[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNSS":3,"homepage-market-summary":29,"stock-historical-GNSS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNSS","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},"Genasys Inc. Common Stock","Nasdaq",null,"HOUSEHOLD AUDIO & VIDEO EQUIPMENT","Genasys Inc is a provider of Protective Communication solutions, including Genasys Protect software platform and Long Range Acoustic Device (LRAD). Its software platform receives information from variety of sensors and Internet-of-Things (IoT) inputs to collect real-time information on developing and active emergency situations. Genasys uses this information to create and disseminate alerts, warnings, notifications, and instructions through multiple channels before, during, and after public safety and enterprise threats, critical events, and other crisis situations. The Company operates in two business segments: Hardware and Software and its markets are North and South America, Europe, Middle East and Asia. Key revenue is generated from Hardware.","187","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":17,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.45,1.3597,1.465,1.42,0.03,2.11,37916.572682,410,1.4434,2.47,123719.368453932,8.1,8179,{"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":180},365,1000,{"period_high":175,"period_low":17,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.7,129356,47214842.113483,-30.29,"2025-04-22",[181,182,191,200,210,217,223,232,241,251,259,266,274,280,288,296,302,309,316,322,329,335,344,351,356,364,370,378,386,395,402,410,417,427,438,446,453,460,467,475,484,491,498,505,513,520,527,533,540,546,552,559,566,574,581,584,589,593,597,602,606,611,616,620,625,629,634,638,642,647,651,656,660,664,668,672,678,683,689,696,700,704,708,712,719,726,734,740,746,753,757,761,765,769,772,775,781,785,789,793,798,801,806,810,813,818,821,825,829,832,836,839,843,846,849,853,857,862,866,869,872,875,879,883,887,891,895,898,902,906,910,915,919,923,927,931,935,939,942,945,948,951,955,958,962,966,970,974,978,981,985,989,993,997,1000,1004,1007,1010,1013,1016,1019,1023,1027,1030,1034,1038,1041,1045,1048,1051,1055,1059,1063,1067,1071,1075,1080,1086,1093,1099,1105,1108,1113,1119,1123,1128,1131,1135,1139,1142,1146,1149,1153,1156,1160,1163,1167,1170,1173,1176,1179,1181,1184,1187,1192,1198,1203,1207,1210,1214,1218,1222,1224,1228,1231,1234,1237,1241,1244,1247,1251,1254,1258,1263,1266,1270,1275,1279,1283,1287,1290,1293,1297,1301,1304,1307,1310,1313,1316,1319,1322,1325,1329,1332,1335,1340,1344,1346,1351,1355,1359,1362,1365,1369,1375,1380,1385,1392,1396,1403,1408,1411,1416,1421,1424,1427,1430,1434,1437,1441,1445,1448,1452,1455,1458,1463,1468,1472,1476,1480,1482,1486,1490,1493,1496,1500,1503,1506,1510,1514,1517,1520,1523,1528,1532,1534,1538,1542,1546,1550,1553,1556,1559,1563,1565,1569,1573,1576,1580,1583,1586,1590,1593,1597,1601,1604,1608,1611,1613,1617,1621,1623,1626,1630,1634,1638,1641,1643,1647,1651,1654,1658,1662,1666,1670,1674,1678,1681,1685,1689,1693,1696,1700,1704,1708,1712,1714,1717,1721,1725,1729,1734,1737,1741,1745,1749,1753,1756,1759,1763,1767,1771,1774,1778,1782],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":16,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.46,1.39,-0.03,-2.07,88971.540829,406,1.4236,{"date":192,"open":16,"high":193,"low":194,"close":16,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.54,1.44,-0.02,-1.36,38420.3616,368,1.4542,{"date":201,"open":202,"high":203,"low":204,"close":202,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.47,1.53,1.43,0.02,1.38,86795.268975,980,1.4736,{"date":211,"open":194,"high":212,"low":204,"close":16,"change":186,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.48,-2.03,116349.3616,560,1.4437,{"date":218,"open":202,"high":203,"low":184,"close":212,"change":111,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",-0.67,47102.106806,407,1.4753,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":111,"percent_change":219,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.5175,1.525,1.4406,1.49,51312.743178,595,1.4791,{"date":233,"open":234,"high":234,"low":212,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.56,1.5,-0.07,-4.46,115418.016361,739,1.5072,{"date":242,"open":203,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.6,1.52,1.57,0.04,2.61,59897.337131,553,1.5616,{"date":252,"open":203,"high":253,"low":254,"close":203,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.5474,1.5006,0,38694.876818,458,1.5237,{"date":260,"open":261,"high":234,"low":202,"close":203,"change":262,"percent_change":136,"volume":263,"transactions":264,"vwap":265},"2026-09-18",1.51,0.01,87938.381802,695,1.5018,{"date":267,"open":244,"high":268,"low":269,"close":244,"change":205,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",1.59,1.505,1.33,35066.0936,425,1.5202,{"date":275,"open":261,"high":193,"low":235,"close":235,"change":262,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",0.67,32619.635756,280,1.512,{"date":281,"open":235,"high":193,"low":282,"close":228,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1.4785,-0.025,-1.65,83242.612511,759,1.501,{"date":289,"open":244,"high":234,"low":235,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.515,-0.045,-2.88,43118.539002,328,1.5239,{"date":297,"open":245,"high":243,"low":244,"close":234,"change":262,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",0.65,60053.598947,486,1.5397,{"date":303,"open":244,"high":304,"low":235,"close":305,"change":262,"percent_change":298,"volume":306,"transactions":307,"vwap":308},"2026-09-10",1.598,1.55,37838.881443,433,1.5276,{"date":310,"open":235,"high":268,"low":212,"close":193,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",0.12,8.45,194934.957809,934,1.5363,{"date":317,"open":184,"high":184,"low":318,"close":19,"change":186,"percent_change":187,"volume":319,"transactions":320,"vwap":321},"2026-09-08",1.41,82009.595846,352,1.4265,{"date":323,"open":194,"high":324,"low":318,"close":16,"change":205,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-04",1.4699,1.4,21930.404826,278,1.4335,{"date":330,"open":194,"high":194,"low":318,"close":204,"change":331,"percent_change":151,"volume":332,"transactions":333,"vwap":334},"2026-09-03",0.005,40834.373741,184,1.4255,{"date":336,"open":204,"high":337,"low":325,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",1.488,1.425,0.015,1.06,57669.236535,1167,1.4244,{"date":345,"open":16,"high":202,"low":318,"close":318,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",-0.04,-2.76,42466.597071,341,1.4309,{"date":352,"open":184,"high":203,"low":194,"close":16,"change":255,"percent_change":255,"volume":353,"transactions":354,"vwap":355},"2026-08-31",42812.914224,400,1.4666,{"date":357,"open":305,"high":358,"low":204,"close":16,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-28",1.6194,-0.1,-6.45,413373.380542,1013,1.4757,{"date":365,"open":366,"high":366,"low":193,"close":305,"change":262,"percent_change":298,"volume":367,"transactions":368,"vwap":369},"2026-08-27",1.592,78214.171861,259,1.5559,{"date":371,"open":372,"high":372,"low":228,"close":193,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",1.67,-0.13,-7.78,250482.248044,910,1.5566,{"date":379,"open":380,"high":381,"low":372,"close":372,"change":111,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",1.69,1.75,-0.6,46088.4394,612,1.6864,{"date":387,"open":372,"high":388,"low":389,"close":390,"change":262,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-