[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRAG":3,"homepage-market-summary":29,"stock-historical-BRAG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BRAG","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},"Bragg Gaming Group Inc. Common Shares","Nasdaq",null,"Common Stock","Bragg Gaming Group Inc is predominantly a B2B online gaming technology platform and casino content aggregator. The company's proprietary studios offer high-performing, data-driven casino gaming titles from in-house brands Wild Streak, Spin, Atomic Slot Lab, Indigo Magic, and Oryx Gaming. It offers a full range of games including slot games, table games, card games, video bingo, scratch card games, virtual sports, and live dealer games which are featured on the company's PAM platform and also available for use on other gaming platforms offered by third parties. Geographically, the company generates a majority of its revenue from Malta, and the rest from Netherlands, Curacao, the United States, Croatia, Marshall Islands, Brazil, Isle of Man, Belgium, Czech Republic, and other regions.","500",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.2,1.15,1.1486,1.16,0.04,3.45,9049.522794,181,1.1662,3.03,1.13,38353.537936276,3.7,2141,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":25,"price":116,"is_up":38},"Consumer Cycl","XLY",110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},4.82,45193,16495384.484069,-67.12,"2025-04-21",[180,181,190,198,208,216,226,235,244,255,264,272,280,289,297,303,312,319,327,332,340,348,355,362,370,377,385,392,399,406,413,418,426,433,439,447,457,465,473,480,488,494,501,508,515,521,529,534,540,546,553,560,567,573,578,584,589,594,602,607,613,617,622,627,632,638,641,645,649,655,658,661,666,672,678,681,685,689,693,698,702,708,713,718,723,726,730,734,737,741,746,750,755,760,764,769,775,781,788,796,804,811,816,823,829,835,839,845,849,854,860,866,871,877,883,887,895,899,903,908,912,914,919,923,927,931,933,939,943,947,953,957,961,964,969,974,979,983,987,990,994,998,1001,1004,1007,1012,1016,1020,1024,1028,1032,1035,1037,1041,1046,1050,1056,1061,1065,1069,1074,1078,1083,1087,1092,1096,1099,1104,1110,1116,1121,1125,1129,1135,1139,1143,1148,1152,1157,1164,1171,1180,1188,1194,1198,1202,1206,1209,1213,1216,1220,1223,1228,1232,1237,1242,1246,1251,1255,1258,1262,1267,1270,1273,1278,1283,1288,1291,1294,1297,1301,1306,1310,1313,1317,1321,1324,1328,1332,1336,1341,1346,1350,1353,1355,1360,1363,1366,1372,1377,1382,1387,1392,1396,1400,1405,1411,1417,1423,1429,1435,1443,1450,1456,1461,1465,1468,1472,1476,1483,1488,1492,1497,1504,1509,1515,1521,1526,1532,1538,1541,1546,1550,1555,1559,1564,1567,1572,1578,1582,1588,1591,1594,1599,1602,1606,1610,1614,1617,1620,1625,1630,1634,1637,1642,1649,1657,1664,1669,1673,1679,1684,1690,1695,1701,1705,1711,1718,1724,1731,1738,1745,1750,1755,1758,1765,1770,1778,1784,1790,1797,1804,1809,1816,1822,1828,1834,1838,1841,1844,1848,1851,1856,1862,1865,1869,1874,1877,1880,1883,1886,1889,1894,1898,1903,1906,1910,1914,1918,1920,1924,1926,1930,1934,1939,1942,1945,1950,1955,1958,1961,1964,1969,1972,1977,1981,1986,1989,1994,1997,2000,2004,2008,2012,2017],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":25,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.18,1.2199,-0.09,-7.2,22707.943,208,1.1672,{"date":191,"open":192,"high":192,"low":25,"close":193,"change":111,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.27,1.25,-0.79,60158.692343,590,1.1979,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.33,1.24,1.26,-0.1,-7.35,13843.877,151,1.2793,{"date":209,"open":210,"high":210,"low":200,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.36,-0.02,-1.45,3264.614377,178,1.3437,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.37,1.385,1.35,1.38,0,5100.877,189,1.3732,{"date":227,"open":228,"high":228,"low":229,"close":221,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.41,1.3542,-0.04,-2.82,8336.877,89,1.3791,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":111,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",1.39,1.46,1.42,-0.7,2771.248718,83,1.4378,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.455,1.49,1.4,1.43,-0.045,-3.05,5075.124431,194,1.4436,{"date":256,"open":238,"high":257,"low":228,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",1.48,1.475,-0.005,-0.34,4959.248463,145,1.4592,{"date":265,"open":266,"high":257,"low":228,"close":257,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",1.45,0.03,2.07,13204.0002,361,1.4445,{"date":273,"open":218,"high":257,"low":274,"close":266,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",1.29,0.07,5.07,17997.524059,318,1.4201,{"date":281,"open":282,"high":283,"low":284,"close":221,"change":267,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.325,1.435,1.3,2.22,25153.132874,459,1.3591,{"date":290,"open":220,"high":220,"low":291,"close":220,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.31,0.01,0.75,14497.554009,222,1.3329,{"date":298,"open":81,"high":220,"low":284,"close":81,"change":267,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",2.29,11937.877,116,1.3217,{"date":304,"open":220,"high":305,"low":306,"close":291,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",1.51,1.2938,-0.03,-2.24,21483.558093,272,1.3279,{"date":313,"open":314,"high":248,"low":193,"close":81,"change":19,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",1.295,3.08,172019.541077,1525,1.3612,{"date":320,"open":321,"high":200,"low":322,"close":284,"change":230,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",1.3295,1.28,-2.99,13833.329475,123,1.3078,{"date":328,"open":220,"high":329,"low":291,"close":81,"change":222,"percent_change":222,"volume":330,"transactions":301,"vwap":331},"2026-09-04",1.52,15602.877,1.3585,{"date":333,"open":334,"high":218,"low":335,"close":81,"change":211,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",1.3201,1.32,-1.47,40720.880305,232,1.3487,{"date":341,"open":81,"high":249,"low":342,"close":210,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",1.335,0.05,3.82,50549.685818,317,1.3721,{"date":349,"open":239,"high":239,"low":284,"close":291,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-01",-0.07,-5.07,14589.8055,180,1.3436,{"date":356,"open":238,"high":305,"low":221,"close":221,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",-0.08,-5.48,36535.1661,333,1.4183,{"date":363,"open":364,"high":365,"low":249,"close":238,"change":366,"percent_change":237,"volume":367,"transactions":368,"vwap":369},"2026-08-28",1.44,1.525,0.02,28316.5776,174,1.4443,{"date":371,"open":266,"high":247,"low":364,"close":364,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",-0.0225,-1.54,8579.685709,146,1.4612,{"date":378,"open":257,"high":329,"low":266,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.4625,0.0125,0.86,7720.108982,90,1.47,{"date":386,"open":384,"high":387,"low":364,"close":266,"change":307,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",1.522,-2.03,8873.877,133,1.4889,{"date":393,"open":257,"high":394,"low":364,"close":257,"change":307,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",1.56,-1.99,23500.480156,204,1.4853,{"date":400,"open":239,"high":401,"low":239,"close":305,"change":275,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",1.53,4.86,29744.485187,371,1.4837,{"date":407,"open":257,"high":408,"low":239,"close":364,"change":307,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-20",1.5,-2.04,24980.816649,236,1.4525,{"date":414,"open":401,"high":401,"low":239,"close":384,"change":366,"percent_change":221,"volume":415,"transactions":416,"vwap":417},"2026-08-19",38815.649941,311,1.4766,{"date":419,"open":420,"high":421,"low":422,"close":266,"change":111,"percent_change":423,"volume":424,"transactions":224,"vwap":425},"2026-08-18",1.4501,1.515,1.4401,-0.68,27864.346996,1.4728,{"date":427,"open":428,"high":429,"low":238,"close":238,"change":350,"percent_change":430,"volume":431,"transactions":397,"vwap":432},"2026-08-17",1.54,1.6034,-4.58,19767.056148,1.5051,{"date":434,"open":428,"high":394,"low":266,"close":401,"change":267,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-14",2,35065.632113,347,1.4885,{"date":440,"open":441,"high":441,"low":266,"close":408,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",1.8,-0.29,-16.2,83318.727243,606,1.5198,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",1.63,1.8062,1.79,0.15,9.15,18555.955643,287,1.7617,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":211,"percent_change":462,"volume":463,"transactions":51,"vwap":464},"2026-08-11",1.68,1.7702,1.64,-1.2,5337.547761,1.6972,{"date":466,"open":461,"high":467,"low":449,"close":468,"change":211,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",1.71,1.66,-1.19,8488.317381,95,1.6472,{"date":474,"open":475,"high":475,"low":449,"close":459,"change":343,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",1.73,3.07,2521.41718,60,1.662,{"date":481,"open":482,"high":459,"low":483,"close":449,"change":350,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-06",1.65,1.61,-4.12,3849.854522,94,1.6496,{"date":489,"open":468,"high":490,"low":483,"close":490,"change":366,"percent_change":59,"volume":491,"transactions":492,"vwap":493},"2026-08-05",1.7,2352.329457,81,1.6615,{"date":495,"open":461,"high":496,"low":497,"close":459,"change":366,"percent_change":15,"volume":498,"transactions":499,"vwap":500},"2026-08-04",1.72,1.6,23225.34471,203,1.6443,{"date":502,"open":449,"high":475,"low":503,"close":468,"change":366,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",1.6077,1.22,7426.190478,247,1.6389,{"date":509,"open":510,"high":468,"low":483,"close":461,"change":111,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",1.62,-0.61,6506.133291,98,1.6378,{"date":516,"open":497,"high":517,"low":497,"close":482,"change":343,"percent_change":518,"volume":519,"transactions":390,"vwap":520},"2026-07-30",1.69,3.12,13096.247693,1.6511,{"date":522,"open":523,"high":524,"low":523,"close":497,"change":211,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",1.55,1.75,-1.23,42617.047619,152,1.647,{"date":530,"open":483,"high":459,"low":497,"close":510,"change":106,"percent_change":531,"volume":532,"transactions":301,"vwap":533},"2026-07-28",3.85,32588.131106,1.6231,{"date":535,"open":482,"high":536,"low":523,"close":394,"change":350,"percent_change":537,"volume":538,"transactions":539,"vwap":520},"2026-07-27",1.685,-4.29,22740.913193,213,{"date":541,"open":461,"high":542,"low":523,"close":449,"change":366,"percent_change":201,"volume":543,"transactions":544,"vwap":545},"2026-07-24",1.835,14524.344681,243,1.6391,{"date":547,"open":482,"high":548,"low":394,"close":483,"change":350,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",1.7199,-4.17,16629.975216,358,1.6432,{"date":554,"open":247,"high":524,"low":247,"close":459,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",0.16,10.53,48865.236264,542,1.6669,{"date":561,"open":238,"high":490,"low":420,"close":329,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",-0.11,-6.75,67317.980514,387,1.4947,{"date":568,"open":569,"high":490,"low":329,"close":449,"change":350,"percent_change":484,"volume":570,"transactions":571,"vwap":572},"2026-07-20",1.67,22901.117,328,1.6255,{"date":574,"open":575,"high":575,"low":569,"close":490,"change":211,"percent_change":576,"volume":577,"transactions":9,"vwap":490},"2026-07-17",1.74,-1.16,6900,{"date":579,"open":580,"high":581,"low":569,"close":496,"change":582,"percent_change":231,"volume":583,"transactions":9,"vwap":496},"2026-07-16",1.78,1.825,-0.05,23400,{"date":585,"open":451,"high":586,"low":524,"close":587,"change":267,"percent_change":496,"volume":588,"transactions":9,"vwap":587},"2026-07-15",1.91,1.77,48600,{"date":590,"open":591,"high":591,"low":459,"close":575,"change":350,"percent_change":592,"volume":593,"transactions":9,"vwap":575},"2026-07-14",1.84,-3.87,12400,{"date":595,"open":596,"high":597,"low":451,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-13",2.01,2.02,1.81,-0.2,-9.95,22900,{"date":603,"open":604,"high":596,"low":604,"close":596,"change":555,"percent_change":605,"volume":606,"transactions":9,"vwap":596},"2026-07-10",1.87,8.65,50000,{"date":608,"open":598,"high":604,"low":609,"close":610,"change":366,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-09",1.775,1.85,1.09,108500,{"date":614,"open":591,"high":604,"low":580,"close":615,"change":222,"percent_change":222,"volume":616,"transactions":9,"vwap":615},"2026-07-08",1.83,22300,{"date":618,"open":441,"high":619,"low":441,"close":615,"change":366,"percent_change":620,"volume":621,"transactions":9,"vwap":615},"2026-07-07",1.845,1.1,12800,{"date":623,"open":624,"high":598,"low":524,"close":598,"change":106,"percent_change":625,"volume":626,"transactions":9,"vwap":598},"2026-07-06",1.76,3.43,20900,{"date":628,"open":629,"high":629,"low":490,"close":524,"change":630,"percent_change":517,"volume":631,"transactions":9,"vwap":524},"2026-07-02",1.755,0.029,17000,{"date":633,"open":634,"high":624,"low":634,"close":635,"change":636,"percent_change":106,"volume":637,"transactions":9,"vwap":635},"2026-07-01",1.715,1.721,0.001,9800,{"date":639,"open":496,"high":496,"low":496,"close":496,"change":222,"percent_change":222,"volume":640,"transactions":9,"vwap":496},"2026-06-30",800,{"date":642,"open":624,"high":624,"low":459,"close":496,"change":307,"percent_change":643,"volume":644,"transactions":9,"vwap":496},"2026-06-29",-1.71,9500,{"date":646,"open":461,"high":580,"low":461,"close":524,"change":275,"percent_change":647,"volume":648,"transactions":9,"vwap":524},"2026-06-26",4.17,34200,{"date":650,"open":651,"high":652,"low":651,"close":459,"change":211,"percent_change":653,"volume":654,"transactions":9,"vwap":459},"2026-06-25",1.59,1.734,-1.18,270100,{"date":656,"open":490,"high":467,"low":569,"close":490,"change":366,"percent_change":59,"volume":657,"transactions":9,"vwap":490},"2026-06-24",40800,{"date":659,"open":459,"high":467,"low":483,"close":459,"change":211,"percent_change":653,"volume":660,"transactions":9,"vwap":459},"2026-06-23",61000,{"date":662,"open":587,"high":663,"low":482,"close":490,"change":307,"percent_change":664,"volume":665,"transactions":9,"vwap":490},"2026-06-22",1.785,-1.73,80200,{"date":667,"open":668,"high":441,"low":669,"close":475,"change":670,"percent_change":384,"volume":671,"transactions":9,"vwap":475},"2026-06-18",1.748,1.725,0.025,19800,{"date":673,"open":517,"high":524,"low":468,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-17",1.705,0.035,2.1,37300,{"date":679,"open":497,"high":459,"low":497,"close":569,"change":267,"percent_change":615,"volume":680,"transactions":9,"vwap":569},"2026-06-16",16200,{"date":682,"open":461,"high":490,"low":449,"close":461,"change":292,"percent_change":683,"volume":684,"transactions":9,"vwap":461},"2026-06-15",0.61,4400,{"date":686,"open":490,"high":490,"low":510,"close":449,"change":582,"percent_change":687,"volume":688,"transactions":9,"vwap":449},"2026-06-12",-2.98,13200,{"date":690,"open":461,"high":459,"low":510,"close":459,"change":267,"percent_change":691,"volume":692,"transactions":9,"vwap":459},"2026-06-11