[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMTG":3,"homepage-market-summary":28,"stock-historical-CMTG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CMTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Claros Mortgage Trust, Inc.","NYSE",null,"REAL ESTATE","Claros Mortgage Trust Inc is a real estate investment trust. The company is focused mainly on creating a diversified portfolio of income-producing loans collateralized by institutional-quality commercial real estate.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":25,"record_count":27},1.23,1.24,1.26,1.21,0.02,1.65,547365.724637,3331,1.2286,3.62,1.2,555108.167799876,1233,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},3.99,615822,224775041.949969,-47.66,"2025-04-22",[180,181,189,198,208,215,224,231,240,248,259,270,276,284,290,298,306,314,321,331,337,346,354,362,370,378,385,393,402,411,421,431,439,446,454,463,472,481,489,498,507,513,520,526,534,540,548,557,564,573,578,585,595,603,611,615,622,630,634,639,645,651,656,661,666,672,678,682,687,693,699,703,711,719,727,734,741,746,749,752,757,764,768,773,779,785,791,796,799,802,808,815,820,826,832,838,842,846,850,855,859,864,869,874,881,889,893,900,905,909,912,918,921,926,929,933,938,943,947,952,956,960,964,968,971,976,979,984,988,991,995,999,1005,1010,1015,1021,1025,1030,1034,1037,1041,1044,1047,1053,1057,1061,1067,1072,1078,1081,1084,1087,1090,1094,1097,1101,1106,1113,1117,1120,1125,1130,1136,1141,1146,1150,1155,1160,1167,1172,1177,1185,1190,1195,1199,1205,1210,1215,1222,1225,1230,1235,1240,1243,1247,1251,1255,1259,1264,1269,1275,1281,1285,1291,1295,1300,1306,1311,1316,1323,1329,1334,1339,1344,1348,1351,1356,1361,1367,1373,1378,1383,1388,1394,1398,1403,1407,1412,1417,1421,1428,1432,1437,1442,1447,1453,1458,1464,1468,1472,1478,1483,1489,1493,1497,1502,1507,1512,1516,1520,1524,1528,1532,1537,1541,1545,1549,1554,1559,1564,1569,1573,1577,1581,1585,1590,1596,1603,1607,1613,1620,1625,1631,1636,1643,1647,1654,1657,1661,1666,1671,1676,1681,1684,1688,1692,1695,1699,1703,1707,1711,1715,1720,1725,1728,1732,1735,1738,1742,1747,1751,1756,1760,1763,1766,1769,1772,1776,1780,1784,1788,1792,1796,1800,1803,1807,1811,1815,1820,1824,1828,1831,1835,1838,1844,1848,1852,1855,1858,1862,1865,1868,1872,1877,1881,1884,1888,1892,1896,1900,1904,1908,1911,1915,1918,1921,1925,1929,1933,1937,1940,1944,1949,1952,1955,1958,1962,1966,1969,1973,1976,1980,1983,1989,1992,1996,1999,2004,2008,2013,2016,2019,2023,2028,2031],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":17,"low":25,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.25,-0.04,-3.2,1310369.175454,3745,1.2121,{"date":190,"open":191,"high":192,"low":193,"close":183,"change":184,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.3,1.305,1.245,-3.1,566320.094062,2298,1.265,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":19,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.28,1.32,1.27,1.29,1.57,570751.84533,3023,1.2944,{"date":209,"open":203,"high":210,"low":202,"close":202,"change":184,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.3099,-3.05,502246.98283,2315,1.2854,{"date":216,"open":191,"high":217,"low":200,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.33,1.31,0.01,0.77,404058.562233,2397,1.3039,{"date":225,"open":217,"high":217,"low":202,"close":191,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",-0.02,-1.52,999865.605844,3454,1.2966,{"date":232,"open":233,"high":234,"low":201,"close":201,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",1.38,1.39,-0.06,-4.35,1062411.80954,3754,1.3504,{"date":241,"open":242,"high":242,"low":233,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",1.5,-0.1,-6.76,738119.23129,2570,1.4089,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.44,1.49,1.415,1.48,0.05,3.5,585192.642986,4033,1.4648,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.46,1.47,1.41,1.43,-0.03,-2.05,2971737.96297,4905,1.4293,{"date":271,"open":251,"high":272,"low":261,"close":261,"change":19,"percent_change":234,"volume":273,"transactions":274,"vwap":275},"2026-09-17",1.53,481018.291375,2897,1.4874,{"date":277,"open":262,"high":278,"low":264,"close":250,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",1.495,-0.05,-3.36,1174246.04587,5283,1.4622,{"date":285,"open":251,"high":272,"low":261,"close":251,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",0,888836.115317,4699,1.4896,{"date":291,"open":292,"high":293,"low":251,"close":251,"change":226,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",1.55,1.56,-1.32,1071753.472237,6062,1.5231,{"date":299,"open":292,"high":300,"low":253,"close":301,"change":265,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",1.575,1.51,-1.95,1311908.95089,4862,1.5095,{"date":307,"open":293,"high":308,"low":278,"close":309,"change":184,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",1.58,1.54,-2.53,939462.037273,4058,1.5247,{"date":315,"open":20,"high":20,"low":293,"close":308,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",0.04,2.6,884887.789642,4729,1.5916,{"date":322,"open":323,"high":324,"low":325,"close":309,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.6,1.625,1.525,-0.08,-4.94,279925.534046,2491,1.5624,{"date":332,"open":204,"high":333,"low":204,"close":333,"change":19,"percent_change":183,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.62,338834.94702,2469,1.6079,{"date":338,"open":293,"high":339,"low":340,"close":323,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.615,1.501,0.08,5.26,943321.85104,3913,1.5875,{"date":347,"open":253,"high":348,"low":349,"close":348,"change":254,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.52,1.45,3.4,629330.241155,4180,1.5006,{"date":355,"open":333,"high":333,"low":356,"close":262,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",1.435,-0.12,-7.55,2719806.186299,9193,1.4879,{"date":363,"open":364,"high":20,"low":308,"close":365,"change":265,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",1.64,1.59,-1.85,615933.92946,2794,1.6005,{"date":371,"open":372,"high":373,"low":333,"close":333,"change":265,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",1.63,1.655,-1.82,206504.699768,1453,1.6287,{"date":379,"open":20,"high":380,"low":364,"close":20,"change":110,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.68,-0.6,492532.31965,2653,1.6573,{"date":386,"open":387,"high":387,"low":373,"close":388,"change":279,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",1.72,1.66,-2.92,658320.51918,3771,1.6848,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":110,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",1.71,1.75,1.695,-0.58,255199.10467,2361,1.7224,{"date":403,"open":404,"high":405,"low":387,"close":387,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",1.81,1.835,-0.07,-3.91,579728.930291,3941,1.7672,{"date":412,"open":396,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",1.8,1.74,1.79,0.03,1.7,465666.053847,2859,1.7725,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":316,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",1.67,1.775,1.665,1.76,2.33,605912.745745,2787,1.7413,{"date":432,"open":414,"high":433,"low":434,"close":387,"change":19,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",1.765,1.69,1.18,692538.057502,4347,1.7232,{"date":440,"open":414,"high":441,"low":417,"close":417,"change":279,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",1.758,-2.86,363134.173183,2930,1.7197,{"date":447,"open":413,"high":448,"low":449,"close":396,"change":406,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",1.815,1.725,-3.85,767340.058474