[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FKWL":3,"homepage-market-summary":29,"stock-historical-FKWL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FKWL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Franklin Wireless Corp. Common Stock","Nasdaq",null,"TELEPHONE & TELEGRAPH APPARATUS","Franklin Wireless Corp is a provider of wireless solutions, including mobile hotspots, routers, and modems, as well as hardware and software products that support machine-to-machine (M2M) applications and the Internet of Things (IoT). Its M2M and IoT solutions include embedded modules, modems, and gateways built to deliver reliable always-on connectivity supporting a spectrum of applications. These products are designed to solve wireless connectivity challenges in a range of vertical markets, including video surveillance, digital signage, home security, oil and gas exploration, kiosks, fleet management, smart grid, vehicle diagnostics, and telematics.","69","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.39,2.38,2.4,2.37,0,8089.968919,126,2.3882,5.48,2.21,17698.284383859438,5.5,4820,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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":14,"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},19215,7013472.811581,-49.15,"2025-04-21",[180,181,189,196,205,211,220,227,233,240,247,256,263,272,279,288,293,300,308,317,326,335,342,348,355,363,368,377,385,392,398,403,408,416,423,429,436,445,455,464,471,476,483,490,497,505,511,518,525,531,538,545,549,555,558,561,564,568,572,575,579,583,588,593,598,604,610,614,620,624,628,634,638,644,648,653,660,666,673,676,682,688,694,698,704,711,717,725,730,734,739,745,752,759,764,769,776,783,789,795,799,804,809,814,822,828,834,839,845,849,853,858,861,865,868,873,878,881,884,887,891,894,897,901,905,908,911,916,920,923,928,931,933,939,941,945,950,954,957,960,963,967,970,976,980,984,988,993,996,1002,1006,1010,1014,1017,1021,1025,1030,1035,1041,1046,1050,1054,1058,1064,1067,1071,1074,1077,1080,1084,1087,1091,1094,1097,1100,1104,1108,1112,1117,1119,1124,1129,1132,1137,1143,1147,1152,1154,1158,1164,1168,1172,1177,1180,1184,1189,1193,1198,1202,1208,1214,1221,1228,1232,1237,1241,1246,1251,1254,1257,1260,1263,1267,1271,1274,1276,1279,1284,1290,1298,1306,1310,1316,1320,1325,1329,1333,1336,1338,1343,1347,1352,1356,1361,1365,1368,1371,1376,1381,1385,1389,1392,1398,1402,1407,1412,1418,1422,1425,1428,1432,1435,1438,1442,1446,1449,1451,1455,1459,1463,1467,1471,1475,1477,1479,1481,1484,1486,1488,1490,1492,1494,1497,1500,1504,1507,1510,1513,1515,1519,1522,1526,1530,1532,1534,1539,1543,1545,1548,1551,1554,1558,1561,1563,1565,1568,1572,1575,1578,1580,1582,1586,1589,1591,1594,1597,1600,1603,1606,1609,1612,1614,1616,1620,1623,1627,1630,1634,1637,1640,1643,1645,1647,1649,1651,1655,1658,1662,1665,1669,1673,1676,1679,1681,1683,1686,1688,1690,1693,1697,1701,1705,1707,1710,1714,1719,1722,1727,1731,1736,1742,1746,1751,1755,1757,1761,1764,1767,1770,1773,1776,1780,1782,1785,1788],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":17,"high":183,"low":17,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",2.42,0.01,0.42,26409,112,2.3928,{"date":190,"open":16,"high":16,"low":17,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",-0.015,-0.63,6805.58334,92,2.3851,{"date":197,"open":198,"high":198,"low":17,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",2.41,2.395,-0.025,-1.03,3648,103,2.3936,{"date":206,"open":183,"high":183,"low":17,"close":183,"change":111,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",-0.41,6455,100,2.3999,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":106,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",2.3901,2.465,2.43,2.53,3669,68,2.404,{"date":221,"open":17,"high":16,"low":19,"close":19,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-23",-0.04,-1.66,2139,98,2.3768,{"date":228,"open":16,"high":229,"low":16,"close":198,"change":111,"percent_change":207,"volume":230,"transactions":231,"vwap":232},"2026-09-22",2.48,27697.6611,176,2.4301,{"date":234,"open":198,"high":235,"low":198,"close":183,"change":184,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",2.44,0.41,6971.74141,85,2.4155,{"date":241,"open":235,"high":235,"low":242,"close":198,"change":222,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-18",2.385,-1.63,13745.54,146,2.4131,{"date":248,"open":19,"high":214,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-17",2.35,2.45,0.08,3.38,11114,178,2.4115,{"date":257,"open":19,"high":16,"low":249,"close":19,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-16",-0.02,-0.84,6895,95,2.378,{"date":264,"open":265,"high":266,"low":249,"close":16,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-15",2.36,2.4093,0.03,1.27,13264.240875,181,2.3716,{"date":273,"open":249,"high":198,"low":249,"close":265,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-14",-0.019,-0.8,13456.3389,128,2.3702,{"date":280,"open":17,"high":16,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-11",2.3599,2.379004,-0.021,-0.88,5475,63,2.3691,{"date":289,"open":215,"high":215,"low":242,"close":18,"change":258,"percent_change":290,"volume":291,"transactions":245,"vwap":292},"2026-09-10",-0.83,8395.324837,2.4059,{"date":294,"open":295,"high":295,"low":183,"close":183,"change":191,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-09",2.495,-0.62,2909.7786,117,2.426,{"date":301,"open":235,"high":235,"low":198,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-08",2.435,-0.0194,-0.79,14886.6216,149,2.4224,{"date":309,"open":250,"high":310,"low":250,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-04",2.5,2.4544,-0.0485,-1.94,8180.6116,59,2.4526,{"date":318,"open":250,"high":319,"low":250,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-03",2.51,2.5029,0.0429,1.74,2978.679002,99,2.4826,{"date":327,"open":250,"high":328,"low":250,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-02",2.49,2.46,-0.03,-1.2,7085.6116,143,2.4665,{"date":336,"open":337,"high":337,"low":338,"close":328,"change":258,"percent_change":275,"volume":339,"transactions":340,"vwap":341},"2026-09-01",2.52,2.4899,16709,73,2.511,{"date":343,"open":344,"high":344,"low":235,"close":319,"change":20,"percent_change":20,"volume":345,"transactions":346,"vwap":347},"2026-08-31",2.545,21669,259,2.4857,{"date":349,"open":215,"high":319,"low":215,"close":319,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-28",0.05,2.03,14365.6726,130,2.4787,{"date":356,"open":310,"high":319,"low":357,"close":329,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-27",2.455,-0.05,-1.99,4693,42,2.4793,{"date":364,"open":198,"high":319,"low":198,"close":319,"change":184,"percent_change":126,"volume":365,"transactions":366,"vwap":367},"2026-08-26",9579.6116,132,2.4961,{"date":369,"open":370,"high":310,"low":371,"close":310,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-25",2.4144,2.375,0.07,2.88,18381.6116,177,2.4588,{"date":378,"open":310,"high":310,"low":379,"close":215,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-24",2.425,-0.07,-2.8,20565.491,116,2.4596,{"date":386,"open":198,"high":310,"low":198,"close":310,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",0.09,3.73,18657,186,2.4475,{"date":393,"open":215,"high":310,"low":198,"close":198,"change":258,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-20",-0.82,11323.410627,123,2.4265,{"date":399,"open":16,"high":250,"low":19,"close":215,"change":184,"percent_change":236