",1.82,28000,{"date":694,"open":695,"high":569,"low":695,"close":482,"change":230,"percent_change":696,"volume":697,"transactions":9,"vwap":482},"2026-06-10",1.635,-2.37,1800,{"date":699,"open":459,"high":467,"low":497,"close":517,"change":111,"percent_change":700,"volume":701,"transactions":9,"vwap":517},"2026-06-09",-0.59,16600,{"date":703,"open":482,"high":704,"low":449,"close":490,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":490},"2026-06-08",1.735,0.08,4.94,27600,{"date":709,"open":496,"high":496,"low":710,"close":510,"change":203,"percent_change":711,"volume":712,"transactions":9,"vwap":510},"2026-06-05",1.57,-5.81,51300,{"date":714,"open":475,"high":575,"low":715,"close":496,"change":230,"percent_change":716,"volume":717,"transactions":9,"vwap":496},"2026-06-04",1.672,-2.27,38800,{"date":719,"open":720,"high":587,"low":482,"close":624,"change":292,"percent_change":721,"volume":722,"transactions":9,"vwap":624},"2026-06-03",1.683,0.57,17300,{"date":724,"open":490,"high":580,"low":490,"close":524,"change":366,"percent_change":18,"volume":725,"transactions":9,"vwap":524},"2026-06-02",13900,{"date":727,"open":467,"high":624,"low":728,"close":475,"change":222,"percent_change":222,"volume":729,"transactions":9,"vwap":475},"2026-06-01",1.661,12000,{"date":731,"open":467,"high":610,"low":467,"close":475,"change":19,"percent_change":732,"volume":733,"transactions":9,"vwap":475},"2026-05-29",2.37,14700,{"date":735,"open":490,"high":624,"low":482,"close":517,"change":222,"percent_change":222,"volume":736,"transactions":9,"vwap":517},"2026-05-28",5700,{"date":738,"open":624,"high":580,"low":517,"close":517,"change":203,"percent_change":739,"volume":740,"transactions":9,"vwap":517},"2026-05-27",-5.59,10900,{"date":742,"open":459,"high":451,"low":482,"close":451,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":451},"2026-05-26",0.14,8.48,7600,{"date":747,"open":483,"high":468,"low":497,"close":482,"change":111,"percent_change":748,"volume":749,"transactions":9,"vwap":482},"2026-05-22",-0.6,34900,{"date":751,"open":482,"high":752,"low":695,"close":468,"change":203,"percent_change":753,"volume":754,"transactions":9,"vwap":468},"2026-05-21",1.766,-5.68,33100,{"date":756,"open":257,"high":591,"low":239,"close":624,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":624},"2026-05-20",0.12,7.32,464400,{"date":761,"open":569,"high":490,"low":510,"close":461,"change":357,"percent_change":762,"volume":763,"transactions":9,"vwap":461},"2026-05-19",-4.65,43900,{"date":765,"open":580,"high":766,"low":569,"close":496,"change":705,"percent_change":767,"volume":768,"transactions":9,"vwap":496},"2026-05-18",2.021,4.88,150100,{"date":770,"open":587,"high":771,"low":401,"close":461,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":461},"2026-05-15",1.88,-0.17,-9.39,219700,{"date":776,"open":777,"high":777,"low":634,"close":598,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":598},"2026-05-14",2.14,-0.31,-14.62,195500,{"date":782,"open":268,"high":783,"low":784,"close":785,"change":343,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-13",2.241,2.06,2.12,2.42,21700,{"date":789,"open":790,"high":791,"low":792,"close":268,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":268},"2026-05-12",2.13,2.16,2.05,-0.13,-5.91,11100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":343,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-11",2.18,2.3,2.128,2.2,2.33,7800,{"date":805,"open":806,"high":807,"low":790,"close":808,"change":350,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-08",2.25,2.265,2.15,-3.15,15500,{"date":812,"open":785,"high":299,"low":813,"close":285,"change":757,"percent_change":814,"volume":815,"transactions":9,"vwap":285},"2026-05-07",2.11,5.71,38900,{"date":817,"open":676,"high":818,"low":819,"close":676,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":676},"2026-05-06",2.145,1.99,0.055,2.69,37600,{"date":824,"open":813,"high":813,"low":825,"close":826,"change":827,"percent_change":828,"volume":795,"transactions":9,"vwap":826},"2026-05-05",1.95,2.045,-0.065,-3.08,{"date":830,"open":831,"high":832,"low":792,"close":813,"change":833,"percent_change":834,"volume":601,"transactions":9,"vwap":813},"2026-05-04",2.095,2.172,0.09,4.46,{"date":836,"open":819,"high":268,"low":819,"close":597,"change":211,"percent_change":837,"volume":838,"transactions":9,"vwap":597},"2026-05-01",-0.98,21000,{"date":840,"open":435,"high":841,"low":435,"close":842,"change":343,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-30",2.19,2.04,2.51,19100,{"date":846,"open":825,"high":847,"low":825,"close":819,"change":19,"percent_change":792,"volume":848,"transactions":9,"vwap":819},"2026-04-29",2.03,5400,{"date":850,"open":851,"high":852,"low":615,"close":825,"change":267,"percent_change":394,"volume":853,"transactions":9,"vwap":825},"2026-04-28",1.89,1.98,26400,{"date":855,"open":856,"high":435,"low":857,"close":858,"change":307,"percent_change":373,"volume":859,"transactions":9,"vwap":858},"2026-04-27",1.96,1.915,1.92,15700,{"date":861,"open":435,"high":862,"low":825,"close":825,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":825},"2026-04-24",2.065,-0.015,-0.76,15000,{"date":867,"open":435,"high":435,"low":868,"close":868,"change":827,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-04-23",1.965,-3.2,2300,{"date":872,"open":792,"high":873,"low":874,"close":847,"change":875,"percent_change":700,"volume":876,"transactions":9,"vwap":847},"2026-04-22",2.126,1.991,-0.012,19200,{"date":878,"open":819,"high":879,"low":819,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-21",2.042,0.012,0.59,2100,{"date":884,"open":808,"high":798,"low":852,"close":847,"change":582,"percent_change":885,"volume":886,"transactions":9,"vwap":847},"2026-04-20",-2.4,32900,{"date":888,"open":586,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-17",2.09,1.905,2.08,0.18,9.47,21300,{"date":896,"open":591,"high":897,"low":580,"close":897,"change":267,"percent_change":497,"volume":898,"transactions":9,"vwap":897},"2026-04-16",1.9,4700,{"date":900,"open":897,"high":897,"low":580,"close":604,"change":366,"percent_change":901,"volume":902,"transactions":9,"vwap":604},"2026-04-15",1.08,5800,{"date":904,"open":771,"high":905,"low":591,"close":610,"change":307,"percent_change":906,"volume":907,"transactions":9,"vwap":610},"2026-04-14",1.892,-1.6,7700,{"date":909,"open":587,"high":897,"low":524,"close":771,"change":833,"percent_change":910,"volume":911,"transactions":9,"vwap":771},"2026-04-13",5.03,10700,{"date":913,"open":598,"high":615,"low":467,"close":451,"change":222,"percent_change":222,"volume":795,"transactions":9,"vwap":451},"2026-04-10",{"date":915,"open":624,"high":916,"low":624,"close":451,"change":343,"percent_change":917,"volume":918,"transactions":9,"vwap":451},"2026-04-09",1.815,2.87,700,{"date":920,"open":441,"high":921,"low":575,"close":575,"change":222,"percent_change":222,"volume":922,"transactions":9,"vwap":575},"2026-04-08",1.975,11900,{"date":924,"open":441,"high":598,"low":490,"close":575,"change":185,"percent_change":925,"volume":926,"transactions":9,"vwap":575},"2026-04-07",-4.92,6800,{"date":928,"open":604,"high":897,"low":615,"close":615,"change":111,"percent_change":929,"volume":930,"transactions":9,"vwap":615},"2026-04-06",-0.54,3000,{"date":932,"open":591,"high":771,"low":691,"close":591,"change":211,"percent_change":72,"volume":729,"transactions":9,"vwap":591},"2026-04-02",{"date":934,"open":624,"high":935,"low":575,"close":936,"change":743,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-01",1.895,1.86,8.14,37400,{"date":940,"open":610,"high":610,"low":517,"close":496,"change":343,"percent_change":941,"volume":942,"transactions":9,"vwap":496},"2026-03-31",2.99,11300,{"date":944,"open":591,"high":586,"low":449,"close":569,"change":772,"percent_change":945,"volume":946,"transactions":9,"vwap":569},"2026-03-30",-9.24,35200,{"date":948,"open":949,"high":949,"low":580,"close":591,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":591},"2026-03-27",1.97,-0.14,-7.07,30800,{"date":954,"open":842,"high":792,"low":852,"close":852,"change":582,"percent_change":955,"volume":956,"transactions":9,"vwap":852},"2026-03-26",-2.46,3600,{"date":958,"open":792,"high":808,"low":856,"close":847,"change":111,"percent_change":959,"volume":960,"transactions":9,"vwap":847},"2026-03-25",-0.49,12700,{"date":962,"open":856,"high":777,"low":856,"close":842,"change":343,"percent_change":843,"volume":963,"transactions":9,"vwap":842},"2026-03-24",15800,{"date":965,"open":808,"high":808,"low":966,"close":819,"change":562,"percent_change":967,"volume":968,"transactions":9,"vwap":819},"2026-03-23",1.94,-5.24,58600,{"date":970,"open":819,"high":798,"low":852,"close":676,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":676},"2026-03-20",0.1,5,101000,{"date":975,"open":490,"high":847,"low":510,"close":435,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":435},"2026-03-19",0.3,17.65,230900,{"date":980,"open":710,"high":615,"low":394,"close":490,"change":743,"percent_change":981,"volume":982,"transactions":9,"vwap":490},"2026-03-18",8.97,89700,{"date":984,"open":394,"high":497,"low":257,"close":394,"change":19,"percent_change":985,"volume":986,"transactions":9,"vwap":394},"2026-03-17",2.63,26800,{"date":988,"open":401,"high":710,"low":329,"close":329,"change":366,"percent_change":200,"volume":989,"transactions":9,"vwap":329},"2026-03-16",16700,{"date":991,"open":305,"high":497,"low":408,"close":408,"change":211,"percent_change":992,"volume":993,"transactions":9,"vwap":408},"2026-03-13",-1.32,17400,{"date":995,"open":483,"high":483,"low":329,"close":329,"change":111,"percent_change":996,"volume":997,"transactions":9,"vwap":329},"2026-03-12",-0.65,26000,{"date":999,"open":394,"high":461,"low":329,"close":401,"change":292,"percent_change":135,"volume":1000,"transactions":9,"vwap":401},"2026-03-11",34000,{"date":1002,"open":394,"high":394,"low":329,"close":329,"change":111,"percent_change":996,"volume":1003,"transactions":9,"vwap":329},"2026-03-10",2900,{"date":1005,"open":497,"high":497,"low":247,"close":401,"change":357,"percent_change":1006,"volume":938,"transactions":9,"vwap":401},"2026-03-09",-4.97,{"date":1008,"open":651,"high":1009,"low":394,"close":483,"change":292,"percent_change":1010,"volume":1011,"transactions":9,"vwap":483},"2026-03-06",1.625,0.62,7100,{"date":1013,"open":710,"high":1014,"low":238,"close":497,"change":267,"percent_change":586,"volume":1015,"transactions":9,"vwap":497},"2026-03-05",1.618,41700,{"date":1017,"open":497,"high":496,"low":365,"close":710,"change":230,"percent_change":1018,"volume":1019,"transactions":9,"vwap":710},"2026-03-04",-2.48,62500,{"date":1021,"open":482,"high":468,"low":394,"close":483,"change":357,"percent_change":1022,"volume":1023,"transactions":9,"vwap":483},"2026-03-03",-4.73,15200,{"date":1025,"open":468,"high":490,"low":523,"close":517,"change":292,"percent_change":1026,"volume":1027,"transactions":9,"vwap":517},"2026-03-02",0.6,19000,{"date":1029,"open":468,"high":467,"low":468,"close":459,"change":19,"percent_change":1030,"volume":1031,"transactions":9,"vwap":459},"2026-02-27",2.44,21800,{"date":1033,"open":569,"high":496,"low":238,"close":461,"change":211,"percent_change":462,"volume":1034,"transactions":9,"vwap":461},"2026-02-26",37000,{"date":1036,"open":461,"high":496,"low":449,"close":468,"change":267,"percent_change":591,"volume":848,"transactions":9,"vwap":468},"2026-02-25",{"date":1038,"open":517,"high":1039,"low":651,"close":449,"change":582,"percent_change":687,"volume":1040,"transactions":9,"vwap":449},"2026-02-24",1.695,38600,{"date":1042,"open":475,"high":598,"low":1043,"close":459,"change":582,"percent_change":1044,"volume":1045,"transactions":9,"vwap":459},"2026-02-23",1.58,-2.89,32400,{"date":1047,"open":575,"high":542,"low":475,"close":475,"change":307,"percent_change":1048,"volume":1049,"transactions":9,"vwap":475},"2026-02-20",-1.7,27700,{"date":1051,"open":591,"high":1052,"low":669,"close":624,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":624},"2026-02-19",1.999,-0.06,-3.3,91800,{"date":1057,"open":591,"high":1058,"low":691,"close":691,"change":307,"percent_change":1059,"volume":1060,"transactions":9,"vwap":691},"2026-02-18",1.93,-1.62,14100,{"date":1062,"open":851,"high":819,"low":916,"close":610,"change":350,"percent_change":1063,"volume":1064,"transactions":9,"vwap":610},"2026-02-17",-3.65,45400,{"date":1066,"open":610,"high":842,"low":591,"close":858,"change":275,"percent_change":1067,"volume":1068,"transactions":9,"vwap":858},"2026-02-13",3.78,28800,{"date":1070,"open":604,"high":1071,"low":615,"close":610,"change":185,"percent_change":1072,"volume":1073,"transactions":9,"vwap":610},"2026-02-12",1.927,-4.64,19500,{"date":1075,"open":819,"high":819,"low":771,"close":966,"change":582,"percent_change":1076,"volume":1077,"transactions":9,"vwap":966},"2026-02-11",-2.51,8100,{"date":1079,"open":604,"high":813,"low":936,"close":819,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":819},"2026-02-10",0.105,5.57,12100,{"date":1084,"open":610,"high":858,"low":610,"close":1085,"change":863,"percent_change":194,"volume":1086,"transactions":9,"vwap":1085},"2026-02-09",1.885,6300,{"date":1088,"open":771,"high":1089,"low":598,"close":897,"change":292,"percent_change":1090,"volume":1091,"transactions":9,"vwap":897},"2026-02-06",2.0090001,0.53,22400,{"date":1093,"open":435,"high":847,"low":851,"close":851,"change":772,"percent_change":1094,"volume":1095,"transactions":9,"vwap":851},"2026-02-05",-8.25,30700,{"date":1097,"open":1098,"high":791,"low":435,"close":784,"change":292,"percent_change":52,"volume":1031,"transactions":9,"vwap":784},"2026-02-04",2.135,{"date":1100,"open":676,"high":791,"low":596,"close":792,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":792},"2026-02-03",-0.12,-5.53,38700,{"date":1105,"open":1106,"high":1107,"low":842,"close":1106,"change":292,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-02",2.17,2.199,0.46,23200,{"date":1111,"open":818,"high":1112,"low":1113,"close":791,"change":1053,"percent_change":1114,"volume":1115,"transactions":9,"vwap":791},"2026-01-30",2.23,2.115,-2.7,50900,{"date":1117,"open":801,"high":1118,"low":813,"close":285,"change":366,"percent_change":1119,"volume":1120,"transactions":9,"vwap":285},"2026-01-29",2.285,0.91,16800,{"date":1122,"open":791,"high":802,"low":791,"close":801,"change":307,"percent_change":1123,"volume":1124,"transactions":9,"vwap":801},"2026-01-28",-1.35,2600,{"date":1126,"open":798,"high":1127,"low":1106,"close":1112,"change":675,"percent_change":651,"volume":1128,"transactions":9,"vwap":1112},"2026-01-27",2.26,41900,{"date":1130,"open":285,"high":1131,"low":841,"close":1132,"change":250,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-26",2.24,2.195,-2.01,14000,{"date":1136,"open":1137,"high":299,"low":1131,"close":1131,"change":307,"percent_change":992,"volume":1138,"transactions":9,"vwap":1131},"2026-01-23",2.27,31000,{"date":1140,"open":1141,"high":1142,"low":1137,"close":1137,"change":222,"percent_change":222,"volume":865,"transactions":9,"vwap":1137},"2026-01-22",2.274