,3943,1.7597,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":326,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",1.87,1.965,1.82,-4.21,922350.921089,5902,1.8742,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":316,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",1.9,1.945,1.88,2.15,624729.436744,3882,1.9121,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":219,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",1.83,1.91,1.86,0.54,410441.528471,3040,1.8779,{"date":482,"open":476,"high":476,"low":483,"close":484,"change":341,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",1.795,1.85,4.52,346869.217051,2840,1.8375,{"date":490,"open":475,"high":475,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",1.745,1.77,-0.17,-8.76,451440.855184,3200,1.7928,{"date":499,"open":492,"high":500,"low":414,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",1.96,1.94,0.19,10.86,1300684.839158,7130,1.9068,{"date":508,"open":387,"high":426,"low":373,"close":396,"change":254,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",2.94,684502.556208,4697,1.7229,{"date":514,"open":515,"high":515,"low":425,"close":417,"change":265,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",1.73,-1.73,801712.535279,3945,1.6935,{"date":521,"open":396,"high":404,"low":387,"close":515,"change":279,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",-2.81,941450.930017,4842,1.7594,{"date":527,"open":404,"high":528,"low":396,"close":529,"change":219,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",1.885,1.78,0.56,1056427.8424,6605,1.8262,{"date":535,"open":404,"high":404,"low":515,"close":492,"change":279,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",-2.75,1244511.158767,4910,1.7589,{"date":541,"open":465,"high":542,"low":426,"close":458,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",1.985,-0.25,-12.08,1898366.259487,6588,1.873,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":279,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",2.12,2.1238,2.07,-2.36,640827.514785,3614,2.0931,{"date":558,"open":559,"high":560,"low":550,"close":550,"change":406,"percent_change":185,"volume":561,"transactions":562,"vwap":563},"2026-07-28",2.19,2.2,373886.600964,3953,2.1502,{"date":565,"open":566,"high":567,"low":568,"close":559,"change":219,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",2.24,2.25,2.18,0.46,136830.807601,1655,2.2018,{"date":574,"open":566,"high":566,"low":568,"close":568,"change":226,"percent_change":575,"volume":576,"transactions":577,"vwap":572},"2026-07-24",-0.91,321417.581017,2568,{"date":579,"open":566,"high":567,"low":568,"close":560,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",-0.09,-3.93,469960.211651,4433,2.2092,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":19,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-22",2.27,2.3,2.205,2.29,0.88,540983.85783,3120,2.2638,{"date":596,"open":597,"high":598,"low":566,"close":587,"change":19,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",2.26,2.285,0.89,291946.737129,2394,2.2681,{"date":604,"open":588,"high":605,"low":606,"close":567,"change":184,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",2.34,2.21,-1.75,375218.868027,2471,2.238,{"date":612,"open":587,"high":588,"low":560,"close":590,"change":265,"percent_change":613,"volume":614,"transactions":9,"vwap":590},"2026-07-17",-1.29,565700,{"date":616,"open":617,"high":618,"low":567,"close":619,"change":279,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-16",2.31,2.36,2.32,-2.11,582800,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-15",2.28,2.485,2.37,0.07,3.04,1016700,{"date":631,"open":606,"high":427,"low":606,"close":588,"change":105,"percent_change":632,"volume":633,"transactions":9,"vwap":588},"2026-07-14",2.68,481600,{"date":635,"open":624,"high":624,"low":636,"close":566,"change":219,"percent_change":637,"volume":638,"transactions":9,"vwap":566},"2026-07-13",2.195,0.45,381900,{"date":640,"open":566,"high":641,"low":642,"close":642,"change":265,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-10",2.315,2.23,-1.33,329600,{"date":646,"open":647,"high":648,"low":468,"close":597,"change":105,"percent_change":649,"volume":650,"transactions":9,"vwap":597},"2026-07-09",2.17,2.265,2.73,294800,{"date":652,"open":588,"high":588,"low":653,"close":560,"change":184,"percent_change":654,"volume":655,"transactions":9,"vwap":560},"2026-07-08",2.175,-1.79,574400,{"date":657,"open":658,"high":658,"low":659,"close":566,"change":265,"percent_change":294,"volume":660,"transactions":9,"vwap":566},"2026-07-07",2.35,2.225,347100,{"date":662,"open":658,"high":663,"low":648,"close":587,"change":243,"percent_change":664,"volume":665,"transactions":9,"vwap":587},"2026-07-06",2.382,-4.22,887200,{"date":667,"open":668,"high":669,"low":618,"close":626,"change":235,"percent_change":670,"volume":671,"transactions":9,"vwap":626},"2026-07-02",2.42,2.505,-2.47,556500,{"date":673,"open":626,"high":674,"low":675,"close":676,"change":341,"percent_change":350,"volume":677,"transactions":9,"vwap":676},"2026-07-01",2.54,2.368,2.43,636200,{"date":679,"open":624,"high":680,"low":648,"close":658,"change":316,"percent_change":515,"volume":681,"transactions":9,"vwap":658},"2026-06-30",2.44,861600,{"date":683,"open":684,"high":685,"low":597,"close":617,"change":235,"percent_change":310,"volume":686,"transactions":9,"vwap":617},"2026-06-29",2.38,2.4,648400,{"date":688,"open":658,"high":689,"low":690,"close":626,"change":19,"percent_change":691,"volume":692,"transactions":9,"vwap":626},"2026-06-26",2.41,2.305,0.85,2334200,{"date":694,"open":685,"high":695,"low":696,"close":658,"change":406,"percent_change":697,"volume":698,"transactions":9,"vwap":658},"2026-06-25",2.435,2.295,-2.89,763900,{"date":700,"open":674,"high":701,"low":668,"close":668,"change":326,"percent_change":185,"volume":702,"transactions":9,"vwap":668},"2026-06-24",2.58,800600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":110,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-23",2.52,2.585,2.49,2.5,-0.4,525100,{"date":712,"open":713,"high":714,"low":625,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-22",2.69,2.72,2.51,-0.22,-8.06,584600,{"date":720,"open":721,"high":722,"low":723,"close":649,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":649},"2026-06-18",2.59,2.825,2.55,0.13,5,2071400,{"date":728,"open":729,"high":730,"low":705,"close":317,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":317},"2026-06-17",2.78,2.855,-0.2,-7.14,1279800,{"date":735,"open":714,"high":736,"low":737,"close":738,"change":724,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-16",2.93,2.67,2.8,4.87,1918200,{"date":742,"open":701,"high":743,"low":701,"close":737,"change":724,"percent_change":744,"volume":745,"transactions":9,"vwap":737},"2026-06-15",2.75,5.12,988600,{"date":747,"open":674,"high":701,"low":707,"close":674,"change":416,"percent_change":25,"volume":748,"transactions":9,"vwap":674},"2026-06-12",388000,{"date":750,"open":723,"high":723,"low":676,"close":715,"change":286,"percent_change":286,"volume":751,"transactions":9,"vwap":715},"2026-06-11",510000,{"date":753,"open":668,"high":754,"low":668,"close":715,"change":341,"percent_change":755,"volume":756,"transactions":9,"vwap":715},"2026-06-10",2.535,3.29,384200,{"date":758,"open":684,"high":759,"low":760,"close":676,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":676},"2026-06-09",2.48,2.375,0.09,3.85,295800,{"date":765,"open":676,"high":676,"low":619,"close":605,"change":326,"percent_change":766,"volume":767,"transactions":