,"volume":400,"transactions":401,"vwap":402},"2026-08-19",7904.919144,318,2.4236,{"date":404,"open":19,"high":183,"low":19,"close":183,"change":350,"percent_change":405,"volume":406,"transactions":333,"vwap":407},"2026-08-18",2.11,11812,2.4036,{"date":409,"open":371,"high":410,"low":19,"close":19,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-17",2.415,-0.06,-2.47,7695.330263,131,2.3916,{"date":417,"open":19,"high":215,"low":25,"close":215,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-14",0.04,1.67,14138.3094,233,2.3747,{"date":424,"open":215,"high":215,"low":16,"close":16,"change":358,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-13",-2.05,8011.975405,86,2.4104,{"date":430,"open":431,"high":431,"low":18,"close":235,"change":267,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",2.475,1.24,8023,319,2.4338,{"date":437,"open":438,"high":235,"low":439,"close":198,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",2.32,2.31,0.045,1.9,11734.423,159,2.3835,{"date":446,"open":447,"high":183,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",2.29,2.275,2.365,0.075,3.28,79649.543,954,2.3334,{"date":456,"open":457,"high":439,"low":458,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-07",2.295,2.25,0.02,0.88,12301,62,2.2939,{"date":465,"open":458,"high":466,"low":458,"close":466,"change":459,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",2.27,0.89,1421.026,39,2.2567,{"date":472,"open":439,"high":438,"low":25,"close":458,"change":258,"percent_change":284,"volume":473,"transactions":474,"vwap":475},"2026-08-05",16883.0004,175,2.2548,{"date":477,"open":478,"high":478,"low":466,"close":466,"change":330,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",2.3,-1.3,5946.301913,576,2.2825,{"date":484,"open":485,"high":486,"low":466,"close":478,"change":459,"percent_change":460,"volume":487,"transactions":488,"vwap":489},"2026-08-03",2.28,2.34,20568.247227,269,2.2789,{"date":491,"open":478,"high":438,"low":485,"close":485,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",-0.035,-1.51,2381,45,2.2972,{"date":498,"open":447,"high":499,"low":447,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-30",2.315,0.005,0.22,14695,124,2.298,{"date":506,"open":507,"high":486,"low":457,"close":439,"change":20,"percent_change":20,"volume":508,"transactions":509,"vwap":510},"2026-07-29",2.3101,13088.6,170,2.3073,{"date":512,"open":438,"high":513,"low":439,"close":439,"change":258,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-28",2.3501,-0.86,28148.03937,111,2.3318,{"date":519,"open":486,"high":17,"low":520,"close":520,"change":111,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-27",2.33,-0.43,85620.071428,142,2.3344,{"date":526,"open":199,"high":199,"low":486,"close":486,"change":258,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-24",-0.85,11470.420698,96,2.3695,{"date":532,"open":486,"high":17,"low":486,"close":265,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",-0.005,-0.21,11579.112923,83,2.356,{"date":539,"open":486,"high":16,"low":520,"close":449,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",0.025,1.07,51522.9796,266,2.3464,{"date":546,"open":486,"high":249,"low":486,"close":486,"change":20,"percent_change":20,"volume":547,"transactions":298,"vwap":548},"2026-07-21",16412.401,2.3418,{"date":550,"open":486,"high":265,"low":486,"close":486,"change":330,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-20",-1.27,5854.6116,108,2.3481,{"date":556,"open":249,"high":19,"low":486,"close":19,"change":20,"percent_change":20,"volume":557,"transactions":9,"vwap":19},"2026-07-17",3800,{"date":559,"open":265,"high":17,"low":486,"close":19,"change":184,"percent_change":185,"volume":560,"transactions":9,"vwap":19},"2026-07-16",51500,{"date":562,"open":17,"high":17,"low":265,"close":265,"change":258,"percent_change":259,"volume":563,"transactions":9,"vwap":265},"2026-07-15",1100,{"date":565,"open":439,"high":16,"low":439,"close":17,"change":372,"percent_change":566,"volume":567,"transactions":9,"vwap":17},"2026-07-14",3.03,7700,{"date":569,"open":250,"high":250,"low":485,"close":439,"change":411,"percent_change":570,"volume":571,"transactions":9,"vwap":439},"2026-07-13",-2.53,63400,{"date":573,"open":215,"high":215,"low":249,"close":19,"change":411,"percent_change":412,"volume":574,"transactions":9,"vwap":19},"2026-07-10",22900,{"date":576,"open":16,"high":250,"low":19,"close":215,"change":459,"percent_change":577,"volume":578,"transactions":9,"vwap":215},"2026-07-09",0.83,93700,{"date":580,"open":438,"high":235,"low":439,"close":198,"change":267,"percent_change":581,"volume":582,"transactions":9,"vwap":198},"2026-07-08",1.26,26700,{"date":584,"open":250,"high":329,"low":17,"close":17,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":17},"2026-07-07",-0.1,-4.03,28600,{"date":589,"open":319,"high":590,"low":329,"close":229,"change":411,"percent_change":591,"volume":592,"transactions":9,"vwap":229},"2026-07-06",2.54,-2.36,23200,{"date":594,"open":590,"high":595,"low":216,"close":590,"change":111,"percent_change":596,"volume":597,"transactions":9,"vwap":590},"2026-07-02",2.56,-0.39,4600,{"date":599,"open":319,"high":600,"low":319,"close":601,"change":184,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-01",2.57,2.55,0.39,10600,{"date":605,"open":606,"high":606,"low":216,"close":590,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":590},"2026-06-30",2.63,-0.09,-3.42,22600,{"date":611,"open":216,"high":606,"low":310,"close":606,"change":111,"percent_change":612,"volume":613,"transactions":9,"vwap":606},"2026-06-29",-0.38,36900,{"date":615,"open":601,"high":616,"low":310,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-26",2.64,0.11,4.35,24500,{"date":621,"open":600,"high":600,"low":337,"close":216,"change":222,"percent_change":622,"volume":623,"transactions":9,"vwap":216},"2026-06-25",-1.56,20500,{"date":625,"open":601,"high":626,"low":601,"close":600,"change":184,"percent_change":602,"volume":627,"transactions":9,"vwap":600},"2026-06-24",2.61,44100,{"date":629,"open":630,"high":631,"low":310,"close":595,"change":222,"percent_change":632,"volume":633,"transactions":9,"vwap":595},"2026-06-23",2.58,2.6,-1.54,38800,{"date":635,"open":616,"high":616,"low":630,"close":631,"change":258,"percent_change":636,"volume":637,"transactions":9,"vwap":631},"2026-06-22",-0.76,21300,{"date":639,"open":640,"high":641,"low":626,"close":640,"change":330,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-18",2.62,2.65,-1.13,13800,{"date":645,"open":640,"high":646,"low":640,"close":641,"change":20,"percent_change":20,"volume":647,"transactions":9,"vwap":641},"2026-06-17",2.7,27700,{"date":649,"open":650,"high":651,"low":626,"close":641,"change":184,"percent_change":146,"volume":652,"transactions":9,"vwap":641},"2026-06-16",2.68,2.73,36500,{"date":654,"open":655,"high":656,"low":606,"close":616,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":616},"2026-06-15",2.8,2.82,-0.15,-5.38,101400,{"date":661,"open":662,"high":656,"low":662,"close":663,"change":350,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-12",2.75,2.79,1.82,18800,{"date":667,"open":668,"high":669,"low":651,"close":670,"change":111,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-11",2.83,2.84,2.74,-0.36,70700,{"date":674,"open":663,"high":663,"low":662,"close":662,"change":330,"percent_change":72,"volume":675,"transactions":9,"vwap":662},"2026-06-10",17600,{"date":677,"open":678,"high":669,"low":