24",1.7,1.65,1.68,0.6,64996.019103,607,1.6734,{"date":396,"open":388,"high":397,"low":372,"close":372,"change":186,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-21",1.795,-1.76,64107.294836,402,1.7004,{"date":403,"open":381,"high":404,"low":388,"close":388,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-20",1.84,-0.14,-7.61,86619.621251,509,1.7475,{"date":411,"open":412,"high":412,"low":404,"close":404,"change":346,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",1.89,-2.13,49470.026778,672,1.8588,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",1.79,1.905,1.88,0.05,2.73,71706.608782,716,1.8787,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",1.73,1.85,1.725,1.83,0.1,5.78,129147.672719,726,1.7762,{"date":439,"open":380,"high":440,"low":441,"close":429,"change":205,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",1.8201,1.6801,1.17,143366.187158,1154,1.7575,{"date":447,"open":380,"high":431,"low":390,"close":448,"change":262,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-13",1.71,0.59,53126.27721,724,1.7044,{"date":454,"open":388,"high":448,"low":455,"close":388,"change":20,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",1.64,1.8,38433.222208,653,1.6704,{"date":461,"open":372,"high":462,"low":463,"close":372,"change":20,"percent_change":432,"volume":464,"transactions":465,"vwap":466},"2026-08-11",1.695,1.63,78911.272431,485,1.6536,{"date":468,"open":469,"high":470,"low":463,"close":455,"change":359,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",1.74,1.7526,-5.75,124233.521636,925,1.6724,{"date":476,"open":477,"high":478,"low":479,"close":469,"change":195,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-07",1.76,1.775,1.735,-1.14,54776.718568,531,1.7321,{"date":485,"open":486,"high":419,"low":487,"close":477,"change":20,"percent_change":429,"volume":488,"transactions":489,"vwap":490},"2026-08-06",1.72,1.715,71786.412469,492,1.7398,{"date":492,"open":469,"high":493,"low":390,"close":429,"change":111,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",1.745,-0.57,77155.119935,683,1.7013,{"date":499,"open":486,"high":500,"low":486,"close":469,"change":205,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",1.81,1.16,100247.834056,640,1.7729,{"date":506,"open":380,"high":507,"low":508,"close":486,"change":422,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",1.78,1.6701,2.99,111449.652481,1445,1.7009,{"date":514,"open":381,"high":381,"low":372,"close":372,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",-0.09,-5.11,54782.101313,657,1.6853,{"date":521,"open":463,"high":507,"low":463,"close":477,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",0.08,4.76,71377.150379,465,1.6909,{"date":528,"open":529,"high":380,"low":389,"close":390,"change":111,"percent_change":530,"volume":531,"transactions":532,"vwap":508},"2026-07-29",1.66,-0.59,27819.834,248,{"date":534,"open":389,"high":380,"low":535,"close":380,"change":106,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",1.6203,3.68,77125.259109,391,1.6417,{"date":541,"open":486,"high":486,"low":268,"close":463,"change":186,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",-1.81,75735.393355,580,1.6222,{"date":547,"open":548,"high":479,"low":389,"close":529,"change":111,"percent_change":382,"volume":549,"transactions":550,"vwap":551},"2026-07-24",1.705,71099.834,621,1.657,{"date":553,"open":372,"high":448,"low":529,"close":372,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-23",-0.015,-0.89,56609.051261,438,1.6772,{"date":560,"open":493,"high":381,"low":390,"close":561,"change":562,"percent_change":213,"volume":563,"transactions":564,"vwap":565},"2026-07-22",1.685,-0.035,60888.828,756,1.6952,{"date":567,"open":469,"high":568,"low":569,"close":486,"change":111,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",1.785,1.7101,-0.58,32557.834,252,1.7248,{"date":575,"open":477,"high":576,"low":388,"close":429,"change":262,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",1.805,0.58,52041.117505,497,1.7516,{"date":582,"open":372,"high":429,"low":372,"close":486,"change":20,"percent_change":507,"volume":583,"transactions":9,"vwap":486},"2026-07-17",49400,{"date":585,"open":469,"high":477,"low":390,"close":380,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":380},"2026-07-16",-0.05,-2.87,65000,{"date":590,"open":448,"high":404,"low":388,"close":469,"change":246,"percent_change":591,"volume":592,"transactions":9,"vwap":469},"2026-07-15",2.35,120800,{"date":594,"open":372,"high":507,"low":529,"close":388,"change":246,"percent_change":595,"volume":596,"transactions":9,"vwap":388},"2026-07-14",2.41,58000,{"date":598,"open":381,"high":419,"low":529,"close":529,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":529},"2026-07-13",-0.15,-8.29,132600,{"date":603,"open":404,"high":421,"low":389,"close":500,"change":186,"percent_change":604,"volume":605,"transactions":9,"vwap":500},"2026-07-10",-1.63,52300,{"date":607,"open":608,"high":609,"low":432,"close":404,"change":346,"percent_change":413,"volume":610,"transactions":9,"vwap":404},"2026-07-09",1.94,1.99,170200,{"date":612,"open":372,"high":412,"low":389,"close":421,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":421},"2026-07-08",0.21,12.57,454800,{"date":617,"open":380,"high":381,"low":372,"close":372,"change":346,"percent_change":618,"volume":619,"transactions":9,"vwap":372},"2026-07-07",-2.34,67300,{"date":621,"open":622,"high":456,"low":388,"close":448,"change":195,"percent_change":623,"volume":624,"transactions":9,"vwap":448},"2026-07-06",1.77,-1.16,82800,{"date":626,"open":507,"high":421,"low":389,"close":429,"change":346,"percent_change":627,"volume":628,"transactions":9,"vwap":429},"2026-07-02",-2.26,86400,{"date":630,"open":429,"high":507,"low":448,"close":622,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":622},"2026-07-01",0.07,4.12,36100,{"date":635,"open":477,"high":507,"low":380,"close":388,"change":236,"percent_change":636,"volume":637,"transactions":9,"vwap":388},"2026-06-30",-3.95,97100,{"date":639,"open":372,"high":622,"low":372,"close":622,"change":522,"percent_change":640,"volume":641,"transactions":9,"vwap":622},"2026-06-29",4.73,50700,{"date":643,"open":644,"high":380,"low":644,"close":380,"change":422,"percent_change":645,"volume":646,"transactions":9,"vwap":380},"2026-06-26",1.62,3.05,81000,{"date":648,"open":372,"high":380,"low":463,"close":455,"change":205,"percent_change":649,"volume":650,"transactions":9,"vwap":455},"2026-06-25",1.23,138500,{"date":652,"open":644,"high":390,"low":653,"close":644,"change":186,"percent_change":654,"volume":655,"transactions":9,"vwap":644},"2026-06-24",1.61,-1.82,69100,{"date":657,"open":653,"high":388,"low":245,"close":389,"change":422,"percent_change":658,"volume":659,"transactions":9,"vwap":389},"2026-06-23",3.12,85800,{"date":661,"open":463,"high":380,"low":243,"close":243,"change":186,"percent_change":662,"volume":663,"transactions":9,"vwap":243},"2026-06-22",-1.84,117800,{"date":665,"open":372,"high":380,"low":644,"close":463,"change":586,"percent_change":666,"volume":667,"transactions":9,"vwap":463},"2026-06-18",-2.98,152500,{"date":669,"open":469,"high":381,"low":529,"close":390,"change":346,"percent_change":670,"volume":671,"transactions":9,"vwap":390},"2026-06-17",-2.33,114600,{"date":673,"open":674,"high":421,"low":390,"close":486,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":486},"2026-06-16",1.86,-0.16,-8.51,218200,{"date":679,"open":680,"high":680,"low":421,"close":421,"change":586,"percent_change":681