9,"vwap":605},"2026-06-08",-3.31,507500,{"date":769,"open":705,"high":754,"low":770,"close":668,"change":771,"percent_change":236,"volume":772,"transactions":9,"vwap":668},"2026-06-05",2.405,-0.11,340700,{"date":774,"open":775,"high":674,"low":605,"close":776,"change":502,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-04",2.39,2.53,8.12,461900,{"date":780,"open":689,"high":781,"low":782,"close":605,"change":357,"percent_change":783,"volume":784,"transactions":9,"vwap":605},"2026-06-03",2.45,2.335,-4.88,439500,{"date":786,"open":684,"high":787,"low":684,"close":788,"change":341,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-02",2.56,2.46,3.36,480300,{"date":792,"open":775,"high":781,"low":793,"close":684,"change":279,"percent_change":794,"volume":795,"transactions":9,"vwap":684},"2026-06-01",2.325,-2.06,451900,{"date":797,"open":605,"high":708,"low":605,"close":676,"change":341,"percent_change":350,"volume":798,"transactions":9,"vwap":676},"2026-05-29",617500,{"date":800,"open":624,"high":626,"low":624,"close":658,"change":416,"percent_change":203,"volume":801,"transactions":9,"vwap":658},"2026-05-28",319000,{"date":803,"open":606,"high":804,"low":606,"close":619,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":619},"2026-05-27",2.345,0.1,4.5,508400,{"date":809,"open":810,"high":659,"low":811,"close":812,"change":627,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-26",2.16,2.125,2.22,3.26,494200,{"date":816,"open":568,"high":559,"low":817,"close":468,"change":265,"percent_change":818,"volume":819,"transactions":9,"vwap":468},"2026-05-22",2.09,-1.38,573900,{"date":821,"open":560,"high":822,"low":823,"close":568,"change":406,"percent_change":824,"volume":825,"transactions":9,"vwap":568},"2026-05-21",2.235,2.165,-3.11,524100,{"date":827,"open":828,"high":641,"low":828,"close":567,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":567},"2026-05-20",2.1,0.14,6.64,755600,{"date":833,"open":817,"high":834,"low":835,"close":836,"change":286,"percent_change":286,"volume":837,"transactions":9,"vwap":836},"2026-05-19",2.13,2.045,2.11,407500,{"date":839,"open":828,"high":653,"low":840,"close":836,"change":286,"percent_change":286,"volume":841,"transactions":9,"vwap":836},"2026-05-18",2.071,388500,{"date":843,"open":817,"high":823,"low":835,"close":836,"change":110,"percent_change":844,"volume":845,"transactions":9,"vwap":836},"2026-05-15",-0.47,434800,{"date":847,"open":836,"high":647,"low":552,"close":550,"change":19,"percent_change":848,"volume":849,"transactions":9,"vwap":550},"2026-05-14",0.95,547300,{"date":851,"open":812,"high":822,"low":828,"close":828,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":828},"2026-05-13",-0.14,-6.25,577300,{"date":856,"open":624,"high":588,"low":560,"close":566,"change":326,"percent_change":857,"volume":858,"transactions":9,"vwap":566},"2026-05-12",-3.45,594600,{"date":860,"open":861,"high":861,"low":696,"close":619,"change":243,"percent_change":862,"volume":863,"transactions":9,"vwap":619},"2026-05-11",2.47,-4.13,541200,{"date":865,"open":715,"high":866,"low":684,"close":668,"change":243,"percent_change":867,"volume":868,"transactions":9,"vwap":668},"2026-05-08",2.549,-3.97,795700,{"date":870,"open":721,"high":871,"low":759,"close":705,"change":771,"percent_change":872,"volume":873,"transactions":9,"vwap":705},"2026-05-07",2.699,-4.18,820800,{"date":875,"open":714,"high":876,"low":877,"close":878,"change":406,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-06",2.74,2.61,2.63,-2.59,266300,{"date":882,"open":674,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-05",2.735,2.525,2.7,0.18,7.14,532200,{"date":890,"open":737,"high":713,"low":708,"close":705,"change":731,"percent_change":891,"volume":892,"transactions":9,"vwap":705},"2026-05-04",-7.35,422200,{"date":894,"open":895,"high":896,"low":897,"close":714,"change":341,"percent_change":898,"volume":899,"transactions":9,"vwap":714},"2026-05-01",2.64,2.785,2.615,3.03,296400,{"date":901,"open":723,"high":902,"low":723,"close":895,"change":254,"percent_change":903,"volume":904,"transactions":9,"vwap":895},"2026-04-30",2.695,1.93,279400,{"date":906,"open":895,"high":907,"low":884,"close":721,"change":580,"percent_change":280,"volume":908,"transactions":9,"vwap":721},"2026-04-29",2.66,313600,{"date":910,"open":907,"high":902,"low":878,"close":632,"change":316,"percent_change":348,"volume":911,"transactions":9,"vwap":632},"2026-04-28",287400,{"date":913,"open":701,"high":914,"low":915,"close":895,"change":416,"percent_change":916,"volume":917,"transactions":9,"vwap":895},"2026-04-27",2.665,2.575,1.15,231200,{"date":919,"open":776,"high":877,"low":861,"close":877,"change":105,"percent_change":658,"volume":920,"transactions":9,"vwap":877},"2026-04-24",262500,{"date":922,"open":923,"high":923,"low":776,"close":723,"change":580,"percent_change":924,"volume":925,"transactions":9,"vwap":723},"2026-04-23",2.62,-3.41,214600,{"date":927,"open":923,"high":914,"low":877,"close":895,"change":416,"percent_change":916,"volume":928,"transactions":9,"vwap":895},"2026-04-22",178900,{"date":930,"open":632,"high":885,"low":317,"close":877,"change":580,"percent_change":931,"volume":932,"transactions":9,"vwap":877},"2026-04-21",-3.33,290200,{"date":934,"open":895,"high":935,"low":923,"close":885,"change":219,"percent_change":936,"volume":937,"transactions":9,"vwap":885},"2026-04-20",2.715,0.37,359200,{"date":939,"open":317,"high":729,"low":317,"close":713,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":713},"2026-04-17",0.11,4.26,466200,{"date":944,"open":923,"high":895,"low":674,"close":701,"change":406,"percent_change":945,"volume":946,"transactions":9,"vwap":701},"2026-04-16",-2.64,296700,{"date":948,"open":317,"high":907,"low":949,"close":950,"change":316,"percent_change":272,"volume":951,"transactions":9,"vwap":950},"2026-04-15",2.565,2.65,334700,{"date":953,"open":877,"high":632,"low":949,"close":877,"change":226,"percent_change":954,"volume":955,"transactions":9,"vwap":877},"2026-04-14",-0.76,332300,{"date":957,"open":707,"high":914,"low":707,"close":878,"change":761,"percent_change":958,"volume":959,"transactions":9,"vwap":878},"2026-04-13",3.54,408100,{"date":961,"open":775,"high":674,"low":775,"close":674,"change":829,"percent_change":962,"volume":963,"transactions":9,"vwap":674},"2026-04-10",5.83,322100,{"date":965,"open":684,"high":966,"low":793,"close":685,"change":286,"percent_change":286,"volume":967,"transactions":9,"vwap":685},"2026-04-09",2.425,255000,{"date":969,"open":861,"high":625,"low":775,"close":685,"change":316,"percent_change":434,"volume":970,"transactions":9,"vwap":685},"2026-04-08",288200,{"date":972,"open":626,"high":973,"low":658,"close":618,"change":226,"percent_change":974,"volume":975,"transactions":9,"vwap":618},"2026-04-07",2.415,-0.84,193000,{"date":977,"open":658,"high":685,"low":658,"close":684,"change":316,"percent_change":395,"volume":978,"transactions":9,"vwap":684},"2026-04-06",230800,{"date":980,"open":587,"high":981,"low":567,"close":605,"change":19,"percent_change":982,"volume":983,"transactions":9,"vwap":605},"2026-04-02",2.365,0.86,281300,{"date":985,"open":685,"high":759,"low":598,"close":619,"change":235,"percent_change":986,"volume":987,"transactions":9,"vwap":619},"2026-04-01",-2.52,316600,{"date":989,"open":668,"high":781,"low":619,"close":684,"change":286,"percent_change":286,"volume":990,"transactions":9,"vwap":684},"2026-03-31",529900,{"date":992,"open":427,"high":966,"low":590,"close":684,"change":940,"percent_change":993,"volume":994,"transactions":9,"vwap":684},"2026-03-30",