364,"high":16,"low":365,"close":242,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",3.36,3.355,0.06,1.77,67697.826898,936,3.4197,{"date":372,"open":220,"high":220,"low":373,"close":250,"change":311,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-25",3.3361,-1.74,72604.658876,1021,3.4011,{"date":379,"open":380,"high":220,"low":380,"close":242,"change":155,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-24",3.28,5.5,144660.928297,1372,3.3965,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":265,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-21",3.35,3.42,3.2385,3.27,-1.51,60826.147207,946,3.2888,{"date":396,"open":211,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-20",3.58,3.26,3.32,-0.26,-7.26,119935.828788,1456,3.3884,{"date":406,"open":350,"high":397,"low":250,"close":397,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-19",0.14,4.07,122945.368288,2639,3.4637,{"date":413,"open":234,"high":17,"low":364,"close":286,"change":114,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",-0.86,237282.829069,2275,3.4896,{"date":419,"open":420,"high":211,"low":421,"close":220,"change":44,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",3.2,3.19,9.81,324357.729821,2816,3.3695,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",3.01,3.1788,2.975,3.16,0.15,4.98,156428.570978,1803,3.0922,{"date":438,"open":439,"high":440,"low":441,"close":428,"change":36,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",2.85,3.0962,2.82,6.74,108934.426331,1467,3.0076,{"date":447,"open":448,"high":449,"low":450,"close":441,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",2.78,2.856,2.75,0.07,2.55,67420.727979,967,2.789,{"date":457,"open":458,"high":459,"low":458,"close":450,"change":187,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",2.73,2.795,-0.72,38966.217155,708,2.766,{"date":465,"open":450,"high":466,"low":467,"close":468,"change":358,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",2.8,2.715,2.77,-0.36,48330.166057,1385,2.7631,{"date":474,"open":475,"high":441,"low":458,"close":448,"change":243,"percent_change":476,"volume":477,"transactions":478,"vwap":472},"2026-08-07",2.74,0.72,63066.535648,1559,{"date":480,"open":481,"high":482,"low":475,"close":483,"change":187,"percent_change":460,"volume":484,"transactions":485,"vwap":486},"2026-08-06",2.79,2.81,2.76,44643.140692,737,2.7638,{"date":488,"open":489,"high":489,"low":490,"close":448,"change":338,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-05",2.89,2.72,-3.81,85624.167042,1028,2.7788,{"date":496,"open":450,"high":497,"low":458,"close":489,"change":407,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",2.91,5.09,95361.348196,1059,2.8443,{"date":503,"open":504,"high":505,"low":506,"close":450,"change":366,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",2.7,2.7601,2.63,2.23,101787.917681,1288,2.7218,{"date":512,"open":513,"high":490,"low":514,"close":515,"change":304,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",2.71,2.655,2.69,0.37,53872.9755,696,2.6802,{"date":521,"open":504,"high":513,"low":514,"close":522,"change":304,"percent_change":516,"volume":523,"transactions":524,"vwap":525},"2026-07-30",2.68,53530.602998,1139,2.6745,{"date":527,"open":515,"high":528,"low":529,"close":530,"change":304,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",2.7246,2.615,2.67,0.38,78691.770984,745,2.6538,{"date":536,"open":537,"high":458,"low":538,"close":539,"change":358,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",2.665,2.605,2.66,-0.37,50573.9279,592,2.6387,{"date":545,"open":546,"high":490,"low":546,"close":530,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",2.58,0.1,3.89,93546.141605,1003,2.6781,{"date":553,"open":554,"high":522,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",2.64,2.57,-0.07,-2.65,24951.561942,464,2.62,{"date":562,"open":506,"high":522,"low":555,"close":554,"change":228,"percent_change":228,"volume":563,"transactions":564,"vwap":565},"2026-07-23",95901.510477,727,2.6062,{"date":567,"open":539,"high":483,"low":560,"close":554,"change":568,"percent_change":312,"volume":569,"transactions":570,"vwap":571},"2026-07-22",-0.045,151282.880585,1435,2.6696,{"date":573,"open":475,"high":483,"low":522,"close":574,"change":568,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",2.685,-1.65,77889.606879,1165,2.721,{"date":580,"open":482,"high":439,"low":504,"close":458,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",-0.08,-2.85,99838.904349,1113,2.7562,{"date":587,"open":588,"high":589,"low":448,"close":482,"change":338,"percent_change":590,"volume":591,"transactions":9,"vwap":482},"2026-07-17",2.9,2.92,-3.77,106100,{"date":593,"open":594,"high":595,"low":489,"close":589,"change":187,"percent_change":596,"volume":597,"transactions":9,"vwap":589},"2026-07-16",2.96,2.97,-0.68,54900,{"date":599,"open":589,"high":600,"low":439,"close":601,"change":451,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-15",2.99,2.94,2.44,125400,{"date":605,"open":439,"high":589,"low":439,"close":606,"change":243,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-14",2.87,0.7,69200,{"date":610,"open":489,"high":611,"low":612,"close":439,"change":187,"percent_change":92,"volume":613,"transactions":9,"vwap":439},"2026-07-13",2.95,2.83,90400,{"date":615,"open":616,"high":595,"low":606,"close":606,"change":265,"percent_change":617,"volume":618,"transactions":9,"vwap":606},"2026-07-10",2.93,-1.71,77200,{"date":620,"open":600,"high":600,"low":612,"close":589,"change":251,"percent_change":621,"volume":622,"transactions":9,"vwap":589},"2026-07-09",-1.35,123800,{"date":624,"open":611,"high":594,"low":625,"close":594,"change":358,"percent_change":626,"volume":627,"transactions":9,"vwap":594},"2026-07-08",2.885,-0.34,88700,{"date":629,"open":630,"high":631,"low":594,"close":595,"change":265,"percent_change":632,"volume":633,"transactions":9,"vwap":595},"2026-07-07",3.02,3.081,-1.66,129100,{"date":635,"open":636,"high":637,"low":630,"close":630,"change":338,"percent_change":638,"volume":639,"transactions":9,"vwap":630},"2026-07-06",3.14,3.17,-3.51,69000,{"date":641,"open":431,"high":642,"low":643,"close":643,"change":114,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-02",3.245,3.13,-0.95,58200,{"date":647,"open":648,"high":649,"low":650,"close":431,"change":366,"percent_change":651,"volume":652,"transactions":9,"vwap":431},"2026-07-01",3.1,3.205,3.09,1.94,57600,{"date":654,"open":431,"high":655,"low":648,"close":648,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":648},"2026-06-30",3.23,-0.14,-4.32,66100,{"date":660,"open":431,"high":380,"low":661,"close":662,"change":104,"percent_change":279,"volume":663,"transactions":9,"vwap":662},"2026-06-29",3.11,3.24,174100,{"date":665,"open":666,"high":667,"low":668,"close":643,"change":251