670,"close":679,"change":267,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-09",2.76,2.78,1.09,46400,{"date":683,"open":656,"high":684,"low":662,"close":662,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":662},"2026-06-08",2.85,-0.11,-3.85,35300,{"date":689,"open":690,"high":691,"low":662,"close":691,"change":106,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-05",2.77,2.86,2.14,29300,{"date":695,"open":696,"high":668,"low":678,"close":655,"change":111,"percent_change":671,"volume":697,"transactions":9,"vwap":655},"2026-06-04",2.81,33400,{"date":699,"open":700,"high":701,"low":678,"close":696,"change":685,"percent_change":702,"volume":703,"transactions":9,"vwap":696},"2026-06-03",2.91,2.93,-3.77,76200,{"date":705,"open":706,"high":707,"low":700,"close":708,"change":607,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-02",2.96,3.01,2.92,-2.99,14900,{"date":712,"open":713,"high":714,"low":706,"close":707,"change":418,"percent_change":715,"volume":716,"transactions":9,"vwap":707},"2026-06-01",3.04,3.11,1.35,16500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":111,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-05-29",2.95,3.05,2.9,2.97,-0.34,37900,{"date":726,"open":721,"high":727,"low":373,"close":727,"change":106,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-05-28",2.98,2.05,26800,{"date":731,"open":732,"high":706,"low":708,"close":708,"change":20,"percent_change":20,"volume":733,"transactions":9,"vwap":708},"2026-05-27",2.94,6500,{"date":735,"open":707,"high":566,"low":736,"close":708,"change":685,"percent_change":737,"volume":738,"transactions":9,"vwap":708},"2026-05-26",2.89,-3.63,57600,{"date":740,"open":741,"high":742,"low":707,"close":566,"change":380,"percent_change":743,"volume":744,"transactions":9,"vwap":566},"2026-05-22",3.19,3.26,-2.26,7900,{"date":746,"open":706,"high":747,"low":706,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-21",3.15,3.1,0.12,4.03,18400,{"date":753,"open":754,"high":755,"low":706,"close":727,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":727},"2026-05-20",3.12,3.14,-0.19,-5.99,47800,{"date":760,"open":761,"high":761,"low":748,"close":762,"change":20,"percent_change":20,"volume":763,"transactions":9,"vwap":762},"2026-05-19",3.24,3.17,3000,{"date":765,"open":754,"high":766,"low":754,"close":762,"change":372,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-05-18",3.18,2.26,900,{"date":770,"open":771,"high":771,"low":772,"close":748,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":748},"2026-05-15",3.4,3,-0.35,-10.14,392900,{"date":777,"open":778,"high":779,"low":780,"close":778,"change":418,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-05-14",3.45,3.47,3.42,1.17,17700,{"date":784,"open":785,"high":786,"low":771,"close":785,"change":184,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-13",3.41,3.49,0.29,140400,{"date":790,"open":791,"high":792,"low":252,"close":771,"change":222,"percent_change":793,"volume":794,"transactions":9,"vwap":771},"2026-05-12",3.43,3.44,-1.16,3500,{"date":796,"open":771,"high":797,"low":771,"close":792,"change":20,"percent_change":20,"volume":798,"transactions":9,"vwap":792},"2026-05-11",3.51,5500,{"date":800,"open":801,"high":801,"low":780,"close":792,"change":258,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-05-08",3.46,-0.58,3700,{"date":805,"open":797,"high":806,"low":785,"close":801,"change":358,"percent_change":807,"volume":808,"transactions":9,"vwap":801},"2026-05-07",3.53,-1.42,6400,{"date":810,"open":811,"high":811,"low":778,"close":797,"change":585,"percent_change":812,"volume":813,"transactions":9,"vwap":797},"2026-05-06",3.59,-2.77,16200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":111,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-05",3.74,3.79,3.57,3.61,-0.28,42500,{"date":823,"open":824,"high":388,"low":825,"close":825,"change":685,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-04",3.72,3.62,-2.95,6300,{"date":829,"open":816,"high":830,"low":831,"close":388,"change":267,"percent_change":832,"volume":833,"transactions":9,"vwap":388},"2026-05-01",3.75,3.71,0.81,1600,{"date":835,"open":836,"high":836,"low":837,"close":836,"change":251,"percent_change":25,"volume":838,"transactions":9,"vwap":836},"2026-04-30",3.7,3.67,2300,{"date":840,"open":841,"high":842,"low":825,"close":825,"change":459,"percent_change":843,"volume":844,"transactions":9,"vwap":825},"2026-04-29",3.63,3.77,0.56,2900,{"date":846,"open":847,"high":848,"low":818,"close":848,"change":459,"percent_change":843,"volume":557,"transactions":9,"vwap":848},"2026-04-28",3.58,3.6,{"date":850,"open":848,"high":848,"low":847,"close":847,"change":411,"percent_change":851,"volume":852,"transactions":9,"vwap":847},"2026-04-27",-1.65,10900,{"date":854,"open":855,"high":856,"low":855,"close":855,"change":258,"percent_change":857,"volume":597,"transactions":9,"vwap":855},"2026-04-24",3.64,3.66,-0.55,{"date":859,"open":836,"high":388,"low":855,"close":856,"change":607,"percent_change":860,"volume":803,"transactions":9,"vwap":856},"2026-04-23",-2.4,{"date":862,"open":863,"high":842,"low":863,"close":830,"change":372,"percent_change":441,"volume":864,"transactions":9,"vwap":830},"2026-04-22",3.68,3900,{"date":866,"open":841,"high":863,"low":841,"close":863,"change":358,"percent_change":867,"volume":833,"transactions":9,"vwap":863},"2026-04-21",-1.34,{"date":869,"open":830,"high":842,"low":870,"close":388,"change":411,"percent_change":871,"volume":872,"transactions":9,"vwap":388},"2026-04-20",3.69,-1.58,13000,{"date":874,"open":848,"high":817,"low":848,"close":817,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":817},"2026-04-17",0.13,3.55,15100,{"date":879,"open":819,"high":856,"low":818,"close":856,"change":20,"percent_change":20,"volume":880,"transactions":9,"vwap":856},"2026-04-16",8800,{"date":882,"open":818,"high":870,"low":818,"close":856,"change":106,"percent_change":419,"volume":883,"transactions":9,"vwap":856},"2026-04-15",9800,{"date":885,"open":848,"high":855,"low":848,"close":848,"change":585,"percent_change":886,"volume":883,"transactions":9,"vwap":848},"2026-04-14",-2.7,{"date":888,"open":863,"high":388,"low":856,"close":836,"change":607,"percent_change":889,"volume":890,"transactions":9,"vwap":836},"2026-04-13",-2.37,8200,{"date":892,"open":856,"high":817,"low":856,"close":817,"change":387,"percent_change":215,"volume":893,"transactions":9,"vwap":817},"2026-04-10",4300,{"date":895,"open":870,"high":817,"low":856,"close":836,"change":20,"percent_change":20,"volume":896,"transactions":9,"vwap":836},"2026-04-09",6000,{"date":898,"open":830,"high":817,"low":856,"close":836,"change":585,"percent_change":899,"volume":900,"transactions":9,"vwap":836},"2026-04-08",-2.63,13500,{"date":902,"open":903,"high":903,"low":830,"close":903,"change":258,"percent_change":904,"volume":557,"transactions":9,"vwap":903},"2026-04-07",3.8,-0.52,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":20,"percent_change":20,"volume":529,"transactions":9,"vwap":907},"2026-04-06",3.82,{"date":909,"open":870,"high":907,"low":870,"close":907,"change":106,"percent_change":910,"volume":798,"transactions":9,"vwap":907},"2026-04-02",1.6,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":358,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-01",3.76,-1.31,2400,{"date":917,"open":817,"high":918,"low":830,"close":918,"change":251,"percent_change":692,"volume":919,"transactions":9,"vwap":918},"2026-03-31",3.81