4.85,336400,{"date":996,"open":624,"high":619,"low":566,"close":587,"change":235,"percent_change":997,"volume":998,"transactions":9,"vwap":587},"2026-03-27",-2.58,309100,{"date":1000,"open":834,"high":981,"low":1001,"close":427,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":427},"2026-03-26",2.121,0.16,7.37,516800,{"date":1006,"open":560,"high":560,"low":1007,"close":647,"change":19,"percent_change":1008,"volume":1009,"transactions":9,"vwap":647},"2026-03-25",2.135,0.93,352300,{"date":1011,"open":560,"high":567,"low":1012,"close":468,"change":357,"percent_change":1013,"volume":1014,"transactions":9,"vwap":468},"2026-03-24",2.145,-5.29,396400,{"date":1016,"open":1017,"high":641,"low":1018,"close":587,"change":502,"percent_change":1019,"volume":1020,"transactions":9,"vwap":587},"2026-03-23",2.08,2.06,9.13,882000,{"date":1022,"open":642,"high":642,"low":835,"close":1017,"change":852,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1017},"2026-03-20",-6.31,1598200,{"date":1026,"open":568,"high":1027,"low":1028,"close":812,"change":219,"percent_change":637,"volume":1029,"transactions":9,"vwap":812},"2026-03-19",2.255,2.105,701900,{"date":1031,"open":606,"high":566,"low":653,"close":606,"change":265,"percent_change":1032,"volume":1033,"transactions":9,"vwap":606},"2026-03-18",-1.34,642900,{"date":1035,"open":624,"high":619,"low":812,"close":566,"change":184,"percent_change":607,"volume":1036,"transactions":9,"vwap":566},"2026-03-17",377200,{"date":1038,"open":605,"high":605,"low":587,"close":624,"change":226,"percent_change":1039,"volume":1040,"transactions":9,"vwap":624},"2026-03-16",-0.87,421400,{"date":1042,"open":605,"high":658,"low":567,"close":588,"change":265,"percent_change":613,"volume":1043,"transactions":9,"vwap":588},"2026-03-13",607300,{"date":1045,"open":676,"high":676,"low":624,"close":427,"change":406,"percent_change":389,"volume":1046,"transactions":9,"vwap":427},"2026-03-12",491200,{"date":1048,"open":668,"high":1049,"low":1050,"close":685,"change":326,"percent_change":1051,"volume":1052,"transactions":9,"vwap":685},"2026-03-11",2.445,2.355,-3.23,525400,{"date":1054,"open":715,"high":1055,"low":781,"close":759,"change":406,"percent_change":536,"volume":1056,"transactions":9,"vwap":759},"2026-03-10",2.625,688100,{"date":1058,"open":705,"high":317,"low":981,"close":723,"change":406,"percent_change":1059,"volume":1060,"transactions":9,"vwap":723},"2026-03-09",-2.67,856600,{"date":1062,"open":1063,"high":935,"low":949,"close":923,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":923},"2026-03-06",2.71,-0.16,-5.76,616500,{"date":1068,"open":713,"high":1069,"low":713,"close":729,"change":416,"percent_change":1070,"volume":1071,"transactions":9,"vwap":729},"2026-03-05",2.99,1.09,954300,{"date":1073,"open":861,"high":1074,"low":676,"close":743,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":743},"2026-03-04",2.79,0.44,19.05,2238700,{"date":1079,"open":642,"high":658,"low":589,"close":617,"change":286,"percent_change":286,"volume":1080,"transactions":9,"vwap":617},"2026-03-03",1005700,{"date":1082,"open":588,"high":770,"low":812,"close":617,"change":326,"percent_change":1083,"volume":819,"transactions":9,"vwap":617},"2026-03-02",-3.35,{"date":1085,"open":685,"high":759,"low":617,"close":775,"change":316,"percent_change":417,"volume":1086,"transactions":9,"vwap":775},"2026-02-27",2057600,{"date":1088,"open":617,"high":626,"low":822,"close":658,"change":416,"percent_change":203,"volume":1089,"transactions":9,"vwap":658},"2026-02-26",314400,{"date":1091,"open":567,"high":427,"low":812,"close":619,"change":341,"percent_change":1092,"volume":1093,"transactions":9,"vwap":619},"2026-02-25",3.57,272700,{"date":1095,"open":567,"high":624,"low":1012,"close":566,"change":286,"percent_change":286,"volume":1096,"transactions":9,"vwap":566},"2026-02-24",595800,{"date":1098,"open":427,"high":760,"low":812,"close":566,"change":771,"percent_change":1099,"volume":1100,"transactions":9,"vwap":566},"2026-02-23",-4.68,612300,{"date":1102,"open":1103,"high":895,"low":641,"close":658,"change":543,"percent_change":1104,"volume":1105,"transactions":9,"vwap":658},"2026-02-20",2.57,-9.62,942200,{"date":1107,"open":606,"high":1108,"low":1109,"close":317,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":317},"2026-02-19",2.635,2.188,0.15,6.12,1215200,{"date":1114,"open":708,"high":1103,"low":973,"close":781,"change":406,"percent_change":1115,"volume":1116,"transactions":9,"vwap":781},"2026-02-18",-2.78,497200,{"date":1118,"open":701,"high":721,"low":759,"close":705,"change":279,"percent_change":302,"volume":1119,"transactions":9,"vwap":705},"2026-02-17",273100,{"date":1121,"open":721,"high":1122,"low":705,"close":1103,"change":110,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1103},"2026-02-13",2.657,-0.39,241500,{"date":1126,"open":1127,"high":1127,"low":674,"close":701,"change":716,"percent_change":1128,"volume":1129,"transactions":9,"vwap":701},"2026-02-12",2.83,-7.86,838500,{"date":1131,"open":1132,"high":1132,"low":1074,"close":738,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":738},"2026-02-11",2.95,-0.13,-4.44,318200,{"date":1137,"open":1127,"high":1132,"low":1138,"close":736,"change":724,"percent_change":1139,"volume":1140,"transactions":9,"vwap":736},"2026-02-10",2.764,4.64,470500,{"date":1142,"open":738,"high":730,"low":1143,"close":738,"change":19,"percent_change":1144,"volume":1145,"transactions":9,"vwap":738},"2026-02-09",2.725,0.72,256800,{"date":1147,"open":738,"high":1127,"low":1148,"close":729,"change":19,"percent_change":1144,"volume":1149,"transactions":9,"vwap":729},"2026-02-06",2.755,245300,{"date":1151,"open":1152,"high":1153,"low":649,"close":1152,"change":265,"percent_change":71,"volume":1154,"transactions":9,"vwap":1152},"2026-02-05",2.76,2.805,402400,{"date":1156,"open":737,"high":1157,"low":907,"close":1074,"change":724,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1074},"2026-02-04",2.84,4.89,377600,{"date":1161,"open":1162,"high":1163,"low":907,"close":907,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":907},"2026-02-03",2.81,2.815,-0.18,-6.34,535300,{"date":1168,"open":885,"high":1169,"low":885,"close":1157,"change":805,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1157},"2026-02-02",2.91,3.65,633200,{"date":1173,"open":1174,"high":1174,"low":902,"close":876,"change":1164,"percent_change":1175,"volume":1176,"transactions":9,"vwap":876},"2026-01-30",2.89,-6.16,631800,{"date":1178,"open":1179,"high":1180,"low":1074,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-01-29",2.85,2.97,2.92,0.12,4.29,513000,{"date":1186,"open":1169,"high":1187,"low":1188,"close":738,"change":1133,"percent_change":1134,"volume":1189,"transactions":9,"vwap":738},"2026-01-28",2.978,2.775,815800,{"date":1191,"open":1157,"high":1192,"low":738,"close":736,"change":805,"percent_change":1193,"volume":1194,"transactions":9,"vwap":736},"2026-01-27",2.945,3.53,218900,{"date":1196,"open":1127,"high":1197,"low":743,"close":1127,"change":219,"percent_change":150,"volume":1198,"transactions":9,"vwap":1127},"2026-01-26",2.87,531200,{"date":1200,"open":1197,"high":1197,"low":1201,"close":1202,"change":406,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-23",2.795,2.82,-2.42,224400,{"date":1206,"open":736,"high":1207,"low":1174,"close":1174,"change":110,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1174},"2026-01-22",2.995,-0.34,255800,{"date":1211,"open":738,"high":1212,"low":743,"close":1212,"change":724,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-21",2.9,4.69,330500,{"date":1216