,"percent_change":669,"volume":670,"transactions":9,"vwap":643},"2026-06-26",3.12,3.195,3.099,-1.26,87100,{"date":672,"open":431,"high":673,"low":674,"close":637,"change":243,"percent_change":675,"volume":676,"transactions":9,"vwap":637},"2026-06-25",3.22,3.125,0.63,58700,{"date":678,"open":421,"high":420,"low":679,"close":679,"change":251,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-24",3.15,-1.25,53800,{"date":683,"open":636,"high":655,"low":636,"close":421,"change":243,"percent_change":675,"volume":684,"transactions":9,"vwap":421},"2026-06-23",102900,{"date":686,"open":662,"high":687,"low":688,"close":637,"change":689,"percent_change":339,"volume":690,"transactions":9,"vwap":637},"2026-06-22",3.29,3.084,-0.1,279200,{"date":692,"open":390,"high":693,"low":694,"close":390,"change":358,"percent_change":695,"volume":696,"transactions":9,"vwap":390},"2026-06-18",3.295,3.21,-0.3,99100,{"date":698,"open":699,"high":350,"low":700,"close":380,"change":338,"percent_change":701,"volume":702,"transactions":9,"vwap":380},"2026-06-17",3.34,3.25,-3.24,105700,{"date":704,"open":705,"high":286,"low":706,"close":250,"change":366,"percent_change":707,"volume":708,"transactions":9,"vwap":250},"2026-06-16",3.33,3.302,1.8,105900,{"date":710,"open":250,"high":357,"low":711,"close":705,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":705},"2026-06-15",3.3,-0.09,-2.63,310700,{"date":716,"open":250,"high":286,"low":717,"close":388,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":388},"2026-06-12",3.37,-0.005,-0.15,97100,{"date":722,"open":264,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-11",3.435,3.345,3.425,0.015,0.44,82100,{"date":730,"open":234,"high":221,"low":387,"close":350,"change":265,"percent_change":731,"volume":732,"transactions":9,"vwap":350},"2026-06-10",-1.45,121500,{"date":734,"open":195,"high":735,"low":264,"close":16,"change":251,"percent_change":736,"volume":737,"transactions":9,"vwap":16},"2026-06-09",3.565,-1.14,94100,{"date":739,"open":211,"high":287,"low":211,"close":211,"change":304,"percent_change":740,"volume":741,"transactions":9,"vwap":211},"2026-06-08",0.29,53300,{"date":743,"open":744,"high":744,"low":16,"close":204,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":204},"2026-06-05",3.66,-0.17,-4.64,118400,{"date":749,"open":211,"high":750,"low":242,"close":744,"change":288,"percent_change":751,"volume":752,"transactions":9,"vwap":744},"2026-06-04",3.71,4.57,116900,{"date":754,"open":755,"high":755,"low":211,"close":211,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":211},"2026-06-03",3.72,-0.23,-6.17,153500,{"date":760,"open":744,"high":761,"low":762,"close":763,"change":366,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-02",3.75,3.61,3.73,1.63,137700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":311,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-01",3.74,3.79,3.625,3.67,-1.61,215400,{"date":775,"open":776,"high":777,"low":763,"close":763,"change":187,"percent_change":778,"volume":779,"transactions":9,"vwap":763},"2026-05-29",3.77,3.84,-0.53,157600,{"date":781,"open":744,"high":782,"low":762,"close":761,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":761},"2026-05-28",3.785,0.09,2.46,127800,{"date":787,"open":17,"high":788,"low":789,"close":744,"change":243,"percent_change":790,"volume":791,"transactions":9,"vwap":744},"2026-05-27",3.717,3.585,0.55,88200,{"date":793,"open":794,"high":794,"low":211,"close":194,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":194},"2026-05-26",3.65,0.025,0.69,226500,{"date":799,"open":204,"high":794,"low":204,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-22",3.615,0.135,3.88,205300,{"date":805,"open":287,"high":203,"low":723,"close":221,"change":251,"percent_change":736,"volume":806,"transactions":9,"vwap":221},"2026-05-21",288400,{"date":808,"open":388,"high":287,"low":809,"close":195,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":195},"2026-05-20",3.271,0.13,3.83,322100,{"date":814,"open":705,"high":286,"low":655,"close":250,"change":366,"percent_change":707,"volume":815,"transactions":9,"vwap":250},"2026-05-19",410400,{"date":817,"open":818,"high":819,"low":820,"close":705,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":705},"2026-05-18",3.05,3.38,3.03,0.27,8.82,469500,{"date":825,"open":606,"high":826,"low":606,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-15",3.315,3.06,0.17,5.88,918600,{"date":832,"open":595,"high":833,"low":468,"close":489,"change":556,"percent_change":834,"volume":835,"transactions":9,"vwap":489},"2026-05-14",3.08,-2.36,1082500,{"date":837,"open":700,"high":687,"low":611,"close":594,"change":695,"percent_change":838,"volume":839,"transactions":9,"vwap":594},"2026-05-13",-9.2,540600,{"date":841,"open":673,"high":693,"low":637,"close":398,"change":164,"percent_change":842,"volume":843,"transactions":9,"vwap":398},"2026-05-12",0.93,238800,{"date":845,"open":846,"high":399,"low":431,"close":655,"change":304,"percent_change":44,"volume":847,"transactions":9,"vwap":655},"2026-05-11",3.18,364500,{"date":849,"open":648,"high":819,"low":818,"close":673,"change":810,"percent_change":850,"volume":851,"transactions":9,"vwap":673},"2026-05-08",4.21,421600,{"date":853,"open":588,"high":662,"low":588,"close":650,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":650},"2026-05-07",0.32,11.55,975700,{"date":858,"open":439,"high":859,"low":483,"close":468,"change":581,"percent_change":860,"volume":861,"transactions":9,"vwap":468},"2026-05-06",2.905,-2.81,320600,{"date":863,"open":611,"high":864,"low":612,"close":439,"change":581,"percent_change":865,"volume":866,"transactions":9,"vwap":439},"2026-05-05",3,-2.73,338500,{"date":868,"open":588,"high":869,"low":489,"close":616,"change":164,"percent_change":870,"volume":871,"transactions":9,"vwap":616},"2026-05-04",2.961,1.03,119300,{"date":873,"open":482,"high":588,"low":466,"close":588,"change":366,"percent_change":874,"volume":875,"transactions":9,"vwap":588},"2026-05-01",2.11,87300,{"date":877,"open":497,"high":497,"low":481,"close":878,"change":251,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-30",2.84,-1.39,155600,{"date":882,"open":611,"high":611,"low":482,"close":883,"change":265,"percent_change":617,"volume":884,"transactions":9,"vwap":883},"2026-04-29",2.88,93500,{"date":886,"open":887,"high":428,"low":883,"close":616,"change":311,"percent_change":888,"volume":889,"transactions":9,"vwap":616},"2026-04-28",2.98,-2.01,184400,{"date":891,"open":864,"high":892,"low":611,"close":600,"change":228,"percent_change":228,"volume":893,"transactions":9,"vwap":600},"2026-04-27",3.04,117200,{"date":895,"open":887,"high":864,"low":616,"close":600,"change":243,"percent_change":896,"volume":897,"transactions":9,"vwap":600},"2026-04-24",0.67,51100,{"date":899,"open":611,"high