,3400,{"date":921,"open":836,"high":830,"low":836,"close":388,"change":330,"percent_change":275,"volume":922,"transactions":9,"vwap":388},"2026-03-30",5800,{"date":924,"open":925,"high":925,"low":870,"close":913,"change":184,"percent_change":926,"volume":927,"transactions":9,"vwap":913},"2026-03-27",3.83,0.27,2100,{"date":929,"open":836,"high":930,"low":836,"close":830,"change":350,"percent_change":715,"volume":623,"transactions":9,"vwap":830},"2026-03-26",3.94,{"date":932,"open":856,"high":913,"low":856,"close":836,"change":418,"percent_change":680,"volume":603,"transactions":9,"vwap":836},"2026-03-25",{"date":934,"open":935,"high":936,"low":935,"close":856,"change":749,"percent_change":937,"volume":938,"transactions":9,"vwap":856},"2026-03-24",3.54,3.86,3.39,10200,{"date":940,"open":806,"high":935,"low":806,"close":935,"change":20,"percent_change":20,"volume":838,"transactions":9,"vwap":935},"2026-03-23",{"date":942,"open":841,"high":855,"low":935,"close":935,"change":685,"percent_change":943,"volume":944,"transactions":9,"vwap":935},"2026-03-20",-3.01,4500,{"date":946,"open":876,"high":947,"low":806,"close":947,"change":948,"percent_change":656,"volume":949,"transactions":9,"vwap":947},"2026-03-19",3.65,0.1,4800,{"date":951,"open":952,"high":818,"low":876,"close":876,"change":111,"percent_change":820,"volume":953,"transactions":9,"vwap":876},"2026-03-18",3.56,8600,{"date":955,"open":952,"high":841,"low":876,"close":952,"change":20,"percent_change":20,"volume":956,"transactions":9,"vwap":952},"2026-03-17",6200,{"date":958,"open":837,"high":837,"low":952,"close":952,"change":685,"percent_change":959,"volume":567,"transactions":9,"vwap":952},"2026-03-16",-3,{"date":961,"open":841,"high":863,"low":848,"close":837,"change":358,"percent_change":867,"volume":962,"transactions":9,"vwap":837},"2026-03-13",4100,{"date":964,"open":824,"high":824,"low":848,"close":824,"change":258,"percent_change":965,"volume":966,"transactions":9,"vwap":824},"2026-03-12",-0.53,1300,{"date":968,"open":811,"high":816,"low":811,"close":816,"change":875,"percent_change":848,"volume":969,"transactions":9,"vwap":816},"2026-03-11",5600,{"date":971,"open":817,"high":817,"low":972,"close":819,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":819},"2026-03-10",3.52,-0.18,-4.75,28700,{"date":977,"open":903,"high":903,"low":842,"close":817,"change":111,"percent_change":978,"volume":979,"transactions":9,"vwap":817},"2026-03-09",-0.26,5000,{"date":981,"open":925,"high":925,"low":842,"close":903,"change":607,"percent_change":982,"volume":983,"transactions":9,"vwap":903},"2026-03-06",-2.31,6600,{"date":985,"open":925,"high":986,"low":918,"close":986,"change":106,"percent_change":987,"volume":893,"transactions":9,"vwap":986},"2026-03-05",3.89,1.57,{"date":989,"open":990,"high":990,"low":918,"close":925,"change":991,"percent_change":425,"volume":992,"transactions":9,"vwap":925},"2026-03-04",3.91,-0.08,1900,{"date":994,"open":918,"high":990,"low":918,"close":990,"change":948,"percent_change":640,"volume":995,"transactions":9,"vwap":990},"2026-03-03",5700,{"date":997,"open":998,"high":998,"low":918,"close":918,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":918},"2026-03-02",3.9,-0.14,-3.54,10800,{"date":1003,"open":1004,"high":1005,"low":918,"close":1005,"change":948,"percent_change":631,"volume":597,"transactions":9,"vwap":1005},"2026-02-27",3.84,3.95,{"date":1007,"open":907,"high":930,"low":907,"close":1008,"change":267,"percent_change":1009,"volume":844,"transactions":9,"vwap":1008},"2026-02-26",3.85,0.79,{"date":1011,"open":1012,"high":1012,"low":1013,"close":907,"change":20,"percent_change":20,"volume":896,"transactions":9,"vwap":907},"2026-02-25",3.93,3.78,{"date":1015,"open":1013,"high":998,"low":842,"close":907,"change":991,"percent_change":425,"volume":1016,"transactions":9,"vwap":907},"2026-02-24",4200,{"date":1018,"open":1005,"high":1019,"low":830,"close":998,"change":358,"percent_change":551,"volume":1020,"transactions":9,"vwap":998},"2026-02-23",3.98,38200,{"date":1022,"open":1023,"high":1023,"low":1005,"close":1005,"change":585,"percent_change":412,"volume":1024,"transactions":9,"vwap":1005},"2026-02-20",4.05,12300,{"date":1026,"open":1027,"high":1027,"low":1023,"close":1023,"change":1028,"percent_change":1029,"volume":768,"transactions":9,"vwap":1023},"2026-02-19",4.06,-0.12,-2.88,{"date":1031,"open":1032,"high":1033,"low":1023,"close":1033,"change":459,"percent_change":1034,"volume":844,"transactions":9,"vwap":1033},"2026-02-18",4.1,4.17,0.48,{"date":1036,"open":1023,"high":1037,"low":1023,"close":1038,"change":251,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-17",4.28,4.15,1.97,8100,{"date":1042,"open":1027,"high":1043,"low":1023,"close":1044,"change":184,"percent_change":121,"volume":1045,"transactions":9,"vwap":1044},"2026-02-13",4.09,4.07,4700,{"date":1047,"open":1048,"high":1048,"low":1023,"close":1027,"change":411,"percent_change":1049,"volume":896,"transactions":9,"vwap":1027},"2026-02-12",4.12,-1.46,{"date":1051,"open":1038,"high":1038,"low":1052,"close":1048,"change":330,"percent_change":1053,"volume":864,"transactions":9,"vwap":1048},"2026-02-11",4.11,-0.72,{"date":1055,"open":1043,"high":1056,"low":1027,"close":1038,"change":106,"percent_change":1057,"volume":1040,"transactions":9,"vwap":1038},"2026-02-10",4.19,1.47,{"date":1059,"open":1043,"high":1060,"low":1061,"close":1043,"change":111,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1043},"2026-02-09",4.27,4.08,-0.24,29500,{"date":1065,"open":1044,"high":1066,"low":1027,"close":1032,"change":267,"percent_change":158,"volume":995,"transactions":9,"vwap":1032},"2026-02-06",4.13,{"date":1068,"open":1023,"high":1056,"low":1023,"close":1044,"change":258,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1044},"2026-02-05",-0.49,9000,{"date":1072,"open":1044,"high":1043,"low":1044,"close":1043,"change":111,"percent_change":1062,"volume":1073,"transactions":9,"vwap":1043},"2026-02-04",1400,{"date":1075,"open":1043,"high":1032,"low":1044,"close":1032,"change":20,"percent_change":20,"volume":1076,"transactions":9,"vwap":1032},"2026-02-03",1200,{"date":1078,"open":1043,"high":1032,"low":1023,"close":1032,"change":111,"percent_change":1062,"volume":1079,"transactions":9,"vwap":1032},"2026-02-02",3100,{"date":1081,"open":1038,"high":1082,"low":1052,"close":1052,"change":380,"percent_change":1083,"volume":944,"transactions":9,"vwap":1052},"2026-01-30",4.18,-1.67,{"date":1085,"open":1086,"high":1082,"low":1086,"close":1082,"change":20,"percent_change":20,"volume":173,"transactions":9,"vwap":1082},"2026-01-29",4.14,{"date":1088,"open":1089,"high":1082,"low":1089,"close":1082,"change":20,"percent_change":20,"volume":1090,"transactions":9,"vwap":1082},"2026-01-28",4.16,1500,{"date":1092,"open":1038,"high":1082,"low":1086,"close":1082,"change":20,"percent_change":20,"volume":1093,"transactions":9,"vwap":1082},"2026-01-27",4000,{"date":1095,"open":1038,"high":1082,"low":1038,"close":1082,"change":20,"percent_change":20,"volume":1096,"transactions":9,"vwap":1082},"2026-01-26",1700,{"date":1098,"open":1038,"high":1056,"low":1048,"close":1082,"change":111,"percent_change":1062,"volume":1099,"transactions":9,"vwap":1082},"2026-01-23",11100,{"date":1101,"open":1032,"high":1056,"low":1023,"close":1056,"change":251,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1056},"2026-01-22",1.95,8700,{"date":1105,"open":1052,"high":1038,"low":1032,"close":1052,"change":1028,