,"volume":682,"transactions":9,"vwap":421},"2026-06-15",1.96,-2.59,86100,{"date":684,"open":608,"high":685,"low":686,"close":686,"change":205,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-12",2,1.93,1.05,142400,{"date":690,"open":691,"high":692,"low":430,"close":693,"change":631,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-11",1.9,1.95,1.91,3.8,142000,{"date":697,"open":404,"high":691,"low":404,"close":404,"change":186,"percent_change":698,"volume":699,"transactions":9,"vwap":404},"2026-06-10",-1.6,34000,{"date":701,"open":691,"high":680,"low":432,"close":702,"change":255,"percent_change":255,"volume":703,"transactions":9,"vwap":702},"2026-06-09",1.87,115200,{"date":705,"open":691,"high":693,"low":674,"close":702,"change":111,"percent_change":706,"volume":707,"transactions":9,"vwap":702},"2026-06-08",-0.53,46000,{"date":709,"open":692,"high":680,"low":432,"close":421,"change":359,"percent_change":710,"volume":711,"transactions":9,"vwap":421},"2026-06-05",-5.05,189200,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":236,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-04",2.03,2.05,1.98,-3.41,111700,{"date":720,"open":721,"high":722,"low":723,"close":715,"change":205,"percent_change":724,"volume":725,"transactions":9,"vwap":715},"2026-06-03",2.1,2.12,2.02,0.99,179800,{"date":727,"open":728,"high":729,"low":730,"close":714,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":714},"2026-06-02",2.14,2.16,2.01,-0.08,-3.79,221800,{"date":735,"open":729,"high":736,"low":737,"close":21,"change":346,"percent_change":738,"volume":739,"transactions":9,"vwap":21},"2026-06-01",2.17,2.09,-1.86,182700,{"date":741,"open":742,"high":743,"low":722,"close":742,"change":205,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-29",2.15,2.2,0.94,115300,{"date":747,"open":728,"high":748,"low":749,"close":750,"change":205,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-05-28",2.18,2.07,2.13,0.95,197300,{"date":754,"open":723,"high":750,"low":680,"close":21,"change":433,"percent_change":755,"volume":756,"transactions":9,"vwap":21},"2026-05-27",4.98,178900,{"date":758,"open":685,"high":759,"low":680,"close":730,"change":20,"percent_change":244,"volume":760,"transactions":9,"vwap":730},"2026-05-26",2.04,111500,{"date":762,"open":693,"high":685,"low":693,"close":716,"change":631,"percent_change":763,"volume":764,"transactions":9,"vwap":716},"2026-05-22",3.66,113400,{"date":766,"open":412,"high":608,"low":412,"close":693,"change":262,"percent_change":767,"volume":768,"transactions":9,"vwap":693},"2026-05-21",0.53,60500,{"date":770,"open":691,"high":608,"low":702,"close":691,"change":255,"percent_change":255,"volume":771,"transactions":9,"vwap":691},"2026-05-20",93500,{"date":773,"open":404,"high":692,"low":500,"close":691,"change":422,"percent_change":175,"volume":774,"transactions":9,"vwap":691},"2026-05-19",117100,{"date":776,"open":777,"high":778,"low":500,"close":430,"change":106,"percent_change":779,"volume":780,"transactions":9,"vwap":430},"2026-05-18",1.82,1.92,3.35,258900,{"date":782,"open":778,"high":778,"low":469,"close":419,"change":246,"percent_change":783,"volume":784,"transactions":9,"vwap":419},"2026-05-15",2.29,707800,{"date":786,"open":430,"high":412,"low":429,"close":381,"change":359,"percent_change":787,"volume":788,"transactions":9,"vwap":381},"2026-05-14",-5.41,336600,{"date":790,"open":686,"high":686,"low":500,"close":430,"change":515,"percent_change":791,"volume":792,"transactions":9,"vwap":430},"2026-05-13",-4.64,306000,{"date":794,"open":795,"high":737,"low":430,"close":608,"change":675,"percent_change":796,"volume":797,"transactions":9,"vwap":608},"2026-05-12",2.08,-7.62,208700,{"date":799,"open":749,"high":721,"low":715,"close":721,"change":246,"percent_change":608,"volume":800,"transactions":9,"vwap":721},"2026-05-11",94900,{"date":802,"open":685,"high":722,"low":609,"close":803,"change":106,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-08",2.06,3,110600,{"date":807,"open":609,"high":723,"low":716,"close":685,"change":262,"percent_change":808,"volume":809,"transactions":9,"vwap":685},"2026-05-07",0.5,29900,{"date":811,"open":685,"high":714,"low":716,"close":609,"change":205,"percent_change":88,"volume":812,"transactions":9,"vwap":609},"2026-05-06",71600,{"date":814,"open":609,"high":730,"low":680,"close":815,"change":262,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-05",1.97,0.51,39800,{"date":819,"open":686,"high":815,"low":686,"close":680,"change":20,"percent_change":305,"volume":820,"transactions":9,"vwap":680},"2026-05-04",68400,{"date":822,"open":412,"high":686,"low":674,"close":686,"change":106,"percent_change":823,"volume":824,"transactions":9,"vwap":686},"2026-05-01",3.21,54400,{"date":826,"open":412,"high":693,"low":432,"close":702,"change":195,"percent_change":827,"volume":828,"transactions":9,"vwap":702},"2026-04-30",-1.06,139800,{"date":830,"open":691,"high":691,"low":404,"close":412,"change":255,"percent_change":255,"volume":831,"transactions":9,"vwap":412},"2026-04-29",35800,{"date":833,"open":693,"high":608,"low":430,"close":412,"change":186,"percent_change":834,"volume":835,"transactions":9,"vwap":412},"2026-04-28",-1.56,70900,{"date":837,"open":691,"high":778,"low":674,"close":778,"change":20,"percent_change":268,"volume":838,"transactions":9,"vwap":778},"2026-04-27",33800,{"date":840,"open":404,"high":691,"low":456,"close":412,"change":422,"percent_change":841,"volume":842,"transactions":9,"vwap":412},"2026-04-24",2.72,88300,{"date":844,"open":412,"high":412,"low":432,"close":404,"change":186,"percent_change":698,"volume":845,"transactions":9,"vwap":404},"2026-04-23",152600,{"date":847,"open":693,"high":693,"low":430,"close":702,"change":111,"percent_change":706,"volume":848,"transactions":9,"vwap":702},"2026-04-22",34100,{"date":850,"open":686,"high":815,"low":702,"close":421,"change":186,"percent_change":851,"volume":852,"transactions":9,"vwap":421},"2026-04-21",-1.57,73600,{"date":854,"open":714,"high":795,"low":691,"close":693,"change":405,"percent_change":855,"volume":856,"transactions":9,"vwap":693},"2026-04-20",-6.83,139100,{"date":858,"open":686,"high":749,"low":686,"close":715,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":715},"2026-04-17",0.11,5.67,349700,{"date":863,"open":608,"high":608,"low":691,"close":608,"change":205,"percent_change":864,"volume":865,"transactions":9,"vwap":608},"2026-04-16",1.04,73400,{"date":867,"open":691,"high":608,"low":691,"close":778,"change":205,"percent_change":687,"volume":868,"transactions":9,"vwap":778},"2026-04-15",51900,{"date":870,"open":693,"high":686,"low":691,"close":691,"change":255,"percent_change":255,"volume":871,"transactions":9,"vwap":691},"2026-04-14",45200,{"date":873,"open":404,"high":693,"low":404,"close":691,"change":246,"percent_change":742,"volume":874,"transactions":9,"vwap":691},"2026-04-13",63800,{"date":876,"open":456,"high":702,"low":507,"close":674,"change":106,"percent_change":877,"volume":878,"transactions":9,"vwap":674},"2026-04-10",3.33,72100,{"date":880,"open":777,"high":404,"low":507,"close":456,"change":195,"percent_change":881,"volume":882,"transactions":9,"vwap":456},"2026-04-09",-1.1,47200,{"date":884,"open":432,"high":432,"low":419,"close":777,"change":246,"percent_change":885,"volume":886,"transactions":9,"vwap":777},"2026-04-08",2.25,65200,{"date":888,"open":429,"high":419,"low":486,"close":507,"change":246,"percent_change":889,"volume":890,"transactions":9,"vwap":507},"2026-04-07",2.3,39000,{"date":892,"open":777,"high":