,2.34,{"date":1144,"open":1145,"high":299,"low":1146,"close":1137,"change":366,"percent_change":1147,"volume":922,"transactions":9,"vwap":1137},"2026-01-21",2.275,2.264,0.89,{"date":1149,"open":1137,"high":1142,"low":808,"close":806,"change":230,"percent_change":1150,"volume":1151,"transactions":9,"vwap":806},"2026-01-20",-1.75,25800,{"date":1153,"open":1154,"high":1155,"low":299,"close":299,"change":1053,"percent_change":1156,"volume":960,"transactions":9,"vwap":299},"2026-01-16",2.4,2.429,-2.55,{"date":1158,"open":1159,"high":1160,"low":802,"close":1161,"change":203,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-01-15",2.45,2.512,2.35,-4.08,42500,{"date":1165,"open":1166,"high":1167,"low":1030,"close":1159,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1159},"2026-01-14",2.52,2.618,-0.106,-4.15,182700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-13",2.57,2.633,2.49,2.556,0.016,0.63,82800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":250,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-12",2.62,2.744,2.525,2.54,-1.74,33600,{"date":1189,"open":285,"high":821,"low":285,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-01-09",2.585,0.355,15.92,136200,{"date":1195,"open":1106,"high":799,"low":1106,"close":1112,"change":820,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1112},"2026-01-08",2.53,70400,{"date":1199,"open":813,"high":798,"low":676,"close":1200,"change":820,"percent_change":1201,"volume":922,"transactions":9,"vwap":1200},"2026-01-07",2.175,2.59,{"date":1203,"open":791,"high":791,"low":889,"close":785,"change":307,"percent_change":1204,"volume":1205,"transactions":9,"vwap":785},"2026-01-06",-1.4,13000,{"date":1207,"open":790,"high":1106,"low":676,"close":808,"change":19,"percent_change":897,"volume":1208,"transactions":9,"vwap":808},"2026-01-05",53000,{"date":1210,"open":785,"high":1211,"low":676,"close":813,"change":292,"percent_change":1212,"volume":725,"transactions":9,"vwap":813},"2026-01-02",2.198,0.48,{"date":1214,"open":784,"high":813,"low":792,"close":676,"change":343,"percent_change":1030,"volume":1215,"transactions":9,"vwap":676},"2025-12-31",34700,{"date":1217,"open":819,"high":889,"low":819,"close":792,"change":106,"percent_change":1218,"volume":1219,"transactions":9,"vwap":792},"2025-12-30",3.02,99100,{"date":1221,"open":889,"high":676,"low":949,"close":819,"change":19,"percent_change":792,"volume":1222,"transactions":9,"vwap":819},"2025-12-29",73600,{"date":1224,"open":808,"high":808,"low":825,"close":825,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":825},"2025-12-26",-0.18,-8.45,167400,{"date":1229,"open":777,"high":1230,"low":831,"close":790,"change":222,"percent_change":222,"volume":1231,"transactions":9,"vwap":790},"2025-12-24",2.205,83500,{"date":1233,"open":791,"high":791,"low":1234,"close":790,"change":307,"percent_change":1235,"volume":1236,"transactions":9,"vwap":790},"2025-12-23",2.114,-1.39,27100,{"date":1238,"open":1239,"high":806,"low":676,"close":791,"change":211,"percent_change":1240,"volume":1241,"transactions":9,"vwap":791},"2025-12-22",2.174,-0.92,73300,{"date":1243,"open":808,"high":1127,"low":808,"close":798,"change":307,"percent_change":1244,"volume":1245,"transactions":9,"vwap":798},"2025-12-19",-1.36,17100,{"date":1247,"open":1131,"high":1248,"low":801,"close":1249,"change":211,"percent_change":1250,"volume":644,"transactions":9,"vwap":1249},"2025-12-18",2.28,2.21,-0.9,{"date":1252,"open":299,"high":299,"low":1112,"close":1112,"change":1053,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1112},"2025-12-17",-2.62,23800,{"date":1256,"open":285,"high":299,"low":285,"close":299,"change":275,"percent_change":1257,"volume":1027,"transactions":9,"vwap":299},"2025-12-16",3.15,{"date":1259,"open":1248,"high":1248,"low":1249,"close":285,"change":1260,"percent_change":1261,"volume":644,"transactions":9,"vwap":285},"2025-12-15",-0.035,-1.55,{"date":1263,"open":841,"high":1127,"low":841,"close":1264,"change":1265,"percent_change":1266,"volume":894,"transactions":9,"vwap":1264},"2025-12-12",2.255,0.065,2.97,{"date":1268,"open":841,"high":285,"low":1106,"close":841,"change":267,"percent_change":237,"volume":1269,"transactions":9,"vwap":841},"2025-12-11",8600,{"date":1271,"open":777,"high":285,"low":777,"close":791,"change":211,"percent_change":1240,"volume":1272,"transactions":9,"vwap":791},"2025-12-10",22000,{"date":1274,"open":798,"high":1275,"low":1106,"close":798,"change":111,"percent_change":1276,"volume":1277,"transactions":9,"vwap":798},"2025-12-09",2.225,-0.46,9000,{"date":1279,"open":801,"high":1112,"low":1280,"close":841,"change":1053,"percent_change":1281,"volume":1282,"transactions":9,"vwap":841},"2025-12-08",2.185,-2.67,9400,{"date":1284,"open":801,"high":1285,"low":841,"close":806,"change":275,"percent_change":1286,"volume":1287,"transactions":9,"vwap":806},"2025-12-05",2.257,3.21,31400,{"date":1289,"open":798,"high":841,"low":808,"close":798,"change":222,"percent_change":222,"volume":1290,"transactions":9,"vwap":798},"2025-12-04",8000,{"date":1292,"open":1106,"high":801,"low":790,"close":798,"change":211,"percent_change":1293,"volume":1077,"transactions":9,"vwap":798},"2025-12-03",-0.91,{"date":1295,"open":1131,"high":806,"low":1132,"close":801,"change":222,"percent_change":222,"volume":1296,"transactions":9,"vwap":801},"2025-12-02",11700,{"date":1298,"open":1112,"high":1299,"low":801,"close":801,"change":1053,"percent_change":1300,"volume":907,"transactions":9,"vwap":801},"2025-12-01",2.238,-2.65,{"date":1302,"open":808,"high":1303,"low":808,"close":1127,"change":1304,"percent_change":1305,"volume":1000,"transactions":9,"vwap":1127},"2025-11-28",2.261,0.11,5.12,{"date":1307,"open":808,"high":798,"low":813,"close":808,"change":307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":808},"2025-11-26",-1.38,70900,{"date":1311,"open":676,"high":798,"low":676,"close":798,"change":705,"percent_change":1312,"volume":894,"transactions":9,"vwap":798},"2025-11-25",3.81,{"date":1314,"open":808,"high":841,"low":862,"close":676,"change":582,"percent_change":1315,"volume":1316,"transactions":9,"vwap":676},"2025-11-24",-2.33,39100,{"date":1318,"open":790,"high":801,"low":1319,"close":808,"change":292,"percent_change":1320,"volume":1296,"transactions":9,"vwap":808},"2025-11-21",2.076,0.47,{"date":1322,"open":808,"high":1249,"low":1323,"close":777,"change":19,"percent_change":897,"volume":1290,"transactions":9,"vwap":777},"2025-11-20",2.043,{"date":1325,"open":808,"high":1326,"low":792,"close":676,"change":582,"percent_change":1315,"volume":1327,"transactions":9,"vwap":676},"2025-11-19",2.155,20200,{"date":1329,"open":808,"high":791,"low":1330,"close":808,"change":222,"percent_change":222,"volume":1331,"transactions":9,"vwap":808},"2025-11-18",2.055,66200,{"date":1333,"open":801,"high":801,"low":1334,"close":808,"change":222,"percent_change":222,"volume":1335,"transactions":9,"vwap":808},"2025-11-17",2.092,51000,{"date":1337,"open":1030,"high":1338,"low":676,"close":808,"change":442,"percent_change":1339,"volume":1340,"transactions":9,"vwap":808},"2025-11-14",2.55,-11.89,77400,{"date":1342,"open":801,"high":1338,"low":1200,"close":1030,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1030},"2025-11-13",0.37,17.87,358100,{"date":1347,"open":891,"high":285,"low":268,"close":268,"change":307,"percent_change":1348,"volume":1349,"transactions":9,"vwap":268},"2025-11-12",-1.43,126700,{"date":1351,"open":813,"high":785,"low":597,"close":676,"change":211,"percent_change":1352,"volume":1091,"transactions":9,"vwap":676},"2025-11-11",-0.94,{