":630,"low":606,"close":595,"change":51,"percent_change":900,"volume":901,"transactions":9,"vwap":595},"2026-04-23",1.37,241700,{"date":903,"open":466,"high":892,"low":466,"close":616,"change":810,"percent_change":904,"volume":905,"transactions":9,"vwap":616},"2026-04-22",4.64,310300,{"date":907,"open":612,"high":908,"low":909,"close":466,"change":114,"percent_change":910,"volume":911,"transactions":9,"vwap":466},"2026-04-21",2.895,2.765,-1.06,144900,{"date":913,"open":450,"high":612,"low":513,"close":612,"change":70,"percent_change":707,"volume":914,"transactions":9,"vwap":612},"2026-04-20",115100,{"date":916,"open":504,"high":612,"low":917,"close":448,"change":212,"percent_change":594,"volume":918,"transactions":9,"vwap":448},"2026-04-17",2.675,148400,{"date":920,"open":458,"high":909,"low":921,"close":504,"change":114,"percent_change":922,"volume":923,"transactions":9,"vwap":504},"2026-04-16",2.61,-1.1,129900,{"date":925,"open":926,"high":927,"low":928,"close":458,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":458},"2026-04-15",2.56,2.755,2.555,0.2,7.91,254400,{"date":933,"open":926,"high":921,"low":934,"close":935,"change":228,"percent_change":228,"volume":936,"transactions":9,"vwap":935},"2026-04-14",2.52,2.53,161800,{"date":938,"open":939,"high":940,"low":941,"close":935,"change":114,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-04-13",2.54,2.59,2.5,-1.17,161400,{"date":945,"open":530,"high":522,"low":935,"close":926,"change":581,"percent_change":946,"volume":947,"transactions":9,"vwap":926},"2026-04-10",-3.03,132300,{"date":949,"open":950,"high":588,"low":951,"close":554,"change":400,"percent_change":952,"volume":953,"transactions":9,"vwap":554},"2026-04-09",2.86,2.625,-8.97,232900,{"date":955,"open":611,"high":611,"low":956,"close":588,"change":51,"percent_change":325,"volume":957,"transactions":9,"vwap":588},"2026-04-08",2.855,90500,{"date":959,"open":606,"high":588,"low":960,"close":950,"change":358,"percent_change":961,"volume":962,"transactions":9,"vwap":950},"2026-04-07",2.825,-0.35,59200,{"date":964,"open":441,"high":883,"low":482,"close":606,"change":366,"percent_change":965,"volume":966,"transactions":9,"vwap":606},"2026-04-06",2.14,80400,{"date":968,"open":513,"high":960,"low":522,"close":482,"change":51,"percent_change":969,"volume":970,"transactions":9,"vwap":482},"2026-04-02",1.44,116300,{"date":972,"open":878,"high":611,"low":927,"close":468,"change":265,"percent_change":973,"volume":974,"transactions":9,"vwap":468},"2026-04-01",-1.77,201600,{"date":976,"open":506,"high":977,"low":560,"close":441,"change":155,"percent_change":978,"volume":979,"transactions":9,"vwap":441},"2026-03-31",2.865,6.82,407100,{"date":981,"open":504,"high":450,"low":921,"close":554,"change":187,"percent_change":982,"volume":983,"transactions":9,"vwap":554},"2026-03-30",-0.75,322400,{"date":985,"open":940,"high":986,"low":546,"close":539,"change":366,"percent_change":987,"volume":988,"transactions":9,"vwap":539},"2026-03-27",2.725,2.31,296900,{"date":990,"open":921,"high":991,"low":992,"close":993,"change":358,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-26",2.645,2.595,2.6,-0.38,128800,{"date":997,"open":560,"high":515,"low":921,"close":921,"change":358,"percent_change":994,"volume":998,"transactions":9,"vwap":921},"2026-03-25",192600,{"date":1000,"open":539,"high":522,"low":555,"close":560,"change":712,"percent_change":1001,"volume":1002,"transactions":9,"vwap":560},"2026-03-24",-3.32,347300,{"date":1004,"open":554,"high":513,"low":546,"close":513,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":513},"2026-03-23",0.21,8.4,206400,{"date":1009,"open":468,"high":468,"low":784,"close":941,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":941},"2026-03-20",-0.24,-8.76,864600,{"date":1014,"open":560,"high":475,"low":934,"close":475,"change":366,"percent_change":1015,"volume":1016,"transactions":9,"vwap":475},"2026-03-19",2.24,276500,{"date":1018,"open":515,"high":515,"low":935,"close":522,"change":304,"percent_change":516,"volume":1019,"transactions":9,"vwap":522},"2026-03-18",336100,{"date":1021,"open":1022,"high":450,"low":1023,"close":530,"change":451,"percent_change":515,"volume":1024,"transactions":9,"vwap":530},"2026-03-17",2.65,2.618,186100,{"date":1026,"open":506,"high":1022,"low":941,"close":993,"change":114,"percent_change":736,"volume":1027,"transactions":9,"vwap":993},"2026-03-16",226000,{"date":1029,"open":560,"high":530,"low":1030,"close":506,"change":228,"percent_change":228,"volume":1031,"transactions":9,"vwap":506},"2026-03-13",2.575,195700,{"date":1033,"open":1022,"high":530,"low":940,"close":506,"change":228,"percent_change":228,"volume":1034,"transactions":9,"vwap":506},"2026-03-12",106000,{"date":1036,"open":530,"high":481,"low":560,"close":506,"change":358,"percent_change":994,"volume":1037,"transactions":9,"vwap":506},"2026-03-11",153700,{"date":1039,"open":940,"high":475,"low":926,"close":554,"change":451,"percent_change":490,"volume":1040,"transactions":9,"vwap":554},"2026-03-10",255400,{"date":1042,"open":452,"high":1022,"low":1043,"close":555,"change":265,"percent_change":1044,"volume":1045,"transactions":9,"vwap":555},"2026-03-09",2.47,-1.91,686100,{"date":1047,"open":1048,"high":554,"low":1049,"close":560,"change":70,"percent_change":124,"volume":1050,"transactions":9,"vwap":560},"2026-03-06",2.51,2.43,228900,{"date":1052,"open":1053,"high":490,"low":1054,"close":555,"change":288,"percent_change":1055,"volume":1056,"transactions":9,"vwap":555},"2026-03-05",2.39,2.374,6.64,770800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":929,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-04",2.21,2.42,2.41,9.05,404400,{"date":1065,"open":507,"high":1066,"low":1067,"close":1059,"change":338,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1059},"2026-03-03",2.27,2.19,-4.74,189400,{"date":1071,"open":1072,"high":1073,"low":1059,"close":1073,"change":51,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-02",2.25,2.32,1.75,117100,{"date":1077,"open":1073,"high":1078,"low":1015,"close":1079,"change":689,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-27",2.362,2.28,-4.2,148800,{"date":1083,"open":1084,"high":1085,"low":1073,"close":1086,"change":114,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-02-26",2.4,2.437,2.38,-1.24,148000,{"date":1090,"open":1091,"high":1060,"low":1073,"close":1061,"change":212,"percent_change":234,"volume":1092,"transactions":9,"vwap":1061},"2026-02-25",2.33,106700,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1091,"change":810,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1091},"2026-02-24",2.15,2.345,5.91,204500,{"date":1100,"open":1101,"high":1079,"low":1102,"close":1103,"change":311,"percent_change":557,"volume":1104,"transactions":9,"vwap":1103},"2026-02-23",2.26,2.173,2.2,158400,{"date":1106,"open":507,"high":332,"low":507,"close":1101,"change":243,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1101},"2026-02-20",0.89,127100,{"date":1110,"open":1015,"high":1066,"low":1067,"close":1015,"change":311,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1015},"2026-02-19",-2.61,174600,{"date":1114,"open":1079,"high":987,"low":1115,"close":213,"change":164,"percent_change":1116,"volume":1117,"transactions":9,"vwap":213},"2026-02-18",2.243,1.32,111500,{"date":1119,"open":1120,"high":987,"low":1121,"close":1066,"change":366,"percent_change":513,"volume":1122,"transactions":9,"vwap":1066},"2026-02-17",2.22,2.217,201100,{"date":1124,"open":507,"high":1125,"low":1095,"close":1059,"change":228,"percent_change":228,"volume":1126,"transactions":9,"vwap":1059},"2026-02-13",2.265,281200,{"date":1128,"open":213,"high":1073,"low":1103,"close":1059,"change":296,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1059},"2026-02-12",-5.56,182500,{"date":1132,"open":987,"high":1133,"low":1120,"close":1133,"change":164,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-11",2.34,1.3,172400,{"date":1137,"open":507,"high":1138,"low":1139,"close":987,"change":547,"percent_change":1140,"volume":1141,"transactions":9,"vwap":987},"2026-02-10",2.375,2.215,4.52,244500,{"date":1143,"open":1144,"high":507,"low":1145,"close":1059,"change":51,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1059},"2026-02-09",2.17,2.1,1.84,305200,{"date":1149,"open":1150,"high":1067,"low":1151,"close":1144,"change":212,"percent_change":811,"volume":1152,"transactions":9,"vwap":1144},"2026-02-06",2.08,2.065,165700,{"date":1154,"open":965,"high":1155,"low":24,"close":1156,"change":712,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-05",2.156,2.09,-4.13,245100,{"date":1160,"open":874,"high":1161,"low":1162,"close":1163,"change":243,"percent_change":842,"volume":1164,"transactions":9,"vwap":1163},"2026-02-04",2.203,2.07,2.18,392300,{"date":1166,"open":1103,"high":1167,"low":1168,"close":1169,"change":581,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-03",2.224,2.12,2.16,-3.57,513700,{"date":1173,"open":213,"high":1174,"low":1175,"close":1015,"change":311,"percent_change":1111,"volume":1176,"transactions":9,"vwap":1015},"2026-02-02",2.305,2.205,326100,{"date":1178,"open":1073,"high":1179,"low":1066,"close":213,"change":187,"percent_change":414,"volume":1180,"transactions":9,"vwap":213},"2026-01-30",2.354,163200,{"date":1182,"open":784,"high":784,"low":1183,"close":1073,"change":656,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1073},"2026-01-29",2.301,-5.69,382400,{"date":1187,"open":941,"high":546,"low":1188,"close":784,"change":311,"percent_change":1189,"volume":1190,"transactions":9,"vwap":784},"2026-01-28",2.45,-2.38,117400,{"date":1192,"open":77,"high":934,"low":1043,"close":934,"change":243,"percent_change":1193,"volume":1194,"transactions":9,"vwap":934},"2026-01-27",0.8,126500,{"date":1196,"open":1197,"high":1048,"low":1049,"close":941,"change":358,"percent_change":1198,"volume":1199,"transactions":9,"vwap":941},"2026-01-26",2.49,-0.4,108800,{"date":1201,"open":941,"high":1202,"low":602,"close":1048,"change":304,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1048},"2026-01-23",2.529,0.4,173800,{"date":1206,"open":602,"high":555,"low":602,"close":941,"change":451,"percent_change":883,"volume":1207,"transactions":9,"vwap":941},"2026-01-22",126700,{"date":1209,"open":602,"high":1210,"low":1053,"close":1049,"change":228,"percent_change":228,"volume":1211,"transactions":9,"vwap":1049},"2026-01-21",2.485,168100,{"date":1213,"open":941,"high":1214,"low":1053,"close":1049,"change":338,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1049},"2026-01-20",2.515,-4.33,356800,{"date":1218,"open":1053,"high":506,"low":1219,"close":939,"change":104,"percent_change":1220,"volume":1221,"transactions":9,"vwap":939},"2026-01-16",2.35,4.53,409000,{"date":1223,"open":602,"high":1188,"low":987,"close":1049,"change":228,"percent_change":228,"volume":1224,"transactions":9,"vwap":1049},"2026-01-15",317400,{"date":1226,"open":506,"high":1227,"low":1053,"close":1049,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1049},"2026-01-14",2.673,-0.19,-7.25,4743100,{"date":1232,"open":588,"high":616,"low":993,"close":560,"change":400,"percent_change":1233,"volume":1234,"transactions":9,"vwap":560},"2026-01-13",-9.03,1146900,{"date":1236,"open":439,"high":601,"low":1237,"close":883,"change":304,"percent_change":1238,"volume":1239,"transactions":9,"vwap":883},"2026-01-12",2.811,0.35,238400,{"date":1241,"open":606,"high":489,"low":459,"close":606,"change":51,"percent_change":1242,"volume":1243,"transactions":9,"vwap":606},"2026-01-09",1.41,256400,{"date":1245,"open":458,"high":616,"low":504,"close":612,"change":104,"percent_change":1246,"volume":1247,"transactions":9,"vwap":612},"2026-01-08",4.04,251100,{"date":1249,"open":601,"high":887,"low":515,"close":490,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":490},"2026-01-07",-0.21,-7.17,393500,{"date":1254,"open":864,"high":864,"low":439,"close":616,"change":689,"percent_change":1255,"volume":1256,"transactions":9,"vwap":616},"2026-01-06",-3.3,120400,{"date":1258,"open":950,"high":892,"low":439,"close":820,"change":155,"percent_change":1259,"volume":1260,"transactions":9,"vwap":820},"2026-01-05",6.32,238900,{"date":1262,"open":466,"high":595,"low":468,"close":439,"change":228,"percent_change":228,"volume":1263,"transactions":9,"vwap":439},"2026-01-02",187300,{"date":1265,"open":950,"high":589,"low":482,"close":439,"change":114,"percent_change":1266,"volume":1267,"transactions":9,"vwap":439},"2025-12-31",-1.04,232700,{"date":1269,"open":439,"high":594,"low":878,"close":883,"change":187,"percent_change":1270,"volume":1271,"transactions":9,"vwap":883},"2025-12-30",-0.69,149400,{"date":1273,"open":833,"high":650,"low":1274,"close":588,"change":93,"percent_change":1275,"volume":1276,"transactions":9,"vwap":588},"2025-12-29",2.714,-6.45,676100,{"date":1278,"open":883,"high":666,"low":950,"close":648,"change":155,"percent_change":1279,"volume":1280,"transactions":9,"vwap":648},"2025-12-26",6.16,358000,{"date":1282,"open":878,"high":589,"low":481,"close":589,"change":810,"percent_change":1283,"volume":1284,"transactions":9,"vwap":589},"2025-12-24",4.66,111700,{"date":1286,"open":497,"high":497,"low":483,"close":481,"change":556,"percent_change":1287,"volume":1288,"transactions":9,"vwap":481},"2025-12-23",-2.45,215700,{"date":1290,"open":892,"high":892,"low":441,"close":950,"change":114,"percent_change":1266,"volume":1291,"transactions":9,"vwap":950},"2025-12-22",327900,{"date":1293,"open":887,"high":428,"low":1294,"close":489,"change":581,"percent_change":1295,"volume":1296,"transactions":9,"vwap":489},"2025-12-19",2.882