404,"low":325,"close":469,"change":236,"percent_change":893,"volume":894,"transactions":9,"vwap":469},"2026-04-06",-3.87,377200,{"date":896,"open":419,"high":432,"low":419,"close":500,"change":255,"percent_change":255,"volume":897,"transactions":9,"vwap":500},"2026-04-02",67600,{"date":899,"open":456,"high":421,"low":456,"close":500,"change":111,"percent_change":900,"volume":901,"transactions":9,"vwap":500},"2026-04-01",-0.55,38000,{"date":903,"open":622,"high":432,"low":381,"close":777,"change":106,"percent_change":904,"volume":905,"transactions":9,"vwap":777},"2026-03-31",3.41,75400,{"date":907,"open":419,"high":456,"low":469,"close":477,"change":262,"percent_change":908,"volume":909,"transactions":9,"vwap":477},"2026-03-30",0.57,76900,{"date":911,"open":500,"high":500,"low":381,"close":381,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":381},"2026-03-27",-0.06,-3.31,79700,{"date":916,"open":674,"high":674,"low":456,"close":500,"change":586,"percent_change":917,"volume":918,"transactions":9,"vwap":500},"2026-03-26",-2.69,76700,{"date":920,"open":430,"high":674,"low":777,"close":674,"change":422,"percent_change":921,"volume":922,"transactions":9,"vwap":674},"2026-03-25",2.76,41100,{"date":924,"open":430,"high":702,"low":500,"close":500,"change":346,"percent_change":925,"volume":926,"transactions":9,"vwap":500},"2026-03-24",-2.16,65500,{"date":928,"open":674,"high":693,"low":430,"close":430,"change":246,"percent_change":929,"volume":930,"transactions":9,"vwap":430},"2026-03-23",2.21,79000,{"date":932,"open":404,"high":674,"low":456,"close":500,"change":195,"percent_change":933,"volume":934,"transactions":9,"vwap":500},"2026-03-20",-1.09,87900,{"date":936,"open":421,"high":778,"low":432,"close":432,"change":912,"percent_change":937,"volume":938,"transactions":9,"vwap":432},"2026-03-19",-3.17,90500,{"date":940,"open":693,"high":692,"low":421,"close":412,"change":255,"percent_change":255,"volume":941,"transactions":9,"vwap":412},"2026-03-18",105300,{"date":943,"open":412,"high":686,"low":430,"close":412,"change":20,"percent_change":653,"volume":944,"transactions":9,"vwap":412},"2026-03-17",64500,{"date":946,"open":674,"high":421,"low":432,"close":674,"change":20,"percent_change":455,"volume":947,"transactions":9,"vwap":674},"2026-03-16",57200,{"date":949,"open":421,"high":716,"low":500,"close":432,"change":255,"percent_change":255,"volume":950,"transactions":9,"vwap":432},"2026-03-13",255200,{"date":952,"open":674,"high":693,"low":777,"close":432,"change":186,"percent_change":953,"volume":954,"transactions":9,"vwap":432},"2026-03-12",-1.61,233000,{"date":956,"open":456,"high":421,"low":456,"close":674,"change":422,"percent_change":921,"volume":957,"transactions":9,"vwap":674},"2026-03-11",65900,{"date":959,"open":507,"high":674,"low":622,"close":500,"change":422,"percent_change":960,"volume":961,"transactions":9,"vwap":500},"2026-03-10",2.84,47100,{"date":963,"open":507,"high":507,"low":486,"close":477,"change":195,"percent_change":964,"volume":965,"transactions":9,"vwap":477},"2026-03-09",-1.12,145700,{"date":967,"open":777,"high":430,"low":507,"close":507,"change":912,"percent_change":968,"volume":969,"transactions":9,"vwap":507},"2026-03-06",-3.26,184200,{"date":971,"open":702,"high":608,"low":456,"close":404,"change":912,"percent_change":972,"volume":973,"transactions":9,"vwap":404},"2026-03-05",-3.16,176300,{"date":975,"open":685,"high":730,"low":702,"close":691,"change":515,"percent_change":976,"volume":977,"transactions":9,"vwap":691},"2026-03-04",-4.52,92000,{"date":979,"open":686,"high":685,"low":686,"close":609,"change":262,"percent_change":816,"volume":980,"transactions":9,"vwap":609},"2026-03-03",122100,{"date":982,"open":674,"high":723,"low":674,"close":716,"change":983,"percent_change":523,"volume":984,"transactions":9,"vwap":716},"2026-03-02",0.09,137900,{"date":986,"open":608,"high":692,"low":421,"close":412,"change":731,"percent_change":987,"volume":988,"transactions":9,"vwap":412},"2026-02-27",-4.06,125100,{"date":990,"open":716,"high":715,"low":692,"close":815,"change":205,"percent_change":991,"volume":992,"transactions":9,"vwap":815},"2026-02-26",1.03,50400,{"date":994,"open":702,"high":685,"low":702,"close":692,"change":983,"percent_change":995,"volume":996,"transactions":9,"vwap":692},"2026-02-25",4.84,126100,{"date":998,"open":691,"high":685,"low":404,"close":674,"change":195,"percent_change":827,"volume":999,"transactions":9,"vwap":674},"2026-02-24",129300,{"date":1001,"open":714,"high":715,"low":702,"close":421,"change":675,"percent_change":1002,"volume":1003,"transactions":9,"vwap":421},"2026-02-23",-7.84,269500,{"date":1005,"open":759,"high":721,"low":730,"close":759,"change":262,"percent_change":52,"volume":1006,"transactions":9,"vwap":759},"2026-02-20",235400,{"date":1008,"open":685,"high":759,"low":815,"close":714,"change":20,"percent_change":235,"volume":1009,"transactions":9,"vwap":714},"2026-02-19",138600,{"date":1011,"open":715,"high":721,"low":680,"close":685,"change":195,"percent_change":1012,"volume":969,"transactions":9,"vwap":685},"2026-02-18",-0.99,{"date":1014,"open":716,"high":795,"low":686,"close":723,"change":205,"percent_change":45,"volume":1015,"transactions":9,"vwap":723},"2026-02-17",124700,{"date":1017,"open":716,"high":803,"low":680,"close":685,"change":20,"percent_change":244,"volume":1018,"transactions":9,"vwap":685},"2026-02-13",172600,{"date":1020,"open":714,"high":759,"low":674,"close":815,"change":195,"percent_change":1021,"volume":1022,"transactions":9,"vwap":815},"2026-02-12",-1.01,148900,{"date":1024,"open":721,"high":721,"low":778,"close":609,"change":912,"percent_change":1025,"volume":1026,"transactions":9,"vwap":609},"2026-02-11",-2.93,260600,{"date":1028,"open":803,"high":721,"low":730,"close":715,"change":255,"percent_change":255,"volume":1029,"transactions":9,"vwap":715},"2026-02-10",232300,{"date":1031,"open":815,"high":795,"low":680,"close":715,"change":522,"percent_change":1032,"volume":1033,"transactions":9,"vwap":715},"2026-02-09",4.06,155800,{"date":1035,"open":430,"high":685,"low":777,"close":815,"change":1036,"percent_change":1037,"volume":977,"transactions":9,"vwap":815},"2026-02-06",0.13,7.07,{"date":1039,"open":702,"high":691,"low":777,"close":404,"change":186,"percent_change":698,"volume":1040,"transactions":9,"vwap":404},"2026-02-05",137400,{"date":1042,"open":777,"high":412,"low":507,"close":702,"change":422,"percent_change":1043,"volume":1044,"transactions":9,"vwap":702},"2026-02-04",2.75,172500,{"date":1046,"open":674,"high":702,"low":507,"close":777,"change":195,"percent_change":933,"volume":1047,"transactions":9,"vwap":777},"2026-02-03",107000,{"date":1049,"open":430,"high":693,"low":507,"close":404,"change":255,"percent_change":255,"volume":1050,"transactions":9,"vwap":404},"2026-02-02",322700,{"date":1052,"open":686,"high":608,"low":432,"close":404,"change":359,"percent_change":1053,"volume":1054,"transactions":9,"vwap":404},"2026-01-30",-5.15,361800,{"date":1056,"open":692,"high":680,"low":693,"close":608,"change":111,"percent_change":1057,"volume":1058,"transactions":9,"vwap":608},"2026-01-29",-0.51,145800,{"date":1060,"open":715,"high":728,"low":778,"close":692,"change":515,"percent_change":1061,"volume":1062,"transactions":9,"vwap":692},"2026-01-28",-4.41,278000,{"date":1064,"open":749,"high":21,"low":685,"close":759,"change":186,"percent_change":1065,"volume":1066,"transactions":9,"vwap":759},"2026-01-27",-1.45,119100,{"date":1068,"open":722,"high":742,"low":759,"close":749,"change":186,"percent_change":1069,"volume":1070,"transactions":9,"vwap":749},"2026-01-26",-1.43,102900,{"date":1072,"open":736,"high":736,"low":730,"close":721,"change":346,"percent_change":1073,"volume":1074,"transactions":9,"vwap":721},"2026-01-23",-1.87,319200,{"date":1076,"open":743,"high":1077,"low":728,"close":728,"change":731,"percent_change":1078,"volume":1079,"transactions":9,"vwap":728},"2026-01-22",2.28,-3.6,121900,{"date":1081,"open":1082,"high":1077,"low":748,"close":1083,"change":346,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-01-21",2.27,2.22,-1.77,165400,{"date":1087,"open":591,"high":1088,"low":1089,"close":1090,"change":515,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-01-20",2.38,2.23,2.26,-3.83,199100,{"date":1094,"open":1095,"high":1096,"low":889,"close":591,"change":205,"percent_change":1097,"volume":1098,"transactions":9,"vwap":591},"2026-01-16",2.36,2.39,0.86,217500,{"date":1100,"open":1082,"high":591,"low":1101,"close":1102,"change":522,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-01-15",2.24,2.33,3.56,148100,{"date":1106,"open":1089,"high":1082,"low":1083,"close":885,"change":255,"percent_change":255,"volume":1107,"transactions":9,"vwap":885},"2026-01-14",192500,{"date":1109,"open":1088,"high":1096,"low":929,"close":885,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":885},"2026-01-13",-0.11,-4.66,246600,{"date":1114,"open":1101,"high":1115,"low":743,"close":1095,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1095},"2026-01-12",2.4,0.24,11.32,722400,{"date":1120,"open":750,"high":750,"low":749,"close":722,"change":262,"percent_change":1121,"volume":1122,"transactions":9,"vwap":722},"2026-01-09",0.47,78600,{"date":1124,"open":729,"high":1125,"low":721,"close":21,"change":186,"percent_change":1126,"volume":1127,"transactions":9,"vwap":21},"2026-01-08",2.19,-1.4,89500,{"date":1129,"open":729,"high":748,"low":722,"close":728,"change":255,"percent_change":255,"volume":1130,"transactions":9,"vwap":728},"2026-01-07",45300,{"date":1132,"open":729,"high":1101,"low":750,"close":728,"change":195,"percent_change":1133,"volume":1134,"transactions":9,"vwap":728},"2026-01-06",-0.93,112800,{"date":1136,"open":736,"high":1089,"low":750,"close":729,"change":195,"percent_change":1137,"volume":1138,"transactions":9,"vwap":729},"2026-01-05",-0.92,124300,{"date":1140,"open":736,"high":1101,"low":728,"close":748,"change":20,"percent_change":325,"volume":1141,"transactions":9,"vwap":748},"2026-01-02",99800,{"date":1143,"open":729,"high":1083,"low":21,"close":742,"change":111,"percent_change":1144,"volume":1145,"transactions":9,"vwap":742},"2025-12-31",-0.46,100200,{"date":1147,"open":736,"high":1083,"low":729,"close":729,"change":255,"percent_change":255,"volume":1148,"transactions":9,"vwap":729},"2025-12-30",65400,{"date":1150,"open":1125,"high":1089,"low":729,"close":729,"change":912,"percent_change":1151,"volume":1152,"transactions":9,"vwap":729},"2025-12-29",-2.7,133000,{"date":1154,"open":748,"high":1101,"low":748,"close":1083,"change":255,"percent_change":255,"volume":1155,"transactions":9,"vwap":1083},"2025-12-26",73300,{"date":1157,"open":1089,"high":1101,"low":742,"close":1083,"change":111,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1083},"2025-12-24",-0.45,71100,{"date":1161,"open":885,"high":1082,"low":748,"close":1089,"change":195,"percent_change":555,"volume":1162,"transactions":9,"vwap":1089},"2025-12-23",157000,{"date":1164,"open":1101,"high":889,"low":929,"close":885,"change":262,"percent_change":1165,"volume":1166,"transactions":9,"vwap":885},"2025-12-22",0.45,113100,{"date":1168,"open":1089,"high":885,"low":1125,"close":1101,"change":246,"percent_change":777,"volume":1169,"transactions":9,"vwap":1101},"2025-12-19",113600,{"date":1171,"open":1125,"high":1101,"low":729,"close":743,"change":20,"percent_change":206,"volume":1172,"transactions":9,"vwap":743},"2025-12-18",132400,{"date":1174,"open":748,"high":1089,"low":21,"close":736,"change":255,"percent_change":255,"volume":1175,"transactions":9,"vwap":736},"2025-12-17",129100,{"date":1177,"open":750,"high":748,"low":721,"close":736,"change":246,"percent_change":421,"volume":1178,"transactions":9,"vwap":736},"2025-12-16",113300,{"date":1180,"open":21,"high":742,"low":795,"close":750,"change":205,"percent_change":751,"volume":610,"transactions":9,"vwap":750},"2025-12-15",{"date":1182,"open":742,"high":1089,"low":795,"close":21,"change":346,"percent_change":738,"volume":1183,"transactions":9,"vwap":21},"2025-12-12",197900,{"date":1185,"open":728,"high":1090,"low":795,"close":742,"change":255,"percent_change":255,"volume":1186,"transactions":9,"vwap":742},"2025-12-11",185000,{"date":1188,"open":889,"high":1088,"low":693,"close":742,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":742},"2025-12-10",-0.24,-10.04,438400,{"date":1193,"open":1194,"high":595,"low":1195,"close":1096,"change":20,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1096},"2025-12-09",2.37,2.34,1.27,302400,{"date":1199,"open":1095,"high":1200,"low":1102,"close":1095,"change":262,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1095},"2025-12-08",2.43,0.43,140800,{"date":1204,"open":783,"high":1115,"low":783,"close":591,"change":106,"percent_change":1205,"volume":1206,"transactions":9,"vwap":591},"2025-12-05",2.62,144700,{"date":1208,"open":783,"high":1194,"low":1090,"close":783,"change":111,"percent_change":1209,"volume":1206,"transactions":9,"vwap":783},"2025-12-04",-0.43,{"date":1211,"open":728,"high":591,"low":728,"close":889,"change":1036,"percent_change":1212,"volume":1213,"transactions":9,"vwap":889},"2025-12-03",5.99,169200,{"date":1215,"open":885,"high":1195,"low":729,"close":736,"change":515,"percent_change":1216,"volume":1217,"transactions":9,"vwap":736},"2025-12-02",-3.98,170800,{"date":1219,"open":885,"high":1077,"low":929,"close":1090,"change":20,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1090},"2025-12-01",1.35,78200,{"date":1223,"open":929,"high":1090,"low":743,"close":1089,"change":422,"percent_change":783,"volume":871,"transactions":9,"vwap":1089},"2025-11-28",{"date":1225,"open":1089,"high":1101,"low":736,"close":748,"change":262,"percent_change":1226,"volume":1227,"transactions":9,"vwap":748},"2025-11-26",0.46,69800,{"date":1229,"open":737,"high":748,"low":737,"close":736,"change":246,"percent_change":421,"volume":1230,"transactions":9,"vwap":736},"2025-11-25",49300,{"date":1232,"open":728,"high":1125,"low":21,"close":750,"change":195,"percent_change":1133,"volume":1233,"transactions":9,"vwap":750},"2025-11-24",55200,{"date":1235,"open":1125,"high":929,"low":721,"close":742,"change":255,"percent_change":255,"volume":1236,"transactions":9,"vwap":742},"2025-11-21",76800,{"date":1238,"open":1125,"high":1082,"low":737,"close":742,"change":346,"percent_change":1239,"volume":1240,"transactions":9,"vwap":742},"2025-11-20",-1.83,161200,{"date":1242,"open":742,"high":1089,"low":728,"close":1125,"change":106,"percent_change":1243,"volume":1070,"transactions":9,"vwap":1125},"2025-11-19",2.82,{"date":1245,"open":885,"high":889,"low":21,"close":750,"change":373,"percent_change":471,"volume":1246,"transactions":9,"vwap":750},"2025-11-18",185500,{"date":1248,"open":1082,"high":889,"low":929,"close":1090,"change":111,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1090},"2025-11-17",-0.44,91700,{"date":1252,"open":885,"high":1102,"low":743,"close":1082,"change":255,"percent_change":255,"volume":1253,"transactions":9,"vwap":1082},"2025-11-14",112500,{"date":1255,"open":1088,"high":1115,"