"date":1354,"open":891,"high":808,"low":792,"close":785,"change":343,"percent_change":786,"volume":938,"transactions":9,"vwap":785},"2025-11-10",{"date":1356,"open":784,"high":268,"low":1357,"close":268,"change":111,"percent_change":1358,"volume":1359,"transactions":9,"vwap":268},"2025-11-07",2.0050001,-0.48,17600,{"date":1361,"open":889,"high":676,"low":856,"close":891,"change":111,"percent_change":1358,"volume":1362,"transactions":9,"vwap":891},"2025-11-06",140800,{"date":1364,"open":808,"high":798,"low":792,"close":889,"change":357,"percent_change":1365,"volume":768,"transactions":9,"vwap":889},"2025-11-05",-3.69,{"date":1367,"open":1131,"high":1368,"low":1369,"close":1106,"change":350,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1106},"2025-11-04",2.335,2.071,-3.12,132900,{"date":1373,"open":1161,"high":1374,"low":1112,"close":1131,"change":950,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1131},"2025-11-03",2.39,-5.88,61400,{"date":1378,"open":1185,"high":1338,"low":285,"close":1379,"change":562,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-10-31",2.38,-4.42,121500,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1175,"change":19,"percent_change":449,"volume":1386,"transactions":9,"vwap":1175},"2025-10-30",2.46,2.635,62100,{"date":1388,"open":1389,"high":1389,"low":1159,"close":1159,"change":950,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1159},"2025-10-29",2.58,-5.41,95600,{"date":1393,"open":1394,"high":1394,"low":1190,"close":1201,"change":222,"percent_change":222,"volume":1395,"transactions":9,"vwap":1201},"2025-10-28",2.798,17800,{"date":1397,"open":1389,"high":1182,"low":1185,"close":1201,"change":292,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1201},"2025-10-27",0.39,50600,{"date":1401,"open":1402,"high":1403,"low":1389,"close":1389,"change":1053,"percent_change":716,"volume":1404,"transactions":9,"vwap":1389},"2025-10-24",2.66,2.747,92800,{"date":1406,"open":1407,"high":1408,"low":985,"close":1409,"change":292,"percent_change":145,"volume":1410,"transactions":9,"vwap":1409},"2025-10-23",2.654,2.75,2.64,47500,{"date":1412,"open":1413,"high":1414,"low":985,"close":985,"change":582,"percent_change":1415,"volume":1416,"transactions":9,"vwap":985},"2025-10-22",2.68,2.703,-1.87,36300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1413,"change":267,"percent_change":25,"volume":1422,"transactions":9,"vwap":1413},"2025-10-21",2.67,2.72,2.65,28900,{"date":1424,"open":1425,"high":1426,"low":985,"close":1421,"change":357,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1421},"2025-10-20",2.77,2.78,-2.93,66000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":562,"percent_change":592,"volume":1434,"transactions":9,"vwap":1433},"2025-10-17",2.83,2.85,2.73,36200,{"date":1436,"open":1437,"high":1438,"low":1431,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-10-16",2.9,2.93,2.84,-0.016,-0.56,38400,{"date":1444,"open":1445,"high":1438,"low":1431,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-10-15",2.92,2.856,-0.054,-1.86,25700,{"date":1451,"open":1452,"high":1438,"low":1453,"close":1454,"change":211,"percent_change":423,"volume":1455,"transactions":9,"vwap":1454},"2025-10-14",2.89,2.86,2.91,18000,{"date":1457,"open":1458,"high":1458,"low":1426,"close":1438,"change":267,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1438},"2025-10-13",2.98,1.03,96700,{"date":1462,"open":1437,"high":1458,"low":1463,"close":1437,"change":211,"percent_change":423,"volume":1464,"transactions":9,"vwap":1437},"2025-10-10",2.81,24900,{"date":1466,"open":1467,"high":1467,"low":1432,"close":1445,"change":111,"percent_change":260,"volume":838,"transactions":9,"vwap":1445},"2025-10-09",2.94,{"date":1469,"open":917,"high":1467,"low":1470,"close":1438,"change":705,"percent_change":1463,"volume":1471,"transactions":9,"vwap":1438},"2025-10-08",2.8,24800,{"date":1473,"open":1474,"high":1475,"low":1431,"close":1432,"change":230,"percent_change":1308,"volume":810,"transactions":9,"vwap":1432},"2025-10-07",2.911,2.954,{"date":1477,"open":1445,"high":1478,"low":1479,"close":1452,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1452},"2025-10-06",2.95,2.831,-0.013,-0.45,48200,{"date":1484,"open":1439,"high":24,"low":1439,"close":1485,"change":1486,"percent_change":1389,"volume":1487,"transactions":9,"vwap":1485},"2025-10-03",2.903,0.073,44100,{"date":1489,"open":1478,"high":1478,"low":1431,"close":1431,"change":1101,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1431},"2025-10-02",-4.07,18600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1478,"change":185,"percent_change":1496,"volume":986,"transactions":9,"vwap":1478},"2025-10-01",3.01,2.924,-2.96,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":562,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-09-30",3.2,2.979,3.04,-3.49,42800,{"date":1505,"open":1266,"high":1499,"low":1467,"close":1257,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1257},"2025-09-29",0.23,7.88,127400,{"date":1510,"open":1511,"high":1266,"low":1433,"close":1445,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1445},"2025-09-26",2.76,0.155,5.61,179100,{"date":1516,"open":1419,"high":1470,"low":1407,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-09-25",2.765,0.085,3.17,105000,{"date":1522,"open":1523,"high":1433,"low":985,"close":1413,"change":307,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1413},"2025-09-24",2.705,-1.11,85900,{"date":1527,"open":1511,"high":1528,"low":1413,"close":1529,"change":1053,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-09-23",2.79,2.71,-2.17,27400,{"date":1533,"open":1534,"high":1535,"low":821,"close":1425,"change":111,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1425},"2025-09-22",2.697,2.88,-0.36,54000,{"date":1539,"open":1470,"high":1470,"low":1511,"close":1426,"change":111,"percent_change":1536,"volume":1540,"transactions":9,"vwap":1426},"2025-09-19",25000,{"date":1542,"open":1454,"high":1454,"low":1543,"close":1528,"change":1053,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1528},"2025-09-18",2.7,-2.11,74700,{"date":1547,"open":1535,"high":1548,"low":1463,"close":1432,"change":366,"percent_change":1549,"volume":717,"transactions":9,"vwap":1432},"2025-09-17",2.96,0.71,{"date":1551,"open":1478,"high":1552,"low":1553,"close":1431,"change":562,"percent_change":1554,"volume":712,"transactions":9,"vwap":1431},"2025-09-16",2.971,2.82,-3.74,{"date":1556,"open":1470,"high":1557,"low":1470,"close":1467,"change":743,"percent_change":972,"volume":1558,"transactions":9,"vwap":1467},"2025-09-15",2.987,102200,{"date":1560,"open":1419,"high":1470,"low":1402,"close":1470,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1470},"2025-09-12",0.13,4.87,150600,{"date":1565,"open":985,"high":1543,"low":1566,"close":1419,"change":275,"percent_change":821,"volume":1151,"transactions":9,"vwap":1419},"2025-09-11",2.601,{"date":1568,"open":1419,"high":1569,"low":1570,"close":1570,"change":211,"percent_change":864,"volume":1571,"transactions":9,"vwap":1570},"2025-09-10",2.708,2.6,56900,{"date":1573,"open":1543,"high":1420,"low":1574,"close":1182,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1182},"2025-09-09",2.61,-0.075,-2.78,39600,{"date":1579,"open":1402,"high":1529,"low":1409,"close":1580,"change":267,"percent_change":25,"volume":1581,"transactions":9,"vwap":1580},"2025-09-08",2.695,40700,{"date":1583,"open":1413,"high":1413,"low":1584,"close":1585,"change":267,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-05",2.611,2.665,1.14,35600,{"date":1589,"open":1574,"high":1421,"