,-2.69,231300,{"date":1298,"open":827,"high":679,"low":589,"close":595,"change":581,"percent_change":1299,"volume":1300,"transactions":9,"vwap":595},"2025-12-18",-2.62,326800,{"date":1302,"open":662,"high":699,"low":820,"close":818,"change":719,"percent_change":1303,"volume":1304,"transactions":9,"vwap":818},"2025-12-17",-4.69,373300,{"date":1306,"open":687,"high":388,"low":636,"close":420,"change":712,"percent_change":1307,"volume":1308,"transactions":9,"vwap":420},"2025-12-16",-2.74,418800,{"date":1310,"open":204,"high":1311,"low":1312,"close":687,"change":756,"percent_change":1313,"volume":1314,"transactions":9,"vwap":687},"2025-12-15",3.505,3.175,-6.53,497900,{"date":1316,"open":662,"high":219,"low":649,"close":195,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":195},"2025-12-12",0.49,16.17,690500,{"date":1321,"open":833,"high":636,"low":600,"close":820,"change":265,"percent_change":1322,"volume":1323,"transactions":9,"vwap":820},"2025-12-11",-1.62,271600,{"date":1325,"open":428,"high":648,"low":1326,"close":833,"change":70,"percent_change":1327,"volume":1328,"transactions":9,"vwap":833},"2025-12-10",2.925,1.65,192400,{"date":1330,"open":450,"high":818,"low":450,"close":820,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":820},"2025-12-09",0.25,8.99,274100,{"date":1335,"open":606,"high":625,"low":483,"close":448,"change":689,"percent_change":1336,"volume":1337,"transactions":9,"vwap":448},"2025-12-08",-3.47,178800,{"date":1339,"open":489,"high":864,"low":950,"close":883,"change":358,"percent_change":961,"volume":1340,"transactions":9,"vwap":883},"2025-12-05",137100,{"date":1342,"open":864,"high":1343,"low":883,"close":489,"change":556,"percent_change":834,"volume":1344,"transactions":9,"vwap":489},"2025-12-04",3.023,136100,{"date":1346,"open":950,"high":595,"low":950,"close":594,"change":212,"percent_change":448,"volume":1347,"transactions":9,"vwap":594},"2025-12-03",276200,{"date":1349,"open":466,"high":611,"low":466,"close":883,"change":212,"percent_change":950,"volume":1350,"transactions":9,"vwap":883},"2025-12-02",208800,{"date":1352,"open":588,"high":601,"low":466,"close":466,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":466},"2025-12-01",-0.12,-4.11,444000,{"date":1357,"open":601,"high":594,"low":439,"close":589,"change":304,"percent_change":1358,"volume":1359,"transactions":9,"vwap":589},"2025-11-28",0.34,94000,{"date":1361,"open":448,"high":616,"low":448,"close":497,"change":783,"percent_change":421,"volume":1362,"transactions":9,"vwap":497},"2025-11-26",159000,{"date":1364,"open":475,"high":441,"low":458,"close":441,"change":783,"percent_change":711,"volume":1365,"transactions":9,"vwap":441},"2025-11-25",108700,{"date":1367,"open":539,"high":450,"low":1368,"close":458,"change":1369,"percent_change":441,"volume":1370,"transactions":9,"vwap":458},"2025-11-24",2.635,0.075,202700,{"date":1372,"open":939,"high":448,"low":935,"close":514,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":514},"2025-11-21",0.125,4.94,403000,{"date":1377,"open":450,"high":450,"low":934,"close":935,"change":1250,"percent_change":1378,"volume":1379,"transactions":9,"vwap":935},"2025-11-20",-7.66,309100,{"date":1381,"open":439,"high":439,"low":515,"close":475,"change":581,"percent_change":1382,"volume":1383,"transactions":9,"vwap":475},"2025-11-19",-2.84,260500,{"date":1385,"open":820,"high":827,"low":450,"close":441,"change":93,"percent_change":1386,"volume":1387,"transactions":9,"vwap":441},"2025-11-18",-6.62,333100,{"date":1389,"open":648,"high":1390,"low":630,"close":630,"change":338,"percent_change":638,"volume":1391,"transactions":9,"vwap":630},"2025-11-17",3.121,146000,{"date":1393,"open":650,"high":636,"low":818,"close":643,"change":164,"percent_change":1394,"volume":1395,"transactions":9,"vwap":643},"2025-11-14",0.97,99900,{"date":1397,"open":387,"high":387,"low":648,"close":648,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":648},"2025-11-13",-0.16,-4.91,216300,{"date":1402,"open":700,"high":699,"low":679,"close":398,"change":243,"percent_change":1403,"volume":1404,"transactions":9,"vwap":398},"2025-11-12",0.62,235600,{"date":1406,"open":661,"high":398,"low":661,"close":662,"change":104,"percent_change":279,"volume":1407,"transactions":9,"vwap":662},"2025-11-11",180100,{"date":1409,"open":679,"high":421,"low":1410,"close":643,"change":304,"percent_change":854,"volume":1411,"transactions":9,"vwap":643},"2025-11-10",3.085,132000,{"date":1413,"open":661,"high":636,"low":1414,"close":666,"change":51,"percent_change":1134,"volume":1415,"transactions":9,"vwap":666},"2025-11-07",3.043,122300,{"date":1417,"open":694,"high":694,"low":892,"close":833,"change":296,"percent_change":1418,"volume":1419,"transactions":9,"vwap":833},"2025-11-06",-4.05,190000,{"date":1421,"open":846,"high":700,"low":679,"close":694,"change":164,"percent_change":1422,"volume":1423,"transactions":9,"vwap":694},"2025-11-05",0.94,99500,{"date":1425,"open":420,"high":1426,"low":661,"close":846,"change":581,"percent_change":1287,"volume":1427,"transactions":9,"vwap":846},"2025-11-04",3.256,117700,{"date":1429,"open":662,"high":711,"low":666,"close":398,"change":304,"percent_change":44,"volume":1430,"transactions":9,"vwap":398},"2025-11-03",210600,{"date":1432,"open":420,"high":1433,"low":648,"close":700,"change":70,"percent_change":1434,"volume":1435,"transactions":9,"vwap":700},"2025-10-31",3.289,1.56,156900,{"date":1437,"open":390,"high":699,"low":846,"close":420,"change":581,"percent_change":1438,"volume":1439,"transactions":9,"vwap":420},"2025-10-30",-2.44,193600,{"date":1441,"open":399,"high":350,"low":380,"close":380,"change":311,"percent_change":1442,"volume":1443,"transactions":9,"vwap":380},"2025-10-29",-1.8,150300,{"date":1445,"open":250,"high":388,"low":399,"close":699,"change":311,"percent_change":1446,"volume":1447,"transactions":9,"vwap":699},"2025-10-28",-1.76,95500,{"date":1449,"open":264,"high":286,"low":387,"close":264,"change":187,"percent_change":1450,"volume":1451,"transactions":9,"vwap":264},"2025-10-27",-0.58,180500,{"date":1453,"open":234,"high":204,"low":1454,"close":388,"change":228,"percent_change":228,"volume":970,"transactions":9,"vwap":388},"2025-10-24",3.351,{"date":1456,"open":234,"high":286,"low":387,"close":388,"change":358,"percent_change":359,"volume":1457,"transactions":9,"vwap":388},"2025-10-23",120300,{"date":1459,"open":286,"high":220,"low":250,"close":234,"change":358,"percent_change":359,"volume":1460,"transactions":9,"vwap":234},"2025-10-22",75700,{"date":1462,"open":234,"high":357,"low":250,"close":286,"change":228,"percent_change":228,"volume":1463,"transactions":9,"vwap":286},"2025-10-21",99400,{"date":1465,"open":264,"high":204,"low":264,"close":286,"change":70,"percent_change":1466,"volume":1467,"transactions":9,"vwap":286},"2025-10-20",1.