low":885,"close":1082,"change":1110,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1082},"2025-11-13",-4.62,186100,{"date":1259,"open":595,"high":1260,"low":1088,"close":1088,"change":186,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1088},"2025-11-12",2.45,-1.24,122200,{"date":1264,"open":1096,"high":1200,"low":1195,"close":595,"change":20,"percent_change":1265,"volume":1130,"transactions":9,"vwap":595},"2025-11-11",1.26,{"date":1267,"open":1095,"high":1268,"low":1095,"close":1088,"change":255,"percent_change":255,"volume":1269,"transactions":9,"vwap":1088},"2025-11-10",2.46,125400,{"date":1271,"open":1194,"high":1272,"low":1195,"close":1088,"change":195,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1088},"2025-11-07",2.44,-0.83,91600,{"date":1276,"open":1277,"high":25,"low":1194,"close":1115,"change":255,"percent_change":255,"volume":1278,"transactions":9,"vwap":1115},"2025-11-06",2.42,127100,{"date":1280,"open":1281,"high":595,"low":1082,"close":1115,"change":631,"percent_change":804,"volume":1282,"transactions":9,"vwap":1115},"2025-11-05",2.32,60300,{"date":1284,"open":1095,"high":1272,"low":783,"close":1102,"change":195,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1102},"2025-11-04",-0.85,120600,{"date":1288,"open":1088,"high":1115,"low":889,"close":591,"change":262,"percent_change":1201,"volume":1289,"transactions":9,"vwap":591},"2025-11-03",108200,{"date":1291,"open":591,"high":1115,"low":1082,"close":1195,"change":195,"percent_change":1285,"volume":1292,"transactions":9,"vwap":1195},"2025-10-31",139200,{"date":1294,"open":783,"high":1194,"low":1082,"close":1095,"change":631,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1095},"2025-10-30",3.06,155000,{"date":1298,"open":742,"high":783,"low":21,"close":783,"change":1036,"percent_change":1299,"volume":1300,"transactions":9,"vwap":783},"2025-10-29",6.02,237200,{"date":1302,"open":748,"high":1125,"low":721,"close":729,"change":111,"percent_change":1144,"volume":1303,"transactions":9,"vwap":729},"2025-10-28",85600,{"date":1305,"open":748,"high":743,"low":742,"close":736,"change":255,"percent_change":255,"volume":1306,"transactions":9,"vwap":736},"2025-10-27",55900,{"date":1308,"open":743,"high":1082,"low":729,"close":736,"change":111,"percent_change":1144,"volume":1309,"transactions":9,"vwap":736},"2025-10-24",57300,{"date":1311,"open":748,"high":783,"low":736,"close":748,"change":255,"percent_change":255,"volume":1312,"transactions":9,"vwap":748},"2025-10-23",79600,{"date":1314,"open":748,"high":929,"low":722,"close":748,"change":111,"percent_change":1144,"volume":1315,"transactions":9,"vwap":748},"2025-10-22",132100,{"date":1317,"open":748,"high":1101,"low":748,"close":1125,"change":111,"percent_change":1158,"volume":1318,"transactions":9,"vwap":1125},"2025-10-21",56200,{"date":1320,"open":736,"high":743,"low":21,"close":743,"change":246,"percent_change":430,"volume":1321,"transactions":9,"vwap":743},"2025-10-20",83900,{"date":1323,"open":721,"high":748,"low":737,"close":729,"change":20,"percent_change":318,"volume":1324,"transactions":9,"vwap":729},"2025-10-17",86000,{"date":1326,"open":1101,"high":1090,"low":21,"close":750,"change":515,"percent_change":1327,"volume":1328,"transactions":9,"vwap":750},"2025-10-16",-4.05,163100,{"date":1330,"open":743,"high":1077,"low":736,"close":1083,"change":111,"percent_change":1158,"volume":1331,"transactions":9,"vwap":1083},"2025-10-15",100600,{"date":1333,"open":1089,"high":1281,"low":728,"close":1089,"change":195,"percent_change":555,"volume":1334,"transactions":9,"vwap":1089},"2025-10-14",226000,{"date":1336,"open":742,"high":885,"low":721,"close":885,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":885},"2025-10-13",0.15,7.14,171200,{"date":1341,"open":929,"high":1089,"low":721,"close":721,"change":405,"percent_change":1342,"volume":1343,"transactions":9,"vwap":721},"2025-10-10",-6.25,149900,{"date":1345,"open":1101,"high":1082,"low":748,"close":1101,"change":255,"percent_change":255,"volume":1134,"transactions":9,"vwap":1101},"2025-10-09",{"date":1347,"open":1083,"high":1348,"low":743,"close":1101,"change":20,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1101},"2025-10-08",2.31,1.36,137600,{"date":1352,"open":1195,"high":1195,"low":21,"close":929,"change":1110,"percent_change":1353,"volume":1354,"transactions":9,"vwap":929},"2025-10-07",-4.74,260500,{"date":1356,"open":1272,"high":1260,"low":889,"close":1281,"change":515,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1281},"2025-10-06",-3.73,208200,{"date":1360,"open":1088,"high":1260,"low":1195,"close":595,"change":631,"percent_change":509,"volume":1361,"transactions":9,"vwap":595},"2025-10-03",309100,{"date":1363,"open":1095,"high":1095,"low":1090,"close":1195,"change":255,"percent_change":255,"volume":1364,"transactions":9,"vwap":1195},"2025-10-02",125200,{"date":1366,"open":1277,"high":1260,"low":1281,"close":1195,"change":1110,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1195},"2025-10-01",-4.49,339100,{"date":1370,"open":1371,"high":1372,"low":783,"close":1260,"change":613,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1260},"2025-09-30",2.5,2.59,9.37,1165400,{"date":1376,"open":1200,"high":1260,"low":1125,"close":1101,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1101},"2025-09-29",-0.19,-7.82,1485700,{"date":1381,"open":1382,"high":1383,"low":1088,"close":1200,"change":359,"percent_change":636,"volume":1384,"transactions":9,"vwap":1200},"2025-09-26",2.52,2.53,119900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1383,"change":586,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1383},"2025-09-25",2.57,2.64,2.51,-1.94,133300,{"date":1393,"open":1394,"high":1372,"low":1383,"close":1395,"change":205,"percent_change":131,"volume":930,"transactions":9,"vwap":1395},"2025-09-24",2.54,2.58,{"date":1397,"open":1398,"high":1399,"low":1260,"close":1400,"change":111,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-09-23",2.6,2.63,2.56,-0.39,124600,{"date":1404,"open":1371,"high":1398,"low":1405,"close":1387,"change":631,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1387},"2025-09-22",2.49,2.8,138800,{"date":1409,"open":1205,"high":1205,"low":1268,"close":1371,"change":255,"percent_change":255,"volume":1410,"transactions":9,"vwap":1371},"2025-09-19",131800,{"date":1412,"open":1413,"high":175,"low":1260,"close":1371,"change":111,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1371},"2025-09-18",2.48,-0.4,231800,{"date":1417,"open":591,"high":1387,"low":1281,"close":1389,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1389},"2025-09-17",0.22,9.61,394700,{"date":1422,"open":1082,"high":1348,"low":1089,"close":783,"change":422,"percent_change":1089,"volume":1423,"transactions":9,"vwap":783},"2025-09-16",81400,{"date":1425,"open":1125,"high":885,"low":736,"close":1101,"change":246,"percent_change":777,"volume":1426,"transactions":9,"vwap":1101},"2025-09-15",67100,{"date":1428,"open":736,"high":743,"low":795,"close":743,"change":246,"percent_change":430,"volume":1429,"transactions":9,"vwap":743},"2025-09-12",49000,{"date":1431,"open":722,"high":736,"low":721,"close":729,"change":106,"percent_change":1432,"volume":1433,"transactions":9,"vwap":729},"2025-09-11",2.86,68600,{"date":1435,"open":759,"high":722,"low":714,"close":721,"change":246,"percent_change":608,"volume":1436,"transactions":9,"vwap":721},"2025-09-10",114700,{"date":1438,"open":749,"high":721,"low":723,"close":803,"change":205,"percent_change":1439,"volume":1440,"transactions":9,