low":1570,"close":1385,"change":675,"percent_change":220,"volume":1590,"transactions":9,"vwap":1385},"2025-09-04",57800,{"date":1592,"open":1529,"high":1529,"low":1201,"close":1570,"change":357,"percent_change":323,"volume":1593,"transactions":9,"vwap":1570},"2025-09-03",52000,{"date":1595,"open":1413,"high":1596,"low":1597,"close":1413,"change":211,"percent_change":1598,"volume":717,"transactions":9,"vwap":1413},"2025-09-02",2.74,2.646,-0.74,{"date":1600,"open":1529,"high":1420,"low":1402,"close":1543,"change":222,"percent_change":222,"volume":1601,"transactions":9,"vwap":1543},"2025-08-29",29100,{"date":1603,"open":1604,"high":1403,"low":1413,"close":1543,"change":582,"percent_change":1605,"volume":1471,"transactions":9,"vwap":1543},"2025-08-28",2.735,-1.82,{"date":1607,"open":1420,"high":1511,"low":1608,"close":1408,"change":267,"percent_change":620,"volume":1609,"transactions":9,"vwap":1408},"2025-08-27",2.673,63600,{"date":1611,"open":1433,"high":1408,"low":1543,"close":1420,"change":307,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1420},"2025-08-26",-1.09,27900,{"date":1615,"open":1408,"high":1528,"low":1433,"close":1408,"change":111,"percent_change":1536,"volume":1616,"transactions":9,"vwap":1408},"2025-08-25",40300,{"date":1618,"open":1408,"high":1470,"low":1543,"close":1511,"change":267,"percent_change":620,"volume":1619,"transactions":9,"vwap":1511},"2025-08-22",51500,{"date":1621,"open":1528,"high":1528,"low":1622,"close":1433,"change":1053,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1433},"2025-08-21",2.709,-2.15,112700,{"date":1626,"open":1431,"high":1627,"low":1511,"close":1528,"change":582,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1528},"2025-08-20",2.849,-1.76,77200,{"date":1631,"open":1437,"high":1548,"low":1470,"close":1439,"change":350,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1439},"2025-08-19",-2.41,239300,{"date":1635,"open":1478,"high":941,"low":1425,"close":1454,"change":211,"percent_change":423,"volume":1636,"transactions":9,"vwap":1454},"2025-08-18",384400,{"date":1638,"open":1639,"high":518,"low":1437,"close":1438,"change":1101,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1438},"2025-08-15",3.06,-3.93,243900,{"date":1643,"open":1257,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-08-14",3.3,3.05,-0.78,-20.37,488200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1225,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-13",4.08,4.1,3.77,3.83,-4.49,145200,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":185,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-08-12",4.13,3.95,4.01,-2.2,91200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1652,"change":222,"percent_change":222,"volume":1471,"transactions":9,"vwap":1652},"2025-08-11",4.14,4.2,4.07,{"date":1670,"open":1651,"high":1671,"low":1661,"close":1652,"change":267,"percent_change":157,"volume":1672,"transactions":9,"vwap":1652},"2025-08-08",4.12,18400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1668,"change":1053,"percent_change":212,"volume":1678,"transactions":9,"vwap":1668},"2025-08-07",4.18,4.22,4.038,39000,{"date":1680,"open":1666,"high":1667,"low":1681,"close":1659,"change":292,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1659},"2025-08-06",4.047,0.24,29900,{"date":1685,"open":1686,"high":1666,"low":1687,"close":1671,"change":343,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1671},"2025-08-05",4.105,4.04,1.23,26200,{"date":1691,"open":1667,"high":1692,"low":1693,"close":1668,"change":343,"percent_change":201,"volume":1694,"transactions":9,"vwap":1668},"2025-08-04",4.21,4.019,55400,{"date":1696,"open":1697,"high":1698,"low":1660,"close":1699,"change":19,"percent_change":101,"volume":1700,"transactions":9,"vwap":1699},"2025-08-01",3.97,4.11,4.02,33900,{"date":1702,"open":1667,"high":1667,"low":1660,"close":1703,"change":350,"percent_change":664,"volume":1704,"transactions":9,"vwap":1703},"2025-07-31",3.98,69300,{"date":1706,"open":1692,"high":1676,"low":1707,"close":1708,"change":1225,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-07-30",4.025,4.05,-4.26,39300,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":211,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-07-29",4.31,4.181,4.23,-0.47,72700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":185,"percent_change":1723,"volume":616,"transactions":9,"vwap":1722},"2025-07-28",4.32,4.365,4.25,-2.07,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1561,"percent_change":80,"volume":1730,"transactions":9,"vwap":1729},"2025-07-25",4.28,4.4,4.27,4.34,52400,{"date":1732,"open":1733,"high":1734,"low":1667,"close":1692,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1692},"2025-07-24",4.42,4.43,-0.27,-6.03,398200,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":599,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-07-23",4.7,4.295,4.48,-4.27,120300,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":705,"percent_change":575,"volume":1060,"transactions":9,"vwap":1749},"2025-07-22",4.58,4.75,4.68,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":582,"percent_change":72,"volume":1073,"transactions":9,"vwap":1754},"2025-07-21",4.51,4.72,4.6,{"date":1756,"open":1757,"high":1740,"low":1757,"close":95,"change":705,"percent_change":524,"volume":725,"transactions":9,"vwap":95},"2025-07-18",4.529,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1053,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-07-17",4.64,4.548,4.57,-1.3,7500,{"date":1766,"open":1767,"high":1767,"low":1762,"close":1768,"change":350,"percent_change":1769,"volume":701,"transactions":9,"vwap":1768},"2025-07-16",4.67,4.63,-1.49,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1740,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1740},"2025-07-15",4.76,4.778,4.59,-0.025,-0.53,19300,{"date":1779,"open":1768,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1175,"volume":1783,"transactions":9,"vwap":1780},"2025-07-14",4.725,4.517,0.115,31100,{"date":1785,"open":1772,"high":1786,"low":1787,"close":1788,"change":259,"percent_change":562,"volume":1789,"transactions":9,"vwap":1788},"2025-07-11",4.77,4.555,4.61,38200,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":676,"volume":1796,"transactions":9,"vwap":1794},"2025-07-10",4.49,4.627,4.615,0.095,27000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":366,"percent_change":1803,"volume":986,"transactions":9,"vwap":1802},"2025-07-09",4.5,4.523,4.41,4.52,0.44,{"date":1805,"open":1806,"high":1799,"low":1807,"close":1799,"change":1512,"percent_change":1808,"volume":648,"transactions":9,"vwap":1799},"2025-07-08",4.35,4.331,3.57,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":670,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-07-07",4.3,4.385,4.345,0.58,22800,{"date":1817,"open":1818,"high":1819,"low":1715,"close":1720,"change":863,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1720},"2025-07-03",4.36,4.364,-0.35,86400,{"date":1823,"open":1824,"high":1799,"low":1720,"close":1825,"change":1826,"percent_change":757,"volume":1827,"transactions":9,"vwap":1825},"2025-07-02",4.39,4.335,0.005,35900,{"date":1829,"open":1830,"high":1806,"low":1831,"close":1832,"change":292,"percent_change":1506,"volume":1833,"transactions":9,"vwap":1832},"2025-07-01",4.255,4.24,4.33,17200,{"date":1835,"open":1831,"high":1836,"low":1837,"close":1720,"change":275,"percent_change":482,"volume":787,"transactions":9,"vwap":1720},"2025-06-30",4.329,4.19,{"date":1839,"open":1675,"high":1832,"low":1675,"close":1722,"change":267,"percent_change":1549,"