,"open":1202,"high":1217,"low":1152,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-20",2.875,2.77,-0.15,-5.14,339400,{"date":1223,"open":1157,"high":736,"low":1157,"close":1181,"change":627,"percent_change":788,"volume":1224,"transactions":9,"vwap":1181},"2026-01-16",206100,{"date":1226,"open":1127,"high":1227,"low":1202,"close":1179,"change":416,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1179},"2026-01-15",2.935,1.06,200600,{"date":1231,"open":729,"high":1232,"low":1152,"close":1202,"change":19,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1202},"2026-01-14",2.845,0.71,256600,{"date":1236,"open":1179,"high":1237,"low":649,"close":738,"change":226,"percent_change":1238,"volume":1239,"transactions":9,"vwap":738},"2026-01-13",2.86,-0.71,400600,{"date":1241,"open":729,"high":1179,"low":714,"close":1202,"change":316,"percent_change":250,"volume":1242,"transactions":9,"vwap":1202},"2026-01-12",296600,{"date":1244,"open":1237,"high":1237,"low":1188,"close":729,"change":406,"percent_change":1245,"volume":1246,"transactions":9,"vwap":729},"2026-01-09",-2.46,247100,{"date":1248,"open":729,"high":1249,"low":729,"close":1179,"change":416,"percent_change":1228,"volume":1250,"transactions":9,"vwap":1179},"2026-01-08",2.895,351100,{"date":1252,"open":736,"high":736,"low":1074,"close":1202,"change":326,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1202},"2026-01-07",-2.76,448700,{"date":1256,"open":1169,"high":509,"low":1179,"close":1212,"change":279,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1212},"2026-01-06",-1.69,424000,{"date":1260,"open":1261,"high":1261,"low":736,"close":1132,"change":852,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1132},"2026-01-05",3.06,-4.53,327300,{"date":1265,"open":1261,"high":1266,"low":898,"close":79,"change":416,"percent_change":1267,"volume":1268,"transactions":9,"vwap":79},"2026-01-02",3.14,0.98,391300,{"date":1270,"open":1271,"high":1272,"low":898,"close":1261,"change":110,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1261},"2025-12-31",3.08,3.105,-0.33,278700,{"date":1276,"open":1261,"high":79,"low":1277,"close":1278,"change":219,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-30",2.96,3.07,0.33,341700,{"date":1282,"open":1271,"high":1271,"low":898,"close":1261,"change":226,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1261},"2025-12-29",-0.65,247300,{"date":1286,"open":1278,"high":1287,"low":1288,"close":1271,"change":19,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1271},"2025-12-26",3.1,3.01,0.65,279800,{"date":1292,"open":1271,"high":79,"low":1293,"close":1261,"change":226,"percent_change":1283,"volume":1294,"transactions":9,"vwap":1261},"2025-12-24",3.035,85600,{"date":1296,"open":1278,"high":1297,"low":1298,"close":1271,"change":226,"percent_change":1283,"volume":1299,"transactions":9,"vwap":1271},"2025-12-23",3.12,2.955,432200,{"date":1301,"open":1302,"high":1303,"low":79,"close":1287,"change":1304,"percent_change":1165,"volume":1305,"transactions":9,"vwap":1287},"2025-12-22",3.31,3.34,-0.21,292000,{"date":1307,"open":1303,"high":1308,"low":813,"close":1302,"change":279,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1302},"2025-12-19",3.347,-1.49,1085000,{"date":1312,"open":86,"high":1313,"low":1314,"close":789,"change":416,"percent_change":65,"volume":1315,"transactions":9,"vwap":789},"2025-12-18",3.41,3.28,260300,{"date":1317,"open":1318,"high":1319,"low":1302,"close":1320,"change":235,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-17",3.38,3.43,3.33,-1.77,318700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":580,"percent_change":879,"volume":1239,"transactions":9,"vwap":1328},"2025-12-16",3.48,3.495,3.35,3.39,{"date":1330,"open":255,"high":1193,"low":1331,"close":1325,"change":219,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1325},"2025-12-15",3.425,0.29,241200,{"date":1335,"open":24,"high":24,"low":1336,"close":1337,"change":580,"percent_change":310,"volume":1338,"transactions":9,"vwap":1337},"2025-12-12",3.45,3.47,408000,{"date":1340,"open":1341,"high":24,"low":1342,"close":1341,"change":416,"percent_change":691,"volume":1343,"transactions":9,"vwap":1341},"2025-12-11",3.56,3.515,376100,{"date":1345,"open":1337,"high":1346,"low":1336,"close":1193,"change":105,"percent_change":515,"volume":1347,"transactions":9,"vwap":1193},"2025-12-10",3.565,532300,{"date":1349,"open":1313,"high":1325,"low":350,"close":1337,"change":341,"percent_change":618,"volume":1350,"transactions":9,"vwap":1337},"2025-12-09",249700,{"date":1352,"open":1337,"high":1353,"low":1327,"close":1328,"change":406,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1328},"2025-12-08",3.49,-2.02,303400,{"date":1357,"open":1319,"high":1353,"low":1319,"close":1358,"change":110,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-05",3.46,-0.29,238200,{"date":1362,"open":1353,"high":1363,"low":1364,"close":1337,"change":235,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1337},"2025-12-04",3.51,3.435,-1.7,311100,{"date":1368,"open":1318,"high":958,"low":1369,"close":1193,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1193},"2025-12-03",3.372,0.2,6.01,319600,{"date":1374,"open":1318,"high":1375,"low":1376,"close":1320,"change":226,"percent_change":381,"volume":1377,"transactions":9,"vwap":1320},"2025-12-02",3.395,3.27,285300,{"date":1379,"open":813,"high":789,"low":1380,"close":1327,"change":19,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1327},"2025-12-01",3.21,0.6,375700,{"date":1384,"open":789,"high":789,"low":1385,"close":1320,"change":265,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1320},"2025-11-28",3.255,-0.89,193800,{"date":1389,"open":1390,"high":1331,"low":1391,"close":789,"change":219,"percent_change":1392,"volume":1393,"transactions":9,"vwap":789},"2025-11-26",3.32,3.22,0.3,587900,{"date":1395,"open":628,"high":1331,"low":1179,"close":1327,"change":1279,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1327},"2025-11-25",10.93,862200,{"date":1399,"open":1400,"high":1401,"low":1132,"close":1400,"change":219,"percent_change":1279,"volume":1402,"transactions":9,"vwap":1400},"2025-11-24",3.02,3.055,354000,{"date":1404,"open":714,"high":1400,"low":714,"close":1288,"change":1392,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1288},"2025-11-21",11.07,584700,{"date":1408,"open":738,"high":722,"low":1409,"close":1063,"change":184,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1063},"2025-11-20",2.685,-1.45,449400,{"date":1413,"open":1414,"high":509,"low":743,"close":743,"change":1133,"percent_change":1415,"volume":1416,"transactions":9,"vwap":743},"2025-11-19",2.88,-4.51,555100,{"date":1418,"open":736,"high":628,"low":1157,"close":1414,"change":184,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1414},"2025-11-18",-1.37,625900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1181,"change":493,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1181},"2025-11-17",3.05,3.075,2.905,-5.5,365600,{"date":1429,"open":1069,"high":1297,"low":1430,"close":79,"change":254,"percent_change":364,"volume":1431,"transactions":9,"vwap":79},"2025-11-14",2.975,368400,{"date":1433,"open":628,"high":1266,"low":1434,"close":628,"change":184,"percent_change":1435,"volume":1436,"transactions":9,"vwap":628},"2025-11-13",2.965,-1.3,477900,{"date":1438,"open":1297,"high":1439,"low":1293,"close":1271,"change":406,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1271},"2025-11-12",3.13,-2.22,520500,{"date":1443,"open":628,"high":1444,"low":898,"close":1445,"change":805,"percent_change":1314,"volume":1446,"transactions":9,"vwap":1445},"2025-11-11",3.18,3.15,298600,{"date":1448,"open":1376,"high":1449,"low":1450,"close":1423,"change":1304,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1423},"2025-11-10",3.3,3.0050001,-6.44,598600,{"date":1454,"open":1358,"high":1358,"low":1455,"close":813,"change":716,"percent_change":1456,"volume":1457,"transactions":9,"vwap":813},"2025-11-07",3.25,-6.32,671100,{"date":1459,"open":1439,"high":1460,"low":1287,"close":1325,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1325},"2025-11-06",3.55,0.17,5.14,526500,{"date":1465,"open":1444,"high":1302,"low":1445,"close":1302,"change":502,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1302},"2025-11-05",6.09,203900,{"date":1469,"open":1423,"high":1470,"low":628,"close":1297,"change":19,"percent_change":1289,"volume":1471,"transactions":9,"vwap":1297},"2025-11-04",3.145,264100,{"date":1473,"open":1474,"high":1475,"low":1287,"close":1287,"change":243,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1287},"2025-11-03",3.17,3.195,-3.12,263800,{"date":1479,"open":1376,"high":1376,"low":1445,"close":1480,"change":326,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-31",3.2,-2.44,277000,{"date":1484,"open":1302,"high":1485,"low":1486,"close":1314,"change":235,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1314},"2025-10-30",3.365,3.275,-1.8,213900,{"date":1490,"open":1325,"high":1193,"low":1390,"close":1303,"change":1219,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1303},"2025-10-29",-4.3,373500,{"date":1494,"open":255,"high":958,"low":1319,"close":1353,"change":226,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1353},"2025-10-28",-0.57,242900,{"date":1498,"open":1499,"high":24,"low":1325,"close":1363,"change":406,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1363},"2025-10-27",3.61,-1.96,170200,{"date":1503,"open":1092,"high":1504,"low":1193,"close":1505,"change":761,"percent_change":701,"volume":1506,"transactions":9,"vwap":1505},"2025-10-24",3.605,3.58,248400,{"date":1508,"open":1509,"high":1363,"low":1510,"close":1353,"change":940,"percent_change":1455,"volume":1511,"transactions":9,"vwap":1353},"2025-10-23",3.42,3.405,289300,{"date":1513,"open":1319,"high":1337,"low":789,"close":1318,"change":184,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1318},"2025-10-22",-1.17,268500,{"date":1517,"open":1328,"high":1319,"low":86,"close":1509,"change":19,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1509},"2025-10-21",0.59,185000,{"date":1521,"open":1390,"high":350,"low":1302,"close":350,"change":1182,"percent_change":1522,"volume":1523,"transactions":9,"vwap":350},"2025-10-20",3.66,184500,{"date":1525,"open":1376,"high":1302,"low":1526,"close":1314,"change":265,"percent_change":575,"volume":1527,"transactions":9,"vwap":1314},"2025-10-17",3.24,333000,{"date":1529,"open":1318,"high":1318,"low":1530,"close":1302,"change":279,"percent_change":1309,"volume":1531,"transactions":9,"vwap":1302},"2025-10-16",3.235,311700,{"date":1533,"open":958,"high":1534,"low":1303,"close":789,"change":1133,"percent_change":1535,"volume":1536,"transactions":9,"vwap":789},"2025-10-15",3.575,-3.72,450400,{"date":1538,"open":1480,"high":1326,"low":1480,"close":1353,"change":1370,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1353},"2025-10-14",6.08,471700,{"date":1542,"open":1314,"high":1390,"low":1475,"close":755,"change":1110,"percent_change":1543,"volume":1544,"transactions":9,"vwap":755},"2025-10-13",4.78,319500,{"date":1546,"open":1526,"high":1449,"low":1266,"close":1266,"change":580,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1266},"2025-10-10",-2.79,353500,{"date":1550,"open":755,"high":1302,"low":1266,"close":1551,"change":406,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-09",3.23,-2.12,436000,{"date":1555,"open":1474,"high":1328,"low":1556,"close":1449,"change":1110,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1449},"2025-10-08",3.11,4.76,597400,{"date":1560,"open":1526,"high":1561,"low":1439,"close":1445,"change":406,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1445},"2025-10-07",3.259,-2.17,406200,{"date":1565,"open":789,"high":789,"low":1566,"close":1391,"change":771,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1391},"2025-10-06",3.205,-3.3,367800,{"date":1570,"open":1327,"high":1318,"low":1302,"close":1320,"change":416,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1320},"2025-10-03",0.91,226700,{"date":1574,"open":1509,"high":1509,"low":1575,"close":1449,"change":771,"percent_change":1051,"volume":1576,"transactions":9,"vwap":1449},"2025-10-02",3.245,386400,{"date":1578,"open":1390,"high":1579,"low":1449,"close":1313,"change":761,"percent_change":1063,"volume":1580,"transactions":9,"vwap":1313},"2025-10-01",3.455,451200,{"date":1582,"open":1449,"high":1583,"low":1526,"close":1390,"change":286,"percent_change":286,"volume":1584,"transactions":9,"vwap":1390},"2025-09-30",3.335,422000,{"date":1586,"open":1509,"high":1587,"low":1588,"close":1390,"change":406,"percent_change":794,"volume":1589,"transactions":9,"vwap":1390},"2025-09-29",3.44,3.264,441000,{"date":1591,"open":1505,"high":1592,"low":1593,"close":1328,"change":1164,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1328},"2025-09-26",3.63,3.375,-5.04,310000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1092,"change":1133,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1092},"2025-09-25",3.69,3.73,3.555,-3.51,407900,{"date":1604,"open":1170,"high":1605,"low":1092,"close":1605,"change":627,"percent_change":903,"volume":1606,"transactions":9,"vwap":1605},"2025-09-24",3.7,910100,{"date":1608,"open":1609,"high":1610,"low":1504,"close":1592,"change":326,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1592},"2025-09-23",3.74,3.81,-2.16,415800,{"date":1614,"open":1605,"high":1615,"low":1616,"close":1617,"change":184,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-09-22",3.77,3.67,3.71,-1.07,620500,{"date":1621,"open":174,"high":174,"low":1617,"close":1622,"change":731,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-09-19",3.75,-5.06,2376600,{"date":1626,"open":1616,"high":1627,"low":1499,"close":1628,"change":140,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-09-18",3.97,3.95,8.82,974700,{"date":1632,"open":1499,"high":1633,"low":1505,"close":1592,"change":316,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1592},"2025-09-17",3.82,1.11,977700,{"date":1637,"open":1638,"high":1639,"low":1341,"close":1640,"change":543,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-16",3.86,3.9,3.59,-6.51,490100,{"date":1644,"open":1610,"high":1638,"low":1504,"close":1645,"change":105,"percent_change":365,"volume":1646,"transactions":9,"vwap":1645},"2025-09-15",3.84,486100,{"date":1648,"open":1610,"high":1649,"low":1650,"close":1651,"change":265,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-09-12",3.91,3.765,3.78,-0.79,474200,{"date":1655,"open":1651,"high":174,"low":1615,"close":1610,"change":286,"percent_change":286,"volume":1656,"transactions":9,"vwap":1610},"2025-09-11",1202000,{"date":1658,"open":1659,"high":1639,"low":1622,"close":1610,"change":105,"percent_change":323,"volume":1660,"transactions":9,"vwap":1610},"2025-09-10",3.79,691700,{"date":1662,"open":1610,"high":1633,"low":1663,"close":1622,"change":580,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1622},"2025-09-09",3.715,-2.34,271000,{"date":1667,"open":1639,"high":1649,"low":1668,"close":1645,"change":110,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1645},"2025-09-08",3.745,-0.26,452100,{"date":1672,"open