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1052},"2026-01-21",-2.84,4400,{"date":1109,"open":1086,"high":1037,"low":1027,"close":1110,"change":749,"percent_change":708,"volume":1111,"transactions":9,"vwap":1110},"2026-01-20",4.23,16100,{"date":1113,"open":1114,"high":1110,"low":1032,"close":1052,"change":1115,"percent_change":1116,"volume":975,"transactions":9,"vwap":1052},"2026-01-16",4.2,-0.17,-3.97,{"date":1118,"open":1110,"high":1037,"low":1089,"close":1037,"change":251,"percent_change":441,"volume":1070,"transactions":9,"vwap":1037},"2026-01-15",{"date":1120,"open":1121,"high":1121,"low":1052,"close":1114,"change":258,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-01-14",4.24,-0.47,11200,{"date":1125,"open":1126,"high":1110,"low":1126,"close":1127,"change":184,"percent_change":1128,"volume":1079,"transactions":9,"vwap":1127},"2026-01-13",4.21,4.22,0.24,{"date":1130,"open":1110,"high":1121,"low":1032,"close":1126,"change":411,"percent_change":1131,"volume":782,"transactions":9,"vwap":1126},"2026-01-12",-1.41,{"date":1133,"open":1134,"high":1135,"low":1121,"close":1060,"change":358,"percent_change":793,"volume":1136,"transactions":9,"vwap":1060},"2026-01-09",4.26,4.29,22300,{"date":1138,"open":1048,"high":1139,"low":1032,"close":1140,"change":1141,"percent_change":618,"volume":1142,"transactions":9,"vwap":1140},"2026-01-08",4.37,4.32,0.18,22800,{"date":1144,"open":1032,"high":1089,"low":1023,"close":1086,"change":418,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1086},"2026-01-07",0.98,26300,{"date":1148,"open":1149,"high":1060,"low":1061,"close":1032,"change":1115,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1032},"2026-01-06",4.25,-3.98,31800,{"date":1153,"open":1127,"high":1140,"low":1127,"close":1060,"change":358,"percent_change":793,"volume":944,"transactions":9,"vwap":1060},"2026-01-05",{"date":1155,"open":1066,"high":1139,"low":1066,"close":1140,"change":358,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1140},"2026-01-02",-1.14,11400,{"date":1159,"open":1114,"high":1160,"low":1114,"close":1139,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1139},"2025-12-31",4.41,0.23,5.56,16700,{"date":1165,"open":1114,"high":1114,"low":1043,"close":1086,"change":685,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1086},"2025-12-30",-2.59,25500,{"date":1169,"open":1037,"high":1135,"low":1066,"close":1149,"change":330,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1149},"2025-12-29",-0.7,10400,{"date":1173,"open":1127,"high":1174,"low":1066,"close":1037,"change":1175,"percent_change":252,"volume":1176,"transactions":9,"vwap":1037},"2025-12-26",4.42,0.14,30200,{"date":1178,"open":1114,"high":1114,"low":1048,"close":1086,"change":380,"percent_change":223,"volume":1179,"transactions":9,"vwap":1086},"2025-12-24",8000,{"date":1181,"open":1149,"high":1134,"low":1126,"close":1126,"change":358,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1126},"2025-12-23",-1.17,5900,{"date":1185,"open":1086,"high":1186,"low":1086,"close":1134,"change":106,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1134},"2025-12-22",4.3,1.43,22000,{"date":1190,"open":1134,"high":1186,"low":1052,"close":1114,"change":685,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1114},"2025-12-19",-2.55,35100,{"date":1194,"open":1134,"high":1140,"low":1089,"close":1195,"change":106,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2025-12-18",4.31,1.41,6800,{"date":1199,"open":1200,"high":1174,"low":1126,"close":1149,"change":1115,"percent_change":686,"volume":1201,"transactions":9,"vwap":1149},"2025-12-17",4.39,9300,{"date":1203,"open":1204,"high":1205,"low":618,"close":1174,"change":106,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1174},"2025-12-16",4.36,4.47,1.38,17400,{"date":1209,"open":1210,"high":1211,"low":1135,"close":1204,"change":1115,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1204},"2025-12-15",4.56,4.64,-3.75,19200,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":251,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-12-12",4.43,4.55,4.53,1.8,11700,{"date":1222,"open":1223,"high":1224,"low":1160,"close":1225,"change":358,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-12-11",4.44,4.5,4.45,-1.11,10300,{"date":1229,"open":1230,"high":1217,"low":1224,"close":1224,"change":222,"percent_change":284,"volume":1231,"transactions":9,"vwap":1224},"2025-12-10",4.52,7200,{"date":1233,"open":1217,"high":1234,"low":1139,"close":1235,"change":685,"percent_change":889,"volume":1236,"transactions":9,"vwap":1235},"2025-12-09",4.62,4.54,13300,{"date":1238,"open":1239,"high":95,"low":1239,"close":95,"change":1240,"percent_change":952,"volume":983,"transactions":9,"vwap":95},"2025-12-08",4.48,0.16,{"date":1242,"open":1225,"high":1224,"low":1225,"close":1243,"change":267,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2025-12-05",4.49,0.67,7500,{"date":1247,"open":1205,"high":1210,"low":1248,"close":1248,"change":111,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2025-12-04",4.46,-0.22,8500,{"date":1252,"open":1239,"high":1239,"low":1160,"close":1205,"change":411,"percent_change":1253,"volume":623,"transactions":9,"vwap":1205},"2025-12-03",-1.32,{"date":1255,"open":1234,"high":1234,"low":1225,"close":1218,"change":330,"percent_change":1256,"volume":962,"transactions":9,"vwap":1218},"2025-12-02",-0.66,{"date":1258,"open":1243,"high":1210,"low":1225,"close":1210,"change":617,"percent_change":1259,"volume":944,"transactions":9,"vwap":1210},"2025-12-01",2.47,{"date":1261,"open":1205,"high":1230,"low":618,"close":1225,"change":991,"percent_change":1262,"volume":567,"transactions":9,"vwap":1225},"2025-11-28",-1.77,{"date":1264,"open":1235,"high":1265,"low":1266,"close":1218,"change":111,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1218},"2025-11-26",4.69,4.51,{"date":1268,"open":1186,"high":1235,"low":1186,"close":1235,"change":1269,"percent_change":986,"volume":1270,"transactions":9,"vwap":1235},"2025-11-25",0.17,4900,{"date":1272,"open":1205,"high":1205,"low":1186,"close":1139,"change":685,"percent_change":1273,"volume":798,"transactions":9,"vwap":1139},"2025-11-24",-2.46,{"date":1275,"open":1224,"high":1230,"low":1174,"close":1239,"change":411,"percent_change":1253,"volume":1045,"transactions":9,"vwap":1239},"2025-11-21",{"date":1277,"open":95,"high":95,"low":1224,"close":1235,"change":999,"percent_change":709,"volume":1278,"transactions":9,"vwap":1235},"2025-11-20",10000,{"date":1280,"open":1281,"high":1281,"low":1134,"close":1282,"change":973,"percent_change":1283,"volume":1157,"transactions":9,"vwap":1282},"2025-11-19",4.83,4.68,-3.7,{"date":1285,"open":1218,"high":1286,"low":1218,"close":1287,"change":1028,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-11-18",4.95,4.86,-2.41,18000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":380,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-11-17",5.01,5.03,4.81,4.98,-1.39,21100,{"date":1299,"open":1300,"high":1301,"low":1286,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-11-14",5.17,5.18,5.05,-0.13,-2.51,45200,{"date":1307,"open":1308,"high":1308,"low":1293,"close":1301,"change":251,"percent_change":987,"volume":1309,"transactions":9,"vwap":1301},"2025-11-13",5.19,12700,{"date":1311,"open":1312,"high":1308,"low":1313,"close":1314,"change":411,"percent_change":793,"volume":1315,"transactions":9,"vwap":1314},"2025-11-12",5.16,5.06,5.1,11500,{"date":1317,"open":1318,"high":1312,"low":1293,"close":1312,"change":