volume":1840,"transactions":9,"vwap":1722},"2025-06-27",48800,{"date":1842,"open":1843,"high":1722,"low":647,"close":1676,"change":292,"percent_change":1682,"volume":722,"transactions":9,"vwap":1676},"2025-06-26",4.185,{"date":1845,"open":1846,"high":1728,"low":1846,"close":1692,"change":19,"percent_change":1847,"volume":1023,"transactions":9,"vwap":1692},"2025-06-25",4.16,0.96,{"date":1849,"open":1831,"high":1811,"low":647,"close":647,"change":307,"percent_change":1850,"volume":1434,"transactions":9,"vwap":647},"2025-06-24",-0.71,{"date":1852,"open":1846,"high":1831,"low":1853,"close":1667,"change":675,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1667},"2025-06-23",4.15,0.84,101200,{"date":1857,"open":1831,"high":1858,"low":1652,"close":1859,"change":1575,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-06-20",4.245,4.165,-1.77,52100,{"date":1863,"open":1713,"high":1727,"low":1676,"close":1831,"change":350,"percent_change":1059,"volume":1864,"transactions":9,"vwap":1831},"2025-06-18",30400,{"date":1866,"open":1713,"high":1824,"low":1867,"close":1713,"change":833,"percent_change":790,"volume":1868,"transactions":9,"vwap":1713},"2025-06-17",4.26,41600,{"date":1870,"open":1726,"high":1871,"low":647,"close":1676,"change":111,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1676},"2025-06-16",4.315,-0.24,121600,{"date":1875,"open":1652,"high":1715,"low":1708,"close":1715,"change":1304,"percent_change":1419,"volume":1876,"transactions":9,"vwap":1715},"2025-06-13",154000,{"date":1878,"open":1692,"high":1676,"low":1698,"close":1671,"change":203,"percent_change":696,"volume":1879,"transactions":9,"vwap":1671},"2025-06-12",55000,{"date":1881,"open":1667,"high":1818,"low":1667,"close":1676,"change":971,"percent_change":1882,"volume":1663,"transactions":9,"vwap":1676},"2025-06-11",2.43,{"date":1884,"open":1667,"high":1667,"low":1671,"close":1671,"change":582,"percent_change":462,"volume":1885,"transactions":9,"vwap":1671},"2025-06-10",36600,{"date":1887,"open":1667,"high":1832,"low":647,"close":647,"change":222,"percent_change":222,"volume":1888,"transactions":9,"vwap":647},"2025-06-09",31500,{"date":1890,"open":1727,"high":1799,"low":1652,"close":647,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":647},"2025-06-06",-0.16,-3.7,42400,{"date":1895,"open":1726,"high":1733,"low":1726,"close":1832,"change":19,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1832},"2025-06-05",0.93,23900,{"date":1899,"open":1806,"high":1900,"low":1722,"close":1901,"change":111,"percent_change":1902,"volume":621,"transactions":9,"vwap":1901},"2025-06-04",4.497,4.29,-0.23,{"date":1904,"open":1726,"high":1824,"low":1867,"close":1811,"change":582,"percent_change":1905,"volume":1269,"transactions":9,"vwap":1811},"2025-06-03",-1.15,{"date":1907,"open":1742,"high":1742,"low":1837,"close":1806,"change":793,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1806},"2025-06-02",-2.9,24500,{"date":1911,"open":1912,"high":1742,"low":1824,"close":1742,"change":292,"percent_change":1913,"volume":942,"transactions":9,"vwap":1742},"2025-05-30",4.45,0.22,{"date":1915,"open":1734,"high":1916,"low":1734,"close":1917,"change":343,"percent_change":25,"volume":838,"transactions":9,"vwap":1917},"2025-05-29",4.538,4.47,{"date":1919,"open":1806,"high":1912,"low":1811,"close":1733,"change":1561,"percent_change":24,"volume":1449,"transactions":9,"vwap":1733},"2025-05-28",{"date":1921,"open":1801,"high":1922,"low":1901,"close":1901,"change":1053,"percent_change":1308,"volume":1923,"transactions":9,"vwap":1901},"2025-05-27",4.55,23700,{"date":1925,"open":1671,"high":1806,"low":1671,"close":1806,"change":555,"percent_change":344,"volume":671,"transactions":9,"vwap":1806},"2025-05-23",{"date":1927,"open":1853,"high":1726,"low":1928,"close":1837,"change":19,"percent_change":1847,"volume":1929,"transactions":9,"vwap":1837},"2025-05-22",4,72500,{"date":1931,"open":1727,"high":1801,"low":1853,"close":1853,"change":1932,"percent_change":1933,"volume":648,"transactions":9,"vwap":1853},"2025-05-21",-0.26,-5.9,{"date":1935,"open":1747,"high":1936,"low":1727,"close":1801,"change":599,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1801},"2025-05-20",4.619,-4.34,48100,{"date":1940,"open":95,"high":174,"low":1754,"close":1788,"change":350,"percent_change":1941,"volume":960,"transactions":9,"vwap":1788},"2025-05-19",-1.5,{"date":1943,"open":1740,"high":1740,"low":1799,"close":1749,"change":452,"percent_change":1944,"volume":1609,"transactions":9,"vwap":1749},"2025-05-16",3.31,{"date":1946,"open":834,"high":1748,"low":1811,"close":1947,"change":111,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-15",4.53,-0.22,147900,{"date":1951,"open":1752,"high":1952,"low":1727,"close":1953,"change":203,"percent_change":1954,"volume":1068,"transactions":9,"vwap":1953},"2025-05-14",4.589,4.54,-2.16,{"date":1956,"open":1734,"high":95,"low":1727,"close":1760,"change":1913,"percent_change":1957,"volume":795,"transactions":9,"vwap":1760},"2025-05-13",4.98,{"date":1959,"open":1801,"high":1799,"low":1720,"close":1733,"change":1304,"percent_change":1338,"volume":1960,"transactions":9,"vwap":1733},"2025-05-12",4600,{"date":1962,"open":1963,"high":1963,"low":1722,"close":1713,"change":111,"percent_change":1902,"volume":593,"transactions":9,"vwap":1713},"2025-05-09",4.37,{"date":1965,"open":1966,"high":1967,"low":1728,"close":1720,"change":350,"percent_change":1968,"volume":707,"transactions":9,"vwap":1720},"2025-05-08",4.318,4.451,-1.59,{"date":1970,"open":1953,"high":1774,"low":1824,"close":1824,"change":1101,"percent_change":1971,"volume":1327,"transactions":9,"vwap":1824},"2025-05-07",-2.66,{"date":1973,"open":1722,"high":1752,"low":1722,"close":1752,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1752},"2025-05-06",0.26,6.12,25600,{"date":1978,"open":1698,"high":1979,"low":1698,"close":1722,"change":343,"percent_change":59,"volume":1980,"transactions":9,"vwap":1722},"2025-05-05",4.44,37700,{"date":1982,"open":1659,"high":1667,"low":1983,"close":1667,"change":555,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1667},"2025-05-02",3.92,3.96,153500,{"date":1987,"open":1703,"high":1687,"low":1660,"close":1687,"change":1561,"percent_change":1988,"volume":722,"transactions":9,"vwap":1687},"2025-05-01",3.32,{"date":1990,"open":1708,"high":1991,"low":1992,"close":1993,"change":1891,"percent_change":1640,"volume":1034,"transactions":9,"vwap":1993},"2025-04-30",4.051,3.865,3.91,{"date":1995,"open":1698,"high":1698,"low":1699,"close":1668,"change":307,"percent_change":1996,"volume":1833,"transactions":9,"vwap":1668},"2025-04-29",-0.73,{"date":1998,"open":1681,"high":1652,"low":1999,"close":1652,"change":366,"percent_change":52,"volume":1359,"transactions":9,"vwap":1652},"2025-04-28",3.985,{"date":2001,"open":1671,"high":2002,"low":2003,"close":1651,"change":1053,"percent_change":212,"volume":745,"transactions":9,"vwap":1651},"2025-04-25",4.189,4.057,{"date":2005,"open":1984,"high":1846,"low":1660,"close":1666,"change":120,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1666},"2025-04-24",6.43,34400,{"date":2009,"open":531,"high":1984,"low":1312,"close":2010,"change":757,"percent_change":2011,"volume":1031,"transactions":9,"vwap":2010},"2025-04-23",3.89,3.18,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1653,"change":757,"percent_change":2016,"volume":717,"transactions":9,"vwap":1653},"2025-04-22",3.619,3.9,3.29,{"date":178,"open":2018,"high":2019,"low":2020,"close":2021,"change":307,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},3.68,3.715,3.64,3.65,-0.82,58000]