"vwap":803},"2025-09-09",0.98,52900,{"date":1442,"open":685,"high":749,"low":815,"close":759,"change":106,"percent_change":1443,"volume":1444,"transactions":9,"vwap":759},"2025-09-08",3.03,175800,{"date":1446,"open":685,"high":803,"low":412,"close":716,"change":195,"percent_change":1447,"volume":973,"transactions":9,"vwap":716},"2025-09-05",-1,{"date":1449,"open":778,"high":730,"low":412,"close":685,"change":522,"percent_change":1450,"volume":1451,"transactions":9,"vwap":685},"2025-09-04",4.17,83100,{"date":1453,"open":608,"high":716,"low":412,"close":778,"change":20,"percent_change":268,"volume":1454,"transactions":9,"vwap":778},"2025-09-03",53100,{"date":1456,"open":608,"high":680,"low":404,"close":412,"change":586,"percent_change":1457,"volume":1364,"transactions":9,"vwap":412},"2025-09-02",-2.58,{"date":1459,"open":803,"high":21,"low":608,"close":608,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":608},"2025-08-29",-0.12,-5.83,152300,{"date":1464,"open":693,"high":736,"low":674,"close":803,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":803},"2025-08-28",0.14,7.29,658900,{"date":1469,"open":430,"high":686,"low":430,"close":778,"change":422,"percent_change":1470,"volume":1471,"transactions":9,"vwap":778},"2025-08-27",2.67,60900,{"date":1473,"open":691,"high":608,"low":432,"close":702,"change":186,"percent_change":1474,"volume":1475,"transactions":9,"vwap":702},"2025-08-26",-1.58,80700,{"date":1477,"open":693,"high":716,"low":430,"close":691,"change":111,"percent_change":1478,"volume":1479,"transactions":9,"vwap":691},"2025-08-25",-0.52,133800,{"date":1481,"open":421,"high":680,"low":404,"close":693,"change":246,"percent_change":728,"volume":1436,"transactions":9,"vwap":693},"2025-08-22",{"date":1483,"open":777,"high":686,"low":777,"close":702,"change":205,"percent_change":1484,"volume":1485,"transactions":9,"vwap":702},"2025-08-21",1.08,51300,{"date":1487,"open":702,"high":412,"low":432,"close":430,"change":195,"percent_change":1488,"volume":1489,"transactions":9,"vwap":430},"2025-08-20",-1.07,46600,{"date":1491,"open":691,"high":680,"low":432,"close":702,"change":186,"percent_change":1474,"volume":1492,"transactions":9,"vwap":702},"2025-08-19",91300,{"date":1494,"open":702,"high":680,"low":430,"close":691,"change":422,"percent_change":175,"volume":1495,"transactions":9,"vwap":691},"2025-08-18",128700,{"date":1497,"open":463,"high":778,"low":463,"close":430,"change":613,"percent_change":1498,"volume":1499,"transactions":9,"vwap":430},"2025-08-15",12.8,368900,{"date":1501,"open":653,"high":372,"low":234,"close":455,"change":205,"percent_change":649,"volume":1502,"transactions":9,"vwap":455},"2025-08-14",177200,{"date":1504,"open":245,"high":389,"low":234,"close":644,"change":631,"percent_change":1505,"volume":874,"transactions":9,"vwap":644},"2025-08-13",4.52,{"date":1507,"open":455,"high":455,"low":203,"close":305,"change":731,"percent_change":1508,"volume":1509,"transactions":9,"vwap":305},"2025-08-12",-4.91,147800,{"date":1511,"open":389,"high":469,"low":243,"close":463,"change":205,"percent_change":1512,"volume":1513,"transactions":9,"vwap":463},"2025-08-11",1.24,48500,{"date":1515,"open":529,"high":380,"low":243,"close":653,"change":186,"percent_change":1239,"volume":1516,"transactions":9,"vwap":653},"2025-08-08",44800,{"date":1518,"open":390,"high":430,"low":268,"close":455,"change":255,"percent_change":255,"volume":1519,"transactions":9,"vwap":455},"2025-08-07",111900,{"date":1521,"open":653,"high":529,"low":268,"close":455,"change":205,"percent_change":649,"volume":1522,"transactions":9,"vwap":455},"2025-08-06",40200,{"date":1524,"open":1525,"high":529,"low":193,"close":644,"change":106,"percent_change":1526,"volume":1527,"transactions":9,"vwap":644},"2025-08-05",1.58,3.85,130900,{"date":1529,"open":268,"high":389,"low":203,"close":234,"change":586,"percent_change":1530,"volume":1531,"transactions":9,"vwap":234},"2025-08-04",-3.11,181900,{"date":1533,"open":1525,"high":389,"low":245,"close":653,"change":255,"percent_change":255,"volume":922,"transactions":9,"vwap":653},"2025-08-01",{"date":1535,"open":463,"high":388,"low":268,"close":653,"change":346,"percent_change":1536,"volume":1537,"transactions":9,"vwap":653},"2025-07-31",-2.42,70800,{"date":1539,"open":388,"high":388,"low":653,"close":389,"change":195,"percent_change":1540,"volume":1541,"transactions":9,"vwap":389},"2025-07-30",-1.2,89800,{"date":1543,"open":500,"high":500,"low":529,"close":372,"change":1110,"percent_change":1544,"volume":1545,"transactions":9,"vwap":372},"2025-07-29",-6.18,75500,{"date":1547,"open":777,"high":404,"low":429,"close":507,"change":111,"percent_change":1548,"volume":1549,"transactions":9,"vwap":507},"2025-07-28",-0.56,96000,{"date":1551,"open":430,"high":674,"low":419,"close":419,"change":912,"percent_change":1552,"volume":1321,"transactions":9,"vwap":419},"2025-07-25",-3.24,{"date":1554,"open":815,"high":685,"low":432,"close":430,"change":515,"percent_change":791,"volume":1555,"transactions":9,"vwap":430},"2025-07-24",95800,{"date":1557,"open":692,"high":609,"low":693,"close":608,"change":111,"percent_change":1057,"volume":1558,"transactions":9,"vwap":608},"2025-07-23",105800,{"date":1560,"open":412,"high":609,"low":412,"close":692,"change":631,"percent_change":1561,"volume":1562,"transactions":9,"vwap":692},"2025-07-22",3.72,134100,{"date":1564,"open":609,"high":685,"low":430,"close":421,"change":359,"percent_change":710,"volume":1527,"transactions":9,"vwap":421},"2025-07-21",{"date":1566,"open":715,"high":715,"low":692,"close":716,"change":186,"percent_change":1567,"volume":1568,"transactions":9,"vwap":716},"2025-07-18",-1.49,92900,{"date":1570,"open":778,"high":759,"low":693,"close":730,"change":983,"percent_change":1571,"volume":1572,"transactions":9,"vwap":730},"2025-07-17",4.69,210900,{"date":1574,"open":693,"high":815,"low":412,"close":778,"change":205,"percent_change":687,"volume":1575,"transactions":9,"vwap":778},"2025-07-16",43700,{"date":1577,"open":730,"high":714,"low":412,"close":691,"change":731,"percent_change":1578,"volume":1579,"transactions":9,"vwap":691},"2025-07-15",-4.04,96200,{"date":1581,"open":685,"high":759,"low":412,"close":716,"change":195,"percent_change":1447,"volume":1582,"transactions":9,"vwap":716},"2025-07-14",118300,{"date":1584,"open":730,"high":759,"low":692,"close":685,"change":255,"percent_change":255,"volume":1585,"transactions":9,"vwap":685},"2025-07-11",93000,{"date":1587,"open":693,"high":730,"low":691,"close":685,"change":859,"percent_change":1588,"volume":1589,"transactions":9,"vwap":685},"2025-07-10",5.82,196000,{"date":1591,"open":674,"high":693,"low":430,"close":412,"change":246,"percent_change":729,"volume":1592,"transactions":9,"vwap":412},"2025-07-09",66300,{"date":1594,"open":404,"high":421,"low":507,"close":430,"change":205,"percent_change":1595,"volume":1596,"transactions":9,"vwap":430},"2025-07-08",1.09,247300,{"date":1598,"open":381,"high":421,"low":381,"close":432,"change":106,"percent_change":1599,"volume":1600,"transactions":9,"vwap":432},"2025-07-07",3.39,210300,{"date":1602,"open":500,"high":777,"low":381,"close":622,"change":346,"percent_change":1603,"volume":1440,"transactions":9,"vwap":622},"2025-07-03",-2.21,{"date":1605,"open":477,"high":430,"low":381,"close":500,"change":106,"percent_change":1606,"volume":1607,"transactions":9,"vwap":500},"2025-07-02",3.43,147600,{"date":1609,"open":469,"high":477,"low":486,"close":381,"change":205,"percent_change":501,"volume":1610,"transactions":9,"vwap":381},"2025-07-01",108