47,120000,{"date":1469,"open":364,"high":295,"low":387,"close":250,"change":251,"percent_change":942,"volume":1470,"transactions":9,"vwap":250},"2025-10-17",148700,{"date":1472,"open":196,"high":185,"low":264,"close":234,"change":656,"percent_change":1473,"volume":1474,"transactions":9,"vwap":234},"2025-10-16",-3.92,164200,{"date":1476,"open":184,"high":776,"low":195,"close":184,"change":243,"percent_change":1477,"volume":1478,"transactions":9,"vwap":184},"2025-10-15",0.56,267400,{"date":1480,"open":1481,"high":184,"low":711,"close":287,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":287},"2025-10-14",3.31,0.23,6.93,195500,{"date":1486,"open":211,"high":17,"low":420,"close":399,"change":1353,"percent_change":1487,"volume":1488,"transactions":9,"vwap":399},"2025-10-13",-3.49,609900,{"date":1490,"open":762,"high":1491,"low":388,"close":286,"change":745,"percent_change":1492,"volume":1158,"transactions":9,"vwap":286},"2025-10-10",3.642,-4.71,{"date":1494,"open":1495,"high":1496,"low":762,"close":762,"change":1228,"percent_change":1497,"volume":1498,"transactions":9,"vwap":762},"2025-10-09",3.76,3.8,-5,216500,{"date":1500,"open":750,"high":1501,"low":1502,"close":1496,"change":451,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1496},"2025-10-08",3.82,3.7,1.88,89000,{"date":1506,"open":761,"high":1507,"low":185,"close":763,"change":187,"percent_change":778,"volume":1508,"transactions":9,"vwap":763},"2025-10-07",3.78,137300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":761,"change":1398,"percent_change":1514,"volume":1515,"transactions":9,"vwap":761},"2025-10-06",3.9,3.94,3.738,-4.09,195100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":164,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-10-03",3.95,4.0050001,3.87,3.91,0.77,155000,{"date":1525,"open":1520,"high":1511,"low":811,"close":802,"change":243,"percent_change":1526,"volume":1527,"transactions":9,"vwap":802},"2025-10-02",0.52,157200,{"date":1529,"open":1501,"high":1511,"low":776,"close":1530,"change":164,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-01",3.86,0.78,332500,{"date":1534,"open":1535,"high":1536,"low":1502,"close":811,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":811},"2025-09-30",3.92,4.01,-0.28,-6.81,415000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":251,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-09-29",4.14,4.2,3.97,4.11,-0.96,411700,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":51,"percent_change":1394,"volume":1553,"transactions":9,"vwap":1552},"2025-09-26",4.12,4.18,4.15,114300,{"date":1555,"open":1556,"high":1552,"low":1556,"close":1545,"change":114,"percent_change":460,"volume":1557,"transactions":9,"vwap":1545},"2025-09-25",4.08,247900,{"date":1559,"open":408,"high":1560,"low":1561,"close":1542,"change":366,"percent_change":1466,"volume":1562,"transactions":9,"vwap":1542},"2025-09-24",4.23,4.06,201400,{"date":1564,"open":1565,"high":1566,"low":1556,"close":1556,"change":712,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1556},"2025-09-23",4.16,4.29,-2.16,204000,{"date":1570,"open":1571,"high":1571,"low":1561,"close":1572,"change":400,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-09-22",4.35,4.17,-5.87,386800,{"date":1576,"open":1577,"high":1220,"low":1543,"close":1578,"change":556,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-09-19",4.5,4.43,-1.56,942600,{"date":1582,"open":1583,"high":1584,"low":1578,"close":1577,"change":104,"percent_change":1048,"volume":1585,"transactions":9,"vwap":1577},"2025-09-18",4.49,4.58,224000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1398,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-09-17",4.55,4.575,4.37,4.39,-3.52,416000,{"date":1595,"open":1596,"high":351,"low":1583,"close":1588,"change":689,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1588},"2025-09-16",4.61,-2.15,211200,{"date":1600,"open":351,"high":1601,"low":1602,"close":351,"change":243,"percent_change":1603,"volume":1604,"transactions":9,"vwap":351},"2025-09-15",4.7,4.485,0.43,281100,{"date":1606,"open":1140,"high":1607,"low":1608,"close":1609,"change":451,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-12",4.631,4.47,4.63,1.54,161200,{"date":1613,"open":1140,"high":1614,"low":1615,"close":1616,"change":366,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-09-11",4.59,4.46,4.56,1.33,147200,{"date":1620,"open":1621,"high":1621,"low":1615,"close":1577,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1577},"2025-09-10",4.82,-0.31,-6.44,367500,{"date":1626,"open":1283,"high":1627,"low":1609,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-09-09",4.929,4.81,0.26,5.71,377600,{"date":1633,"open":1634,"high":1584,"low":1635,"close":1588,"change":114,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1588},"2025-09-08",4.54,4.4,-0.66,245200,{"date":1639,"open":1640,"high":1641,"low":1583,"close":1584,"change":187,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1584},"2025-09-05",4.645,4.71,-0.43,338100,{"date":1645,"open":1646,"high":1646,"low":1584,"close":1647,"change":265,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-09-04",4.785,4.6,-1.08,248300,{"date":1651,"open":1583,"high":1652,"low":1653,"close":351,"change":288,"percent_change":203,"volume":1654,"transactions":9,"vwap":351},"2025-09-03",4.665,4.475,282000,{"date":1656,"open":1657,"high":1658,"low":1578,"close":1583,"change":745,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1583},"2025-09-02",4.95,4.999,-3.65,502800,{"date":1662,"open":1663,"high":1657,"low":1584,"close":1283,"change":581,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1283},"2025-08-29",4.75,-1.69,323900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":359,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-08-28",5.04,5.1,4.45,4.74,-5.77,704600,{"date":1675,"open":1635,"high":1676,"low":1591,"close":1677,"change":1193,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-27",5.05,5.03,18.91,1087200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1560,"change":810,"percent_change":637,"volume":1685,"transactions":9,"vwap":1560},"2025-08-26",4.09,4.25,4.05,255900,{"date":1687,"open":1684,"high":1688,"low":1689,"close":1690,"change":358,"percent_change":1010,"volume":1691,"transactions":9,"vwap":1690},"2025-08-25",4.191,4,4.1,200200,{"date":1693,"open":1495,"high":1542,"low":763,"close":1545,"change":531,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1545},"2025-08-22",10.19,624200,{"date":1697,"open":17,"high":761,"low":286,"close":763,"change":1698,"percent_change":399,"volume":1699,"transactions":9,"vwap":763},"2025-08-21",0.12,260800,{"date":1701,"open":763,"high":1507,"low":17,"close":762,"change":712,"percent_change":1702,"volume":1703,"transactions":9,"vwap":762},"2025-08-20",-2.43,315000,{"date":1705,"open