106,"percent_change":1319,"volume":794,"transactions":9,"vwap":1312},"2025-11-11",5.04,1.18,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1314,"change":106,"percent_change":59,"volume":1324,"transactions":9,"vwap":1314},"2025-11-10",5,5.14,6100,{"date":1326,"open":1327,"high":1318,"low":1295,"close":1318,"change":184,"percent_change":1328,"volume":953,"transactions":9,"vwap":1318},"2025-11-07",5.02,0.2,{"date":1330,"open":1327,"high":1313,"low":1322,"close":1293,"change":330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1293},"2025-11-06",-0.59,2600,{"date":1334,"open":1322,"high":1313,"low":1295,"close":1313,"change":20,"percent_change":20,"volume":1335,"transactions":9,"vwap":1313},"2025-11-05",3600,{"date":1337,"open":1301,"high":1301,"low":1322,"close":1313,"change":991,"percent_change":622,"volume":1103,"transactions":9,"vwap":1313},"2025-11-04",{"date":1339,"open":1340,"high":1341,"low":1340,"close":1323,"change":350,"percent_change":1145,"volume":1342,"transactions":9,"vwap":1323},"2025-11-03",4.99,5.15,12400,{"date":1344,"open":1345,"high":1346,"low":1318,"close":1345,"change":418,"percent_change":1009,"volume":808,"transactions":9,"vwap":1345},"2025-10-31",5.09,5.11,{"date":1348,"open":1349,"high":1302,"low":1349,"close":1302,"change":106,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1302},"2025-10-30",4.9,1.2,6700,{"date":1353,"open":1292,"high":1292,"low":1354,"close":1340,"change":330,"percent_change":1355,"volume":1090,"transactions":9,"vwap":1340},"2025-10-29",4.91,-0.6,{"date":1357,"open":1302,"high":1314,"low":1358,"close":1327,"change":991,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1327},"2025-10-28",4.88,-1.57,17100,{"date":1362,"open":1341,"high":24,"low":1286,"close":1314,"change":380,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1314},"2025-10-27",-1.35,57100,{"date":1366,"open":1322,"high":1300,"low":1286,"close":1300,"change":1269,"percent_change":771,"volume":1367,"transactions":9,"vwap":1300},"2025-10-24",14800,{"date":1369,"open":1302,"high":1346,"low":1286,"close":1322,"change":411,"percent_change":1370,"volume":582,"transactions":9,"vwap":1322},"2025-10-23",-1.19,{"date":1372,"open":1327,"high":1373,"low":1374,"close":1313,"change":411,"percent_change":1182,"volume":1375,"transactions":9,"vwap":1313},"2025-10-22",5.07,4.97,16400,{"date":1377,"open":1313,"high":1378,"low":1379,"close":1380,"change":411,"percent_change":793,"volume":992,"transactions":9,"vwap":1380},"2025-10-21",5.13,4.96,5.12,{"date":1382,"open":1379,"high":1301,"low":1383,"close":1301,"change":1384,"percent_change":918,"volume":751,"transactions":9,"vwap":1301},"2025-10-20",4.82,0.19,{"date":1386,"open":1387,"high":1340,"low":1387,"close":1340,"change":184,"percent_change":1328,"volume":1388,"transactions":9,"vwap":1340},"2025-10-17",4.84,29200,{"date":1390,"open":1314,"high":1314,"low":1387,"close":1295,"change":380,"percent_change":1296,"volume":1391,"transactions":9,"vwap":1295},"2025-10-16",34600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1302,"change":267,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1302},"2025-10-15",4.85,5.2,0.6,64600,{"date":1399,"open":1327,"high":1327,"low":1383,"close":1327,"change":106,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1327},"2025-10-14",1.21,7100,{"date":1403,"open":1404,"high":1292,"low":1405,"close":1379,"change":617,"percent_change":466,"volume":1406,"transactions":9,"vwap":1379},"2025-10-13",4.89,4.73,20900,{"date":1408,"open":1409,"high":1286,"low":1218,"close":1394,"change":926,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1394},"2025-10-10",4.6,5.9,79900,{"date":1413,"open":1266,"high":1234,"low":1414,"close":1415,"change":251,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-10-09",4.4,4.58,1.78,44400,{"date":1419,"open":1160,"high":1224,"low":618,"close":1224,"change":372,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1224},"2025-10-08",1.58,25600,{"date":1423,"open":1217,"high":1217,"low":618,"close":1216,"change":380,"percent_change":622,"volume":1424,"transactions":9,"vwap":1216},"2025-10-07",3200,{"date":1426,"open":1243,"high":1409,"low":1414,"close":1224,"change":20,"percent_change":20,"volume":1427,"transactions":9,"vwap":1224},"2025-10-06",22200,{"date":1429,"open":1239,"high":1224,"low":1414,"close":1224,"change":1430,"percent_change":778,"volume":1431,"transactions":9,"vwap":1224},"2025-10-03",0.15,12200,{"date":1433,"open":1248,"high":1248,"low":618,"close":618,"change":685,"percent_change":412,"volume":1434,"transactions":9,"vwap":618},"2025-10-02",5100,{"date":1436,"open":1139,"high":1205,"low":1140,"close":1248,"change":948,"percent_change":447,"volume":1437,"transactions":9,"vwap":1248},"2025-10-01",20300,{"date":1439,"open":1440,"high":1414,"low":1032,"close":1204,"change":1328,"percent_change":1294,"volume":1441,"transactions":9,"vwap":1204},"2025-09-30",4.34,42300,{"date":1443,"open":1135,"high":618,"low":1066,"close":1089,"change":222,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1089},"2025-09-29",-0.95,156200,{"date":1447,"open":1089,"high":1110,"low":1044,"close":1114,"change":459,"percent_change":1034,"volume":1448,"transactions":9,"vwap":1114},"2025-09-26",49900,{"date":1450,"open":1038,"high":1056,"low":1038,"close":1082,"change":222,"percent_change":1444,"volume":597,"transactions":9,"vwap":1082},"2025-09-25",{"date":1452,"open":1453,"high":1149,"low":1453,"close":1127,"change":501,"percent_change":27,"volume":1454,"transactions":9,"vwap":1127},"2025-09-24",4,45100,{"date":1456,"open":1457,"high":1044,"low":1453,"close":1453,"change":111,"percent_change":1458,"volume":1040,"transactions":9,"vwap":1453},"2025-09-23",4.01,-0.25,{"date":1460,"open":1461,"high":750,"low":1453,"close":1457,"change":258,"percent_change":1462,"volume":838,"transactions":9,"vwap":1457},"2025-09-22",4.02,-0.5,{"date":1464,"open":1044,"high":1044,"low":1453,"close":750,"change":358,"percent_change":1465,"volume":1466,"transactions":9,"vwap":750},"2025-09-19",-1.23,13400,{"date":1468,"open":1461,"high":1061,"low":1461,"close":1061,"change":106,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1061},"2025-09-18",1.49,5200,{"date":1472,"open":1473,"high":1473,"low":1461,"close":1461,"change":991,"percent_change":1474,"volume":1073,"transactions":9,"vwap":1461},"2025-09-17",4.04,-1.95,{"date":1476,"open":1043,"high":1032,"low":1043,"close":1032,"change":20,"percent_change":20,"volume":563,"transactions":9,"vwap":1032},"2025-09-16",{"date":1478,"open":750,"high":1032,"low":750,"close":1032,"change":106,"percent_change":1469,"volume":597,"transactions":9,"vwap":1032},"2025-09-15",{"date":1480,"open":1453,"high":1027,"low":1453,"close":1473,"change":258,"percent_change":1069,"volume":798,"transactions":9,"vwap":1473},"2025-09-12",{"date":1482,"open":1457,"high":1086,"low":1457,"close":1027,"change":267,"percent_change":158,"volume":1483,"transactions":9,"vwap":1027},"2025-09-11",7000,{"date":1485,"open":1473,"high":1473,"low":750,"close":750,"change":358,"percent_change":1465,"volume":803,"transactions":9,"vwap":750},"2025-09-10",{"date":1487,"open":1044,"high":1061,"low":1473,"close":1061,"change":111,"percent_change":1062,"volume":915,"transactions":9,"vwap":1061},"2025-09-09",{"date":1489,"open":1043,"high":1043,"low":1027,"close":1043,"change":258,"percent_change":1069,"volume":844,"transactions":9,"vwap":1043},"2025-09-08",{"date":1491,"open":1052,"high":1048,"low":1044,"close":1052,"change":111