000,{"date":1612,"open":381,"high":507,"low":388,"close":429,"change":255,"percent_change":255,"volume":1169,"transactions":9,"vwap":429},"2025-06-30",{"date":1614,"open":529,"high":381,"low":455,"close":429,"change":422,"percent_change":1615,"volume":1616,"transactions":9,"vwap":429},"2025-06-27",2.98,116600,{"date":1618,"open":305,"high":388,"low":244,"close":390,"change":1036,"percent_change":1619,"volume":1620,"transactions":9,"vwap":390},"2025-06-26",8.39,182500,{"date":1622,"open":245,"high":1525,"low":212,"close":305,"change":262,"percent_change":298,"volume":1444,"transactions":9,"vwap":305},"2025-06-25",{"date":1624,"open":305,"high":245,"low":235,"close":193,"change":255,"percent_change":255,"volume":1625,"transactions":9,"vwap":193},"2025-06-24",382200,{"date":1627,"open":234,"high":268,"low":235,"close":193,"change":111,"percent_change":1628,"volume":1629,"transactions":9,"vwap":193},"2025-06-23",-0.65,59700,{"date":1631,"open":234,"high":243,"low":235,"close":305,"change":205,"percent_change":1632,"volume":1633,"transactions":9,"vwap":305},"2025-06-20",1.31,66400,{"date":1635,"open":228,"high":234,"low":212,"close":203,"change":106,"percent_change":1636,"volume":1637,"transactions":9,"vwap":203},"2025-06-18",4.08,63500,{"date":1639,"open":193,"high":245,"low":184,"close":202,"change":586,"percent_change":1640,"volume":1558,"transactions":9,"vwap":202},"2025-06-17",-3.29,{"date":1642,"open":244,"high":234,"low":228,"close":244,"change":262,"percent_change":136,"volume":1250,"transactions":9,"vwap":244},"2025-06-16",{"date":1644,"open":305,"high":1525,"low":261,"close":261,"change":912,"percent_change":1645,"volume":1646,"transactions":9,"vwap":261},"2025-06-13",-3.82,84800,{"date":1648,"open":653,"high":448,"low":234,"close":245,"change":586,"percent_change":1649,"volume":1650,"transactions":9,"vwap":245},"2025-06-12",-3.09,76500,{"date":1652,"open":372,"high":486,"low":243,"close":644,"change":186,"percent_change":654,"volume":1653,"transactions":9,"vwap":644},"2025-06-11",106000,{"date":1655,"open":469,"high":507,"low":455,"close":389,"change":236,"percent_change":1656,"volume":1657,"transactions":9,"vwap":389},"2025-06-10",-4.07,88500,{"date":1659,"open":777,"high":430,"low":390,"close":486,"change":731,"percent_change":1660,"volume":1661,"transactions":9,"vwap":486},"2025-06-09",-4.44,149600,{"date":1663,"open":469,"high":430,"low":429,"close":456,"change":106,"percent_change":1664,"volume":1665,"transactions":9,"vwap":456},"2025-06-06",3.45,114800,{"date":1667,"open":380,"high":381,"low":390,"close":469,"change":422,"percent_change":1668,"volume":1669,"transactions":9,"vwap":469},"2025-06-05",2.96,71200,{"date":1671,"open":529,"high":429,"low":529,"close":380,"change":205,"percent_change":1672,"volume":1673,"transactions":9,"vwap":380},"2025-06-04",1.2,91100,{"date":1675,"open":455,"high":380,"low":455,"close":372,"change":205,"percent_change":1676,"volume":1677,"transactions":9,"vwap":372},"2025-06-03",1.21,59500,{"date":1679,"open":644,"high":380,"low":243,"close":389,"change":205,"percent_change":649,"volume":1680,"transactions":9,"vwap":389},"2025-06-02",62000,{"date":1682,"open":1525,"high":463,"low":234,"close":463,"change":422,"percent_change":1683,"volume":1684,"transactions":9,"vwap":463},"2025-05-30",3.16,70000,{"date":1686,"open":389,"high":380,"low":193,"close":1525,"change":236,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1525},"2025-05-29",-4.24,148600,{"date":1690,"open":529,"high":529,"low":243,"close":389,"change":262,"percent_change":1691,"volume":1692,"transactions":9,"vwap":389},"2025-05-28",0.61,31100,{"date":1694,"open":388,"high":388,"low":455,"close":455,"change":195,"percent_change":1540,"volume":1695,"transactions":9,"vwap":455},"2025-05-27",47400,{"date":1697,"open":448,"high":507,"low":644,"close":529,"change":586,"percent_change":1698,"volume":1699,"transactions":9,"vwap":529},"2025-05-23",-2.92,99700,{"date":1701,"open":455,"high":448,"low":653,"close":448,"change":631,"percent_change":1702,"volume":1703,"transactions":9,"vwap":448},"2025-05-22",4.27,63400,{"date":1705,"open":469,"high":456,"low":463,"close":455,"change":405,"percent_change":1706,"volume":1707,"transactions":9,"vwap":455},"2025-05-21",-7.87,100000,{"date":1709,"open":429,"high":419,"low":429,"close":507,"change":433,"percent_change":1710,"volume":1711,"transactions":9,"vwap":507},"2025-05-20",5.95,141200,{"date":1713,"open":390,"high":381,"low":644,"close":390,"change":111,"percent_change":530,"volume":1519,"transactions":9,"vwap":390},"2025-05-19",{"date":1715,"open":486,"high":477,"low":389,"close":380,"change":111,"percent_change":530,"volume":1716,"transactions":9,"vwap":380},"2025-05-16",93300,{"date":1718,"open":455,"high":381,"low":644,"close":388,"change":983,"percent_change":1719,"volume":1720,"transactions":9,"vwap":388},"2025-05-15",5.59,106200,{"date":1722,"open":243,"high":381,"low":268,"close":653,"change":675,"percent_change":1723,"volume":1724,"transactions":9,"vwap":653},"2025-05-14",-9.04,221100,{"date":1726,"open":421,"high":680,"low":429,"close":622,"change":586,"percent_change":1727,"volume":1728,"transactions":9,"vwap":622},"2025-05-13",-2.75,387800,{"date":1730,"open":728,"high":729,"low":622,"close":777,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":777},"2025-05-12",-0.25,-12.08,314000,{"date":1735,"open":749,"high":21,"low":803,"close":749,"change":262,"percent_change":52,"volume":1736,"transactions":9,"vwap":749},"2025-05-09",35400,{"date":1738,"open":685,"high":737,"low":680,"close":803,"change":859,"percent_change":1739,"volume":1740,"transactions":9,"vwap":803},"2025-05-08",5.64,56500,{"date":1742,"open":715,"high":715,"low":686,"close":692,"change":195,"percent_change":1743,"volume":1744,"transactions":9,"vwap":692},"2025-05-07",-1.02,80100,{"date":1746,"open":737,"high":728,"low":815,"close":815,"change":405,"percent_change":1747,"volume":1748,"transactions":9,"vwap":815},"2025-05-06",-6.64,154100,{"date":1750,"open":721,"high":729,"low":803,"close":21,"change":262,"percent_change":1751,"volume":1752,"transactions":9,"vwap":21},"2025-05-05",0.48,18100,{"date":1754,"open":736,"high":1125,"low":795,"close":721,"change":586,"percent_change":670,"volume":1755,"transactions":9,"vwap":721},"2025-05-02",102200,{"date":1757,"open":729,"high":743,"low":722,"close":742,"change":262,"percent_change":1121,"volume":1758,"transactions":9,"vwap":742},"2025-05-01",43100,{"date":1760,"open":748,"high":885,"low":749,"close":728,"change":912,"percent_change":1761,"volume":1762,"transactions":9,"vwap":728},"2025-04-30",-2.73,64900,{"date":1764,"open":885,"high":1077,"low":736,"close":743,"change":346,"percent_change":1765,"volume":1766,"transactions":9,"vwap":743},"2025-04-29",-1.79,73900,{"date":1768,"open":1101,"high":1082,"low":743,"close":1101,"change":195,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1101},"2025-04-28",-0.88,37400,{"date":1772,"open":1082,"high":1348,"low":1101,"close":1090,"change":255,"percent_change":255,"volume":1773,"transactions":9,"vwap":1090},"2025-04-25",38100,{"date":1775,"open":742,"high":889,"low":721,"close":1090,"change":983,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1090},"2025-04-24",4.15,28200,{"date":1779,"open":742,"high":1125,"low":21,"close":736,"change":983,"percent_change":1780,"volume":1781,"transactions":9,"vwap":736},"2025-04-23",4.33,39300,{"date":179,"open":715,"high":737,"low":730,"close":795,"change":20,"percent_change":184,"volume":1783,"transactions":9,"vwap":795},48400]