":1706,"high":1684,"low":744,"close":1502,"change":400,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1502},"2025-08-19",3.98,-6.57,396000,{"date":1710,"open":1711,"high":1684,"low":1712,"close":1713,"change":712,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-08-18",4.02,3.935,3.96,-2.22,287800,{"date":1717,"open":1718,"high":1590,"low":1684,"close":1684,"change":626,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1684},"2025-08-15",4.33,-7.74,243500,{"date":1722,"open":1690,"high":1723,"low":1724,"close":1591,"change":745,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1591},"2025-08-14",4.455,3.85,-3.73,637800,{"date":1728,"open":1283,"high":1729,"low":1588,"close":1616,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1616},"2025-08-13",4.735,-0.22,-4.6,267800,{"date":1734,"open":1283,"high":1735,"low":1736,"close":1737,"change":407,"percent_change":630,"volume":1738,"transactions":9,"vwap":1737},"2025-08-12",4.79,4.62,4.78,133600,{"date":1740,"open":1588,"high":1741,"low":1577,"close":904,"change":828,"percent_change":1496,"volume":1742,"transactions":9,"vwap":904},"2025-08-11",4.67,249100,{"date":1744,"open":1578,"high":1634,"low":1578,"close":1608,"change":304,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1608},"2025-08-08",0.22,127000,{"date":1748,"open":1608,"high":1749,"low":1635,"close":1615,"change":251,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1615},"2025-08-07",4.48,-0.89,97200,{"date":1753,"open":1754,"high":1755,"low":1608,"close":1577,"change":251,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1577},"2025-08-06",4.51,4.574,-0.88,69800,{"date":1759,"open":1588,"high":1647,"low":1670,"close":1634,"change":228,"percent_change":228,"volume":1760,"transactions":9,"vwap":1634},"2025-08-05",124800,{"date":1762,"open":1590,"high":751,"low":1571,"close":1634,"change":36,"percent_change":1590,"volume":1763,"transactions":9,"vwap":1634},"2025-08-04",150500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1571,"change":311,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1571},"2025-08-01",4.41,4.44,4.28,-1.36,294400,{"date":1772,"open":1773,"high":1577,"low":1766,"close":1766,"change":265,"percent_change":1774,"volume":603,"transactions":9,"vwap":1766},"2025-07-31",4.42,-1.12,{"date":1776,"open":1588,"high":1596,"low":1578,"close":1615,"change":712,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1615},"2025-07-30",-1.98,138800,{"date":1780,"open":1781,"high":1781,"low":1140,"close":1588,"change":296,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1588},"2025-07-29",4.68,-2.78,123100,{"date":1785,"open":1616,"high":1671,"low":1754,"close":1781,"change":1698,"percent_change":506,"volume":1786,"transactions":9,"vwap":1781},"2025-07-28",188000,{"date":1788,"open":1584,"high":1584,"low":1577,"close":1616,"change":228,"percent_change":228,"volume":1789,"transactions":9,"vwap":1616},"2025-07-25",58100,{"date":1791,"open":1792,"high":1601,"low":1634,"close":1616,"change":1793,"percent_change":1794,"volume":1751,"transactions":9,"vwap":1616},"2025-07-24",4.69,-0.18,-3.8,{"date":1796,"open":1797,"high":1798,"low":1741,"close":1671,"change":689,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1671},"2025-07-23",4.84,4.85,-2.07,193100,{"date":1802,"open":1634,"high":1798,"low":1803,"close":1797,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1797},"2025-07-22",4.523,0.33,7.32,188800,{"date":1808,"open":1736,"high":1809,"low":1754,"close":1754,"change":311,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1754},"2025-07-21",4.666,-1.31,89100,{"date":1813,"open":1140,"high":1614,"low":1608,"close":751,"change":70,"percent_change":1814,"volume":1815,"transactions":9,"vwap":751},"2025-07-18",1.11,146100,{"date":1817,"open":1588,"high":1596,"low":1766,"close":1140,"change":187,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1140},"2025-07-17",-0.44,299700,{"date":1821,"open":1583,"high":1647,"low":1822,"close":1634,"change":783,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1634},"2025-07-16",4.461,2.02,85200,{"date":1826,"open":1614,"high":1827,"low":1670,"close":1670,"change":1353,"percent_change":713,"volume":1828,"transactions":9,"vwap":1670},"2025-07-15",4.605,173600,{"date":1830,"open":1220,"high":1609,"low":1220,"close":751,"change":51,"percent_change":1831,"volume":1832,"transactions":9,"vwap":751},"2025-07-14",0.88,105400,{"date":1834,"open":1220,"high":1614,"low":1608,"close":1220,"change":251,"percent_change":1756,"volume":1835,"transactions":9,"vwap":1220},"2025-07-11",167000,{"date":1837,"open":351,"high":1838,"low":1839,"close":751,"change":689,"percent_change":1840,"volume":1527,"transactions":9,"vwap":751},"2025-07-10",4.715,4.565,-2.14,{"date":1842,"open":1616,"high":1792,"low":1616,"close":1741,"change":547,"percent_change":1067,"volume":1843,"transactions":9,"vwap":1741},"2025-07-09",119200,{"date":1845,"open":1749,"high":1846,"low":1749,"close":751,"change":547,"percent_change":1015,"volume":1847,"transactions":9,"vwap":751},"2025-07-08",4.635,130500,{"date":1849,"open":1609,"high":1850,"low":1608,"close":1608,"change":756,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1608},"2025-07-07",4.681,-4.89,203000,{"date":1854,"open":1601,"high":1663,"low":904,"close":1601,"change":187,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1601},"2025-07-03",-0.42,119400,{"date":1858,"open":1754,"high":1663,"low":1653,"close":289,"change":1005,"percent_change":1283,"volume":1859,"transactions":9,"vwap":289},"2025-07-02",383400,{"date":1861,"open":1608,"high":1584,"low":1591,"close":1754,"change":164,"percent_change":896,"volume":1862,"transactions":9,"vwap":1754},"2025-07-01",373500,{"date":1864,"open":1596,"high":904,"low":1670,"close":1749,"change":1537,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1749},"2025-06-30",-5.88,298700,{"date":1868,"open":1621,"high":1869,"low":1870,"close":1871,"change":311,"percent_change":1087,"volume":1872,"transactions":9,"vwap":1871},"2025-06-27",4.9,4.73,4.76,274200,{"date":1874,"open":1871,"high":1621,"low":1792,"close":1621,"change":104,"percent_change":1133,"volume":1875,"transactions":9,"vwap":1621},"2025-06-26",125600,{"date":1877,"open":1737,"high":1878,"low":1601,"close":1641,"change":265,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1641},"2025-06-25",4.795,-1.05,132700,{"date":1882,"open":1792,"high":1878,"low":1741,"close":1871,"change":451,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1871},"2025-06-24",1.49,106200,{"date":1886,"open":1736,"high":1601,"low":751,"close":1792,"change":366,"percent_change":1134,"volume":1887,"transactions":9,"vwap":1792},"2025-06-23",162900,{"date":1889,"open":1736,"high":1283,"low":1220,"close":1609,"change":51,"percent_change":1890,"volume":1720,"transactions":9,"vwap":1609},"2025