,"percent_change":1062,"volume":1040,"transactions":9,"vwap":1052},"2025-09-05",{"date":1493,"open":1044,"high":1048,"low":1457,"close":1048,"change":418,"percent_change":1145,"volume":1431,"transactions":9,"vwap":1048},"2025-09-04",{"date":1495,"open":1127,"high":1110,"low":750,"close":1061,"change":1115,"percent_change":1496,"volume":1421,"transactions":9,"vwap":1061},"2025-09-03",-4,{"date":1498,"open":1216,"high":1216,"low":1121,"close":1149,"change":756,"percent_change":1499,"volume":1466,"transactions":9,"vwap":1149},"2025-09-02",-4.28,{"date":1501,"open":1140,"high":1234,"low":1195,"close":1223,"change":387,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1223},"2025-08-29",2.07,31900,{"date":1505,"open":1127,"high":1414,"low":1127,"close":618,"change":749,"percent_change":669,"volume":1506,"transactions":9,"vwap":618},"2025-08-28",55900,{"date":1508,"open":1134,"high":1186,"low":1114,"close":1110,"change":607,"percent_change":1509,"volume":557,"transactions":9,"vwap":1110},"2025-08-27",-2.08,{"date":1511,"open":1060,"high":1140,"low":1114,"close":1140,"change":418,"percent_change":1512,"volume":1040,"transactions":9,"vwap":1140},"2025-08-26",0.93,{"date":1514,"open":1110,"high":1037,"low":1056,"close":1037,"change":20,"percent_change":20,"volume":1179,"transactions":9,"vwap":1037},"2025-08-25",{"date":1516,"open":1126,"high":1517,"low":1126,"close":1037,"change":372,"percent_change":1518,"volume":1123,"transactions":9,"vwap":1037},"2025-08-22",4.33,1.66,{"date":1520,"open":1037,"high":1517,"low":1086,"close":1126,"change":1303,"percent_change":959,"volume":1521,"transactions":9,"vwap":1126},"2025-08-21",23700,{"date":1523,"open":1019,"high":1205,"low":1019,"close":1440,"change":151,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1440},"2025-08-20",8.77,85000,{"date":1527,"open":1023,"high":1061,"low":1528,"close":1529,"change":258,"percent_change":1462,"volume":1179,"transactions":9,"vwap":1529},"2025-08-19",3.97,3.99,{"date":1531,"open":1027,"high":1086,"low":1453,"close":1457,"change":184,"percent_change":121,"volume":956,"transactions":9,"vwap":1457},"2025-08-18",{"date":1533,"open":1529,"high":1082,"low":1529,"close":1453,"change":418,"percent_change":101,"volume":1351,"transactions":9,"vwap":1453},"2025-08-15",{"date":1535,"open":936,"high":1453,"low":936,"close":1536,"change":948,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-08-14",3.96,2.59,8300,{"date":1540,"open":913,"high":936,"low":816,"close":936,"change":251,"percent_change":1541,"volume":1542,"transactions":9,"vwap":936},"2025-08-13",2.12,22100,{"date":1544,"open":842,"high":986,"low":913,"close":1013,"change":184,"percent_change":926,"volume":1245,"transactions":9,"vwap":1013},"2025-08-12",{"date":1546,"open":830,"high":1547,"low":830,"close":842,"change":184,"percent_change":926,"volume":1297,"transactions":9,"vwap":842},"2025-08-11",3.87,{"date":1549,"open":824,"high":817,"low":824,"close":913,"change":111,"percent_change":1550,"volume":896,"transactions":9,"vwap":913},"2025-08-08",-0.27,{"date":1552,"open":986,"high":986,"low":831,"close":842,"change":1303,"percent_change":1553,"volume":613,"transactions":9,"vwap":842},"2025-08-07",-3.33,{"date":1555,"open":1457,"high":1457,"low":1556,"close":998,"change":459,"percent_change":1557,"volume":1179,"transactions":9,"vwap":998},"2025-08-06",3.88,0.52,{"date":1559,"open":986,"high":1528,"low":1556,"close":1556,"change":111,"percent_change":978,"volume":1560,"transactions":9,"vwap":1556},"2025-08-05",42900,{"date":1562,"open":1556,"high":1019,"low":1556,"close":986,"change":20,"percent_change":20,"volume":1342,"transactions":9,"vwap":986},"2025-08-04",{"date":1564,"open":1547,"high":998,"low":1547,"close":986,"change":20,"percent_change":20,"volume":557,"transactions":9,"vwap":986},"2025-08-01",{"date":1566,"open":998,"high":1529,"low":936,"close":986,"change":380,"percent_change":1262,"volume":1567,"transactions":9,"vwap":986},"2025-07-31",38500,{"date":1569,"open":1457,"high":1048,"low":1536,"close":1536,"change":380,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1536},"2025-07-30",-1.74,27600,{"date":1573,"open":1453,"high":1048,"low":1453,"close":750,"change":459,"percent_change":1574,"volume":1406,"transactions":9,"vwap":750},"2025-07-29",0.5,{"date":1576,"open":1019,"high":1043,"low":1019,"close":1457,"change":267,"percent_change":1577,"volume":1063,"transactions":9,"vwap":1457},"2025-07-28",0.75,{"date":1579,"open":1019,"high":1453,"low":1528,"close":1019,"change":184,"percent_change":121,"volume":927,"transactions":9,"vwap":1019},"2025-07-25",{"date":1581,"open":1529,"high":1453,"low":1528,"close":1528,"change":20,"percent_change":20,"volume":1250,"transactions":9,"vwap":1528},"2025-07-24",{"date":1583,"open":1457,"high":1457,"low":1528,"close":1528,"change":222,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1528},"2025-07-23",-1,11600,{"date":1587,"open":1005,"high":1473,"low":1005,"close":1457,"change":267,"percent_change":1577,"volume":1588,"transactions":9,"vwap":1457},"2025-07-22",11800,{"date":1590,"open":1529,"high":1457,"low":1005,"close":1019,"change":350,"percent_change":268,"volume":1588,"transactions":9,"vwap":1019},"2025-07-21",{"date":1592,"open":1005,"high":1453,"low":1012,"close":1012,"change":258,"percent_change":1593,"volume":733,"transactions":9,"vwap":1012},"2025-07-18",-0.51,{"date":1595,"open":990,"high":1453,"low":990,"close":1005,"change":267,"percent_change":1596,"volume":643,"transactions":9,"vwap":1005},"2025-07-17",0.77,{"date":1598,"open":1005,"high":1005,"low":1599,"close":1599,"change":20,"percent_change":20,"volume":1107,"transactions":9,"vwap":1599},"2025-07-16",3.92,{"date":1601,"open":1529,"high":1453,"low":1599,"close":1599,"change":411,"percent_change":493,"volume":1602,"transactions":9,"vwap":1599},"2025-07-15",34200,{"date":1604,"open":1473,"high":1473,"low":1019,"close":1019,"change":411,"percent_change":1605,"volume":803,"transactions":9,"vwap":1019},"2025-07-14",-1.49,{"date":1607,"open":1473,"high":1473,"low":1019,"close":1473,"change":20,"percent_change":20,"volume":1608,"transactions":9,"vwap":1473},"2025-07-11",10700,{"date":1610,"open":1023,"high":1044,"low":1473,"close":1473,"change":258,"percent_change":1069,"volume":1611,"transactions":9,"vwap":1473},"2025-07-10",5400,{"date":1613,"open":1473,"high":1048,"low":1461,"close":1027,"change":459,"percent_change":1574,"volume":1434,"transactions":9,"vwap":1027},"2025-07-09",{"date":1615,"open":1461,"high":1082,"low":1461,"close":1473,"change":459,"percent_change":1574,"volume":1278,"transactions":9,"vwap":1473},"2025-07-08",{"date":1617,"open":1023,"high":1086,"low":1461,"close":1461,"change":330,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1461},"2025-07-07",-0.74,13600,{"date":1621,"open":1027,"high":1066,"low":1461,"close":1023,"change":111,"percent_change":1458,"volume":1622,"transactions":9,"vwap":1023},"2025-07-03",7400,{"date":1624,"open":1473,"high":1043,"low":1457,"close":1027,"change":330,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1027},"2025-07-02",-0.73,7600,{"date":1628,"open":1032,"high":1038,"low":1023,"close":1043,"change":607,"percent_change":1629,"volume":1103,"transactions":9,"vwap":1043},"2025-07-01",-2.15,{"date":1631,"open":1043,"high":1056,"low":1457,"close":1082,"change":387,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1082},"2025-06-30",2.2,25400,{"date":1635,"open":1005,"high":1043,"low":1005,"close":1043,"change":1175,"percent_change":935,"volume":1636,"transactions":9,"vwap":1043},"2025-06-27",30500,{"date":1638,"open":1110,"high":1110,"low":1005,"close":1005,"change":411,"percent_change":1639,"volume":1351,"transactions":9,"vwap":1005},"2025-06-26",-1.5,{"date":1641,"open":1005,"high":1086,"low":1005,"close":1457,"change":184,"percent_change":121,"volume":1642,"transactions":9,"vwap":1457},"2025-06-25",13900,{"date":1644,"open":1536,"high":1453,"low":1012,"close":1453,"change":372,"percent_change":1416,"volume":763,"transactions":9,"vwap":1453},"2025-06-24",{"date":1646,"open":930,"high":1529,"low":1599,"close":1012,"change":258,"percent_change":1593,"volume":1245,"transactions":9,"vwap":1012},"2025-06-23",{"date":1648,"open":1012,"high":1529,"low":1599,"close":1005,"change":184,"percent_change":121,"volume":1431,"transactions":9,"vwap":1005},"2025-06-20",{"date":1650,"open":1005,"high":1528,"low":930,"close":930,"change":111,"percent_change":1458,"volume":803,"transactions":9,"vwap":930},"2025-06-18",{"date":1652,"open":1019,"high":1043,"low":930,"close":1005,"change":330,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1005},"2025-06-17",-0.75,20100,{"date":1656,"open":1012,"high":1457,"low":1012,"close":1019,"change":106,"percent_change":1657,"volume":852,"transactions":9,"vwap":1019},"2025-06-16",1.53,{"date":1659,"open":1023,"high":1023,"low":1599,"close":1599,"change":657,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1599},"2025-06-13",-3.69,38600,{"date":1663,"open":1023,"high":1086,"low":1023,"close":1044,"change":111,"percent_change":1458,"volume":1664,"transactions":9,"vwap":1044},"2025-06-12",25800,{"date":1666,"open":1038,"high":1126,"low":1061,"close":1061,"change":380,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1061},"2025-06-11",-1.69,27400,{"date":1670,"open":1033,"high":1114,"low":1038,"close":1038,"change":258,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1038},"2025-06-10",-0.48,13100,{"date":1674,"open":1127,"high":1127,"low":1089,"close":1033,"change":222,"percent_change":1444,"volume":1675,"transactions":9,"vwap":1033},"2025-06-09",27200,{"date":1677,"open":1033,"high":1186,"low":1089,"close":1126,"change":111,"percent_change":1062,"volume":1678,"transactions":9,"vwap":1126},"2025-06-06",21900,{"date":1680,"open":1126,"high":1127,"low":1033,"close":1127,"change":111,"percent_change":1062,"volume":919,"transactions":9,"vwap":1127},"2025-06-05",{"date":1682,"open":1110,"high":1121,"low":1082,"close":1110,"change":258,"percent_change":1122,"volume":953,"transactions":9,"vwap":1110},"2025-06-04",{"date":1684,"open":1126,"high":1440,"low":1089,"close":1149,"change":106,"percent_change":1187,"volume":1685,"transactions":9,"vwap":1149},"2025-06-03",17300,{"date":1687,"open":1126,"high":1149,"low":1038,"close":1056,"change":258,"percent_change":1671,"volume":693,"transactions":9,"vwap":1056},"2025-06-02",{"date":1689,"open":1110,"high":1060,"low":1033,"close":1126,"change":358,"percent_change":1182,"volume":1213,"transactions":9,"vwap":1126},"2025-05-30",{"date":1691,"open":1186,"high":1186,"low":1126,"close":1134,"change":222,"percent_change":1692,"volume":872,"transactions":9,"vwap":1134},"2025-05-29",-0.93,{"date":1694,"open":1023,"high":1186,"low":1453,"close":1186,"change":1128,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1186},"2025-05-28",5.91,270100,{"date":1698,"open":1048,"high":1149,"low":1457,"close":1027,"change":991,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1027},"2025-05-27",-1.93,44600,{"date":1702,"open":1044,"high":1082,"low":1027,"close":1086,"change":222,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1086},"2025-05-23",-0.96,12500,{"date":1706,"open":1032,"high":1114,"low":1043,"close":1082,"change":350,"percent_change":1400,"volume":1171,"transactions":9,"vwap":1082},"2025-05-22",{"date":1708,"open":1052,"high":1089,"low":1044,"close":1066,"change":20,"percent_change":20,"volume":1709,"transactions":9,"vwap":1066},"2025-05-21",29600,{"date":1711,"open":1086,"high":1186,"low":1032,"close":1066,"change":1115,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1066},"2025-05-20",-3.95,51400,{"date":1715,"open":1205,"high":1205,"low":837,"close":1186,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1186},"2025-05-19",-0.3,-6.52,136200,{"date":1720,"open":1414,"high":1721,"low":1052,"close":1409,"change":1328,"percent_change":1217,"volume":1188,"transactions":9,"vwap":1409},"2025-05-16",4.79,{"date":1723,"open":1724,"high":95,"low":1414,"close":1414,"change":534,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1414},"2025-05-15",4.61,-4.56,53000,{"date":1728,"open":1729,"high":1730,"low":1415,"close":1724,"change":258,"percent_change":521,"volume":1342,"transactions":9,"vwap":1724},"2025-05-14",4.63,4.76,{"date":1732,"open":1211,"high":1733,"low":1734,"close":1729,"change":111,"percent_change":1249,"volume":1735,"transactions":9,"vwap":1729},"2025-05-13",4.78,4.57,19800,{"date":1737,"open":1738,"high":1739,"low":1415,"close":1211,"change":411,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1211},"2025-05-12",4.75,4.77,-1.28,45600,{"date":1743,"open":1282,"high":1738,"low":1729,"close":1744,"change":459,"percent_change":1745,"volume":1227,"transactions":9,"vwap":1744},"2025-05-09",4.7,0.43,{"date":1747,"open":1748,"high":1748,"low":1724,"close":1282,"change":106,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1282},"2025-05-08",4.72,1.3,14700,{"date":1752,"open":1294,"high":1394,"low":1753,"close":1234,"change":756,"percent_change":1712,"volume":1754,"transactions":9,"vwap":1234},"2025-05-07",4.59,32200,{"date":1756,"open":1383,"high":1322,"low":1721,"close":1294,"change":111,"percent_change":534,"volume":1704,"transactions":9,"vwap":1294},"2025-05-06",{"date":1758,"open":1294,"high":1349,"low":1738,"close":1383,"change":184,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1383},"2025-05-05",0.21,21600,{"date":1762,"open":1286,"high":1295,"low":1738,"close":1294,"change":258,"percent_change":207,"volume":1763,"transactions":9,"vwap":1294},"2025-05-02",50900,{"date":1765,"open":1286,"high":1286,"low":1738,"close":1281,"change":607,"percent_change":1766,"volume":1750,"transactions":9,"vwap":1281},"2025-05-01",-1.83,{"date":1768,"open":1394,"high":1769,"low":1730,"close":1769,"change":20,"percent_change":20,"volume":1315,"transactions":9,"vwap":1769},"2025-04-30",4.92,{"date":1771,"open":1379,"high":1374,"low":1738,"close":1769,"change":358,"percent_change":1772,"volume":1421,"transactions":9,"vwap":1769},"2025-04-29",-1.01,{"date":1774,"open":1358,"high":1374,"low":1739,"close":1374,"change":948,"percent_change":728,"volume":1775,"transactions":9,"vwap":1374},"2025-04-28",19100,{"date":1777,"open":1738,"high":1778,"low":1738,"close":1778,"change":350,"percent_change":1779,"volume":1236,"transactions":9,"vwap":1778},"2025-04-25",4.87,1.04,{"date":1781,"open":1748,"high":1383,"low":1744,"close":1383,"change":20,"percent_change":20,"volume":1521,"transactions":9,"vwap":1383},"2025-04-24",{"date":1783,"open":1287,"high":1287,"low":1744,"close":1383,"change":222,"percent_change":394,"volume":1784,"transactions":9,"vwap":1383},"2025-04-23",38900,{"date":1786,"open":1234,"high":1787,"low":1210,"close":1287,"change":1240,"percent_change":771,"volume":582,"transactions":9,"vwap":1287},"2025-04-22",4.93,{"date":178,"open":1739,"high":1789,"low":95,"close":1744,"change":380,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1744},4.8,-1.47,41100]