":1673,"high":1674,"low":1651,"close":762,"change":1182,"percent_change":1391,"volume":1675,"transactions":9,"vwap":762},"2025-09-05",3.8,3.94,723200,{"date":1677,"open":1615,"high":1659,"low":1678,"close":1599,"change":416,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1599},"2025-09-04",3.665,0.81,528600,{"date":1682,"open":1505,"high":1617,"low":1092,"close":1605,"change":341,"percent_change":606,"volume":1683,"transactions":9,"vwap":1605},"2025-09-03",567100,{"date":1685,"open":1592,"high":1686,"low":1600,"close":24,"change":326,"percent_change":1611,"volume":1687,"transactions":9,"vwap":24},"2025-09-02",3.675,556700,{"date":1689,"open":1640,"high":1690,"low":1460,"close":1605,"change":1182,"percent_change":1327,"volume":1691,"transactions":9,"vwap":1605},"2025-08-29",3.725,804200,{"date":1693,"open":1341,"high":1504,"low":1318,"close":1505,"change":761,"percent_change":701,"volume":1694,"transactions":9,"vwap":1505},"2025-08-28",586300,{"date":1696,"open":1325,"high":1193,"low":1697,"close":1353,"change":110,"percent_change":1359,"volume":1698,"transactions":9,"vwap":1353},"2025-08-27",3.401,404400,{"date":1700,"open":1587,"high":1193,"low":1328,"close":255,"change":316,"percent_change":1701,"volume":1702,"transactions":9,"vwap":255},"2025-08-26",1.16,406700,{"date":1704,"open":255,"high":1193,"low":1319,"close":1358,"change":279,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1358},"2025-08-25",-1.42,516100,{"date":1708,"open":1474,"high":1346,"low":1266,"close":1363,"change":936,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1363},"2025-08-22",11.78,1219400,{"date":1712,"open":1320,"high":1320,"low":1439,"close":1266,"change":1713,"percent_change":1714,"volume":1393,"transactions":9,"vwap":1266},"2025-08-21",-0.23,-6.82,{"date":1716,"open":1358,"high":1363,"low":1717,"close":86,"change":580,"percent_change":1718,"volume":1719,"transactions":9,"vwap":86},"2025-08-20",3.355,-2.6,309300,{"date":1721,"open":789,"high":1722,"low":1320,"close":1358,"change":805,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1358},"2025-08-19",3.485,2.98,247800,{"date":1726,"open":1353,"high":255,"low":1303,"close":789,"change":357,"percent_change":857,"volume":1727,"transactions":9,"vwap":789},"2025-08-18",460700,{"date":1729,"open":255,"high":1730,"low":1364,"close":1325,"change":219,"percent_change":1332,"volume":1731,"transactions":9,"vwap":1325},"2025-08-15",3.52,348500,{"date":1733,"open":1336,"high":255,"low":1717,"close":1337,"change":226,"percent_change":1495,"volume":1734,"transactions":9,"vwap":1337},"2025-08-14",685400,{"date":1736,"open":1319,"high":1193,"low":1302,"close":1353,"change":805,"percent_change":1132,"volume":1737,"transactions":9,"vwap":1353},"2025-08-13",680500,{"date":1739,"open":1526,"high":1509,"low":1444,"close":1328,"change":1370,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1328},"2025-08-12",6.27,645300,{"date":1743,"open":789,"high":1328,"low":1744,"close":1744,"change":1064,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-08-11",3.19,-4.78,642600,{"date":1748,"open":1327,"high":1749,"low":1376,"close":1327,"change":19,"percent_change":1381,"volume":1750,"transactions":9,"vwap":1327},"2025-08-08",3.525,639100,{"date":1752,"open":1162,"high":1328,"low":713,"close":1320,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1320},"2025-08-07",0.47,16.43,1878800,{"date":1757,"open":1181,"high":1181,"low":1162,"close":1237,"change":265,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1237},"2025-08-06",-1.04,411700,{"date":1761,"open":1181,"high":1723,"low":729,"close":1174,"change":110,"percent_change":1208,"volume":1762,"transactions":9,"vwap":1174},"2025-08-05",372700,{"date":1764,"open":1162,"high":1181,"low":1188,"close":1212,"change":940,"percent_change":1674,"volume":1765,"transactions":9,"vwap":1212},"2025-08-04",391200,{"date":1767,"open":1162,"high":1163,"low":1063,"close":1074,"change":235,"percent_change":620,"volume":1768,"transactions":9,"vwap":1074},"2025-08-01",590300,{"date":1770,"open":1181,"high":1298,"low":1162,"close":1179,"change":771,"percent_change":1535,"volume":1771,"transactions":9,"vwap":1179},"2025-07-31",773300,{"date":1773,"open":1444,"high":1444,"low":1277,"close":1277,"change":1304,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1277},"2025-07-30",-6.62,644800,{"date":1777,"open":79,"high":1778,"low":628,"close":1474,"change":761,"percent_change":1181,"volume":1779,"transactions":9,"vwap":1474},"2025-07-29",3.185,402800,{"date":1781,"open":1744,"high":1744,"low":1271,"close":1271,"change":243,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1271},"2025-07-28",-3.14,324000,{"date":1785,"open":1480,"high":1480,"low":1278,"close":1444,"change":226,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1444},"2025-07-25",-0.62,340100,{"date":1789,"open":1302,"high":1327,"low":1480,"close":1480,"change":1164,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1480},"2025-07-24",-5.33,320600,{"date":1793,"open":813,"high":1328,"low":1475,"close":1318,"change":829,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1318},"2025-07-23",4.32,865900,{"date":1797,"open":1423,"high":1320,"low":898,"close":1526,"change":502,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1526},"2025-07-22",6.23,1112000,{"date":1801,"open":79,"high":1444,"low":1423,"close":1423,"change":110,"percent_change":1273,"volume":1802,"transactions":9,"vwap":1423},"2025-07-21",1206400,{"date":1804,"open":1474,"high":1778,"low":628,"close":1261,"change":406,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1261},"2025-07-18",-2.24,566300,{"date":1808,"open":79,"high":1380,"low":79,"close":1439,"change":416,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1439},"2025-07-17",0.97,667800,{"date":1812,"open":1556,"high":1445,"low":1813,"close":1287,"change":416,"percent_change":1267,"volume":1814,"transactions":9,"vwap":1287},"2025-07-16",3.045,488200,{"date":1816,"open":1445,"high":1817,"low":1278,"close":1278,"change":235,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1278},"2025-07-15",3.175,-1.92,498300,{"date":1821,"open":1744,"high":1551,"low":1287,"close":1439,"change":235,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1439},"2025-07-14",-1.88,445200,{"date":1825,"open":1444,"high":1530,"low":1272,"close":1744,"change":265,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1744},"2025-07-11",-0.93,450800,{"date":1829,"open":1444,"high":1551,"low":1424,"close":1391,"change":316,"percent_change":17,"volume":1830,"transactions":9,"vwap":1391},"2025-07-10",643500,{"date":1832,"open":1833,"high":1444,"low":1271,"close":1444,"change":416,"percent_change":848,"volume":1834,"transactions":9,"vwap":1444},"2025-07-09",3.16,546700,{"date":1836,"open":1288,"high":1391,"low":1069,"close":1445,"change":829,"percent_change":94,"volume":1837,"transactions":9,"vwap":1445},"2025-07-08",552400,{"date":1839,"open":1439,"high":1840,"low":1841,"close":1288,"change":1064,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1288},"2025-07-07",3.155,3,-5.05,541900,{"date":1845,"open":1423,"high":1474,"low":1069,"close":1474,"change":829,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1474},"2025-07-03",4.62,358800,{"date":1849,"open":1180,"high":1261,"low":1850,"close":898,"change":341,"percent_change":1063,"volume":1851,"transactions":9,"vwap":898},"2025-07-02",2.885,580700,{"date":1853,"open":1162,"high":1430,"low":1152,"close":1132,"change":805,"percent_change":1363,"volume":1854,"transactions":9,"vwap":1132},"2025-07-01",749500,{"date":1856,"open":1174,"high":1180,"low