-06-20",0.87,{"date":1892,"open":1635,"high":1736,"low":1591,"close":1614,"change":155,"percent_change":1556,"volume":1893,"transactions":9,"vwap":1614},"2025-06-18",169900,{"date":1895,"open":1635,"high":1608,"low":1718,"close":1766,"change":243,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1766},"2025-06-17",0.46,198900,{"date":1899,"open":1736,"high":1601,"low":1900,"close":1591,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1591},"2025-06-16",4.32,-0.155,-3.41,451900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-06-13",5.45,5.47,4.545,-1.165,-20.4,1296200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1630,"change":783,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1630},"2025-06-12",5.62,5.76,5.58,1.6,102100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1914,"change":187,"percent_change":961,"volume":1751,"transactions":9,"vwap":1914},"2025-06-11",5.65,5.78,5.572,{"date":1925,"open":1926,"high":1921,"low":1927,"close":1928,"change":1698,"percent_change":1144,"volume":1929,"transactions":9,"vwap":1928},"2025-06-10",5.52,5.48,5.64,132400,{"date":1931,"open":1926,"high":1932,"low":1933,"close":1926,"change":51,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-06-09",5.6,5.475,0.73,108400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1927,"change":810,"percent_change":1049,"volume":1941,"transactions":9,"vwap":1927},"2025-06-06",5.4,5.49,5.36,180000,{"date":1943,"open":1938,"high":1938,"low":1944,"close":1945,"change":311,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-06-05",5.25,5.35,-1.11,112900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":783,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-06-04",5.37,5.465,5.31,5.41,1.69,120500,{"date":1957,"open":1958,"high":1959,"low":1668,"close":1960,"change":155,"percent_change":211,"volume":779,"transactions":9,"vwap":1960},"2025-06-03",5.13,5.325,5.32,{"date":1962,"open":433,"high":1963,"low":1964,"close":1965,"change":155,"percent_change":15,"volume":1966,"transactions":9,"vwap":1965},"2025-06-02",5.18,4.93,5.14,288100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":358,"percent_change":93,"volume":1973,"transactions":9,"vwap":1972},"2025-05-30",4.97,5,4.87,4.96,89400,{"date":1975,"open":1657,"high":1976,"low":1977,"close":1969,"change":366,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1969},"2025-05-29",5.01,4.89,1.22,77100,{"date":1981,"open":433,"high":1676,"low":1798,"close":1982,"change":311,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-05-28",4.91,-1.21,208900,{"date":1986,"open":1987,"high":1976,"low":1737,"close":1969,"change":1331,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1969},"2025-05-27",4.83,5.3,217200,{"date":1991,"open":1992,"high":1993,"low":289,"close":289,"change":338,"percent_change":1994,"volume":1995,"transactions":9,"vwap":289},"2025-05-23",4.8,4.866,-2.28,211800,{"date":1997,"open":433,"high":1998,"low":1628,"close":1987,"change":719,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1987},"2025-05-22",5.0050001,-3.01,186400,{"date":2002,"open":2003,"high":2003,"low":1374,"close":433,"change":296,"percent_change":2004,"volume":2005,"transactions":9,"vwap":433},"2025-05-21",5.16,-2.54,240500,{"date":2007,"open":2008,"high":2009,"low":1982,"close":2010,"change":251,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-05-20",5.15,5.23,5.11,-0.78,195600,{"date":2014,"open":2015,"high":1944,"low":2016,"close":2008,"change":1353,"percent_change":1994,"volume":2017,"transactions":9,"vwap":2008},"2025-05-19",5.2,5.12,123400,{"date":2019,"open":1952,"high":1952,"low":1976,"close":2020,"change":304,"percent_change":36,"volume":2021,"transactions":9,"vwap":2020},"2025-05-16",5.27,185800,{"date":2023,"open":2024,"high":2024,"low":1976,"close":2025,"change":1250,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-05-15",5.44,5.26,-3.84,258600,{"date":2029,"open":2030,"high":175,"low":1907,"close":1907,"change":695,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1907},"2025-05-14",5.7,-5.2,249600,{"date":2034,"open":2035,"high":2036,"low":1914,"close":2036,"change":1698,"percent_change":1168,"volume":1423,"transactions":9,"vwap":2036},"2025-05-13",5.73,5.77,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1921,"change":547,"percent_change":707,"volume":2042,"transactions":9,"vwap":1921},"2025-05-12",5.68,5.79,5.63,102300,{"date":2044,"open":2045,"high":1916,"low":1927,"close":2045,"change":70,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-05-09",5.55,0.91,53700,{"date":2049,"open":1945,"high":2050,"low":1945,"close":381,"change":828,"percent_change":421,"volume":2051,"transactions":9,"vwap":381},"2025-05-08",5.54,68600,{"date":2053,"open":2054,"high":2055,"low":2020,"close":2056,"change":243,"percent_change":531,"volume":2057,"transactions":9,"vwap":2056},"2025-05-07",5.38,5.51,5.33,110500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1952,"change":2063,"percent_change":1251,"volume":2064,"transactions":9,"vwap":1952},"2025-05-06",5.66,5.695,5.305,-0.41,154200,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":338,"percent_change":2070,"volume":1856,"transactions":9,"vwap":2069},"2025-05-05",5.81,5.665,5.72,-1.89,{"date":2072,"open":381,"high":175,"low":1927,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-05-02",5.83,0.39,7.17,165200,{"date":2078,"open":2055,"high":2045,"low":2054,"close":2024,"change":556,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2024},"2025-05-01",-1.27,101600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2055,"change":36,"percent_change":184,"volume":2086,"transactions":9,"vwap":2055},"2025-04-30",5.29,5.57,5.145,146800,{"date":2088,"open":1906,"high":2089,"low":1952,"close":1960,"change":1353,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1960},"2025-04-29",5.452,-2.21,109300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2024,"change":432,"percent_change":878,"volume":2097,"transactions":9,"vwap":2024},"2025-04-28",5.28,5.46,5.245,75900,{"date":2099,"open":1940,"high":1950,"low":2100,"close":2083,"change":556,"percent_change":1810,"volume":2101,"transactions":9,"vwap":2083},"2025-04-25",5.22,96200,{"date":2103,"open":2015,"high":2054,"low":2104,"close":1940,"change":432,"percent_change":883,"volume":2105,"transactions":9,"vwap":1940},"2025-04-24",5.181,131200,{"date":2107,"open":1938,"high":2108,"low":1963,"close":2109,"change":311,"percent_change":736,"volume":2110,"transactions":9,"vwap":2109},"2025-04-23",5.445,5.21,118600,{"date":2112,"open":1676,"high":2094,"low":2113,"close":2020,"change":821,"percent_change":1938,"volume":2114,"transactions":9,"vwap":2020},"2025-04-22",5.045,126200,{"date":179,"open":2116,"high":1958,"low":1971,"close":1970,"change":311,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1970},5.06,-1.19,106600]