":743,"close":1179,"change":184,"percent_change":818,"volume":1857,"transactions":9,"vwap":1179},"2025-06-30",857500,{"date":1859,"open":628,"high":1423,"low":1157,"close":1174,"change":1064,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1174},"2025-06-27",-5.25,1861200,{"date":1863,"open":1069,"high":1271,"low":736,"close":1423,"change":627,"percent_change":658,"volume":1864,"transactions":9,"vwap":1423},"2025-06-26",1036800,{"date":1866,"open":1439,"high":1474,"low":1132,"close":1723,"change":1133,"percent_change":872,"volume":1867,"transactions":9,"vwap":1723},"2025-06-25",820200,{"date":1869,"open":1297,"high":1870,"low":1556,"close":1556,"change":19,"percent_change":1289,"volume":1871,"transactions":9,"vwap":1556},"2025-06-24",3.315,1348700,{"date":1873,"open":1271,"high":1874,"low":1181,"close":79,"change":110,"percent_change":1875,"volume":1876,"transactions":9,"vwap":79},"2025-06-23",3.135,-0.32,1478600,{"date":1878,"open":1526,"high":1314,"low":1288,"close":1287,"change":771,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1287},"2025-06-20",-3.43,2881900,{"date":1882,"open":1400,"high":1449,"low":1180,"close":1380,"change":1370,"percent_change":830,"volume":1883,"transactions":9,"vwap":1380},"2025-06-18",1180900,{"date":1885,"open":628,"high":79,"low":1723,"close":1288,"change":184,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1288},"2025-06-17",-1.31,1026100,{"date":1889,"open":1423,"high":1297,"low":1430,"close":1423,"change":105,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1423},"2025-06-16",2.01,683800,{"date":1893,"open":1400,"high":1271,"low":1069,"close":1069,"change":243,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1069},"2025-06-13",-3.24,624500,{"date":1897,"open":1261,"high":1898,"low":1288,"close":79,"change":110,"percent_change":1875,"volume":1899,"transactions":9,"vwap":79},"2025-06-12",3.125,548000,{"date":1901,"open":628,"high":1380,"low":1288,"close":1287,"change":940,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1287},"2025-06-11",3.68,780700,{"date":1905,"open":1288,"high":1401,"low":1434,"close":1069,"change":219,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1069},"2025-06-10",0.34,584300,{"date":1909,"open":1180,"high":1278,"low":509,"close":1723,"change":627,"percent_change":689,"volume":1910,"transactions":9,"vwap":1723},"2025-06-09",832300,{"date":1912,"open":1237,"high":1841,"low":1157,"close":1169,"change":1182,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1169},"2025-06-06",4.3,850500,{"date":1916,"open":885,"high":1181,"low":885,"close":1074,"change":341,"percent_change":1132,"volume":1917,"transactions":9,"vwap":1074},"2025-06-05",1054100,{"date":1919,"open":714,"high":883,"low":878,"close":1063,"change":286,"percent_change":286,"volume":1920,"transactions":9,"vwap":1063},"2025-06-04",557700,{"date":1922,"open":715,"high":649,"low":708,"close":1063,"change":502,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1063},"2025-06-03",7.54,995500,{"date":1926,"open":723,"high":949,"low":1927,"close":705,"change":279,"percent_change":302,"volume":1928,"transactions":9,"vwap":705},"2025-06-02",2.465,710300,{"date":1930,"open":701,"high":721,"low":708,"close":1103,"change":226,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1103},"2025-05-30",-0.77,2654700,{"date":1934,"open":1103,"high":1935,"low":715,"close":721,"change":627,"percent_change":729,"volume":1936,"transactions":9,"vwap":721},"2025-05-29",2.655,752900,{"date":1938,"open":707,"high":754,"low":781,"close":705,"change":416,"percent_change":25,"volume":1939,"transactions":9,"vwap":705},"2025-05-28",709000,{"date":1941,"open":775,"high":708,"low":624,"close":707,"change":1110,"percent_change":1942,"volume":1943,"transactions":9,"vwap":707},"2025-05-27",6.41,1196400,{"date":1945,"open":590,"high":760,"low":1946,"close":605,"change":110,"percent_change":1947,"volume":1948,"transactions":9,"vwap":605},"2025-05-23",2.251,-0.43,813100,{"date":1950,"open":684,"high":668,"low":624,"close":658,"change":226,"percent_change":974,"volume":1951,"transactions":9,"vwap":658},"2025-05-22",1131400,{"date":1953,"open":624,"high":878,"low":822,"close":626,"change":341,"percent_change":1353,"volume":1954,"transactions":9,"vwap":626},"2025-05-21",1539900,{"date":1956,"open":618,"high":668,"low":624,"close":590,"change":243,"percent_change":872,"volume":1957,"transactions":9,"vwap":590},"2025-05-20",822100,{"date":1959,"open":759,"high":708,"low":1050,"close":775,"change":493,"percent_change":1960,"volume":1961,"transactions":9,"vwap":775},"2025-05-19",-6.64,613800,{"date":1963,"open":708,"high":787,"low":1964,"close":787,"change":627,"percent_change":1162,"volume":1965,"transactions":9,"vwap":787},"2025-05-16",2.475,582300,{"date":1967,"open":680,"high":674,"low":981,"close":707,"change":316,"percent_change":372,"volume":1968,"transactions":9,"vwap":707},"2025-05-15",856400,{"date":1970,"open":701,"high":701,"low":760,"close":781,"change":852,"percent_change":1971,"volume":1972,"transactions":9,"vwap":781},"2025-05-14",-5.41,914900,{"date":1974,"open":923,"high":632,"low":776,"close":721,"change":286,"percent_change":286,"volume":1975,"transactions":9,"vwap":721},"2025-05-13",657800,{"date":1977,"open":787,"high":877,"low":775,"close":721,"change":1002,"percent_change":1978,"volume":1979,"transactions":9,"vwap":721},"2025-05-12",6.58,741600,{"date":1981,"open":781,"high":707,"low":588,"close":676,"change":286,"percent_change":286,"volume":1982,"transactions":9,"vwap":676},"2025-05-09",777500,{"date":1984,"open":787,"high":1202,"low":1985,"close":676,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":676},"2025-05-08",2.321,-0.24,-8.99,1691800,{"date":1990,"open":1103,"high":885,"low":787,"close":737,"change":724,"percent_change":744,"volume":1991,"transactions":9,"vwap":737},"2025-05-07",829800,{"date":1993,"open":1103,"high":923,"low":759,"close":674,"change":235,"percent_change":1994,"volume":1995,"transactions":9,"vwap":674},"2025-05-06",-2.31,467900,{"date":1997,"open":895,"high":907,"low":1103,"close":317,"change":580,"percent_change":1083,"volume":1998,"transactions":9,"vwap":317},"2025-05-05",565800,{"date":2000,"open":877,"high":2001,"low":949,"close":713,"change":1182,"percent_change":2002,"volume":2003,"transactions":9,"vwap":713},"2025-05-02",2.705,4.67,554600,{"date":2005,"open":759,"high":877,"low":685,"close":1103,"change":940,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1103},"2025-05-01",4.47,833100,{"date":2009,"open":668,"high":2010,"low":782,"close":788,"change":265,"percent_change":2011,"volume":2012,"transactions":9,"vwap":788},"2025-04-30",2.495,-1.2,621200,{"date":2014,"open":685,"high":707,"low":684,"close":707,"change":105,"percent_change":861,"volume":2015,"transactions":9,"vwap":707},"2025-04-29",403500,{"date":2017,"open":676,"high":705,"low":605,"close":676,"change":286,"percent_change":286,"volume":2018,"transactions":9,"vwap":676},"2025-04-28",379500,{"date":2020,"open":618,"high":680,"low":624,"close":676,"change":19,"percent_change":2021,"volume":2022,"transactions":9,"vwap":676},"2025-04-25",0.83,825400,{"date":2024,"open":685,"high":2025,"low":981,"close":689,"change":19,"percent_change":2026,"volume":2027,"transactions":9,"vwap":689},"2025-04-24",2.455,0.84,510200,{"date":2029,"open":707,"high":915,"low":981,"close":775,"change":316,"percent_change":417,"volume":2030,"transactions":9,"vwap":775},"2025-04-23",703400,{"date":178,"open":624,"high":626,"low":642,"close":658,"change":627,"percent_change":1278,"volume":2032,"transactions":9,"vwap":658},862100]