[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRT":3,"homepage-market-summary":34,"stock-historical-CRT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRT","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},"Cross Timbers Royalty Trust","NYSE",null,"OIL ROYALTY TRADERS","Cross Timbers Royalty Trust is a United States-based trust. The net profits interests are derived from producing royalty, overriding royalty interests, and working interest properties. The underlying properties of the trust include producing properties in Texas, Oklahoma, and New Mexico.","2","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.5533,0.771324,"Monthly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.77,11.34,12.1899,11.48,0.29,2.53,13153.592499,235,11.7799,13.15,7.07,30774.496500484,77.3,8709,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},28939,10562724.125121,15.96,"2025-04-22",[185,186,195,206,216,227,236,244,255,265,275,284,294,304,314,322,331,342,352,363,373,383,394,404,412,421,430,440,447,457,465,474,480,488,496,505,514,524,532,540,550,561,570,581,589,595,602,611,617,623,632,641,650,659,667,674,681,687,693,700,707,714,720,728,733,738,743,750,755,760,768,775,780,788,795,802,809,815,822,826,830,833,837,842,847,852,857,862,866,871,879,885,889,893,898,903,908,914,919,923,926,931,934,938,944,947,951,954,957,962,967,970,973,978,984,987,992,995,998,1003,1009,1015,1018,1023,1027,1031,1036,1041,1045,1050,1056,1062,1066,1071,1077,1081,1086,1090,1096,1102,1108,1114,1119,1124,1129,1134,1137,1141,1144,1149,1152,1156,1159,1164,1168,1172,1176,1182,1187,1195,1199,1203,1208,1214,1219,1223,1229,1234,1240,1243,1245,1252,1256,1261,1266,1271,1278,1282,1286,1292,1297,1301,1304,1309,1313,1319,1324,1329,1335,1341,1346,1351,1356,1361,1366,1370,1373,1378,1384,1390,1396,1400,1403,1408,1414,1419,1423,1426,1431,1436,1440,1444,1447,1450,1454,1457,1462,1466,1468,1472,1475,1479,1482,1487,1491,1498,1503,1508,1512,1515,1521,1526,1530,1536,1541,1546,1551,1556,1562,1567,1571,1577,1582,1584,1588,1592,1597,1601,1605,1609,1611,1615,1620,1623,1627,1630,1635,1638,1643,1648,1652,1657,1659,1662,1666,1671,1676,1680,1684,1688,1692,1694,1696,1699,1702,1705,1708,1711,1713,1715,1718,1721,1724,1726,1729,1733,1736,1739,1742,1745,1749,1751,1755,1760,1763,1767,1770,1773,1776,1779,1784,1788,1792,1796,1802,1805,1809,1812,1815,1819,1823,1827,1830,1834,1838,1843,1846,1849,1852,1855,1858,1860,1862,1865,1869,1873,1877,1880,1884,1888,1891,1894,1896,1899,1902,1905,1909,1912,1916,1920,1924,1928,1931,1934,1938,1942,1946,1950,1953,1957,1959,1962,1966,1970,1974,1976,1978,1980,1984,1987,1990,1992,1996,1999,2003],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":21,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",11.6,12.02,-0.36,-3.04,9547.298934,186,11.5544,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",11.89,12.07,11.6441,11.84,-0.12,-1,20478.733914,268,11.8311,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":190,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.25,12.3899,11.78,11.96,-2.92,19758.821315,318,12.0618,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",12.54,12.8677,12.22,12.32,-0.18,-1.44,12349.242183,321,12.4537,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":126,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",12.19,12.9595,12.5,2.04,28764.013082,285,12.5987,{"date":237,"open":238,"high":231,"low":238,"close":208,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",11.91,0.42,3.55,26315.003377,337,12.2805,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.14,12.23,11.7175,11.83,-0.41,-3.35,73048.353504,522,11.9878,{"date":256,"open":208,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",12.27,11.9,12.24,-0.08,-0.65,52848.894443,402,12.1701,{"date":266,"open":267,"high":268,"low":269,"close":221,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",12.72,12.75,12.2,-0.43,-3.37,31613.205191,407,12.4147,{"date":276,"open":277,"high":277,"low":278,"close":268,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",12.89,12.3788,-0.23,-1.77,25025.427724,343,12.6576,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":151,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.65,13.1,11.7717,12.98,3.02,55932.82482,416,12.8119,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",13.05,12.0631,12.6,-0.47,-3.6,75929.501009,566,12.5748,{"date":305,"open":306,"high":29,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",12.09,12,13.07,1.08,9.01,106156.372064,807,12.7293,{"date":315,"open":211,"high":307,"low":197,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",11.99,0.28,2.39,29665.900535,462,11.9518,{"date":323,"open":324,"high":258,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",11.29,11.71,0.43,3.81,48251.192206,515,11.6058,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",11.32,11.4,11.2,11.28,-0.03,-0.27,10372.14531,188,11.3059,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":263,"vwap":351},"2026-09-09",11.25,11.5,11.19,11.31,0.09,0.8,33681.827805,11.3459,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.92,11.428,10.89,11.22,0.26,2.37,44558.5265,417,11.0968,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",10.5763,10.98,10.96,0.31,2.91,23036.765066,265,10.8525,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":141,"volume":380,"transactions":381,"vwap":382},"2026-09-03",10.6,10.72,10.56,10.65,0.07,6703.893209,221,10.6515,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",10.52,10.71,10.477,10.58,0.05,0.47,9143.901674,122,10.5812,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",10.4,10.57,10.53,0.08,0.77,10937.4887,133,10.505,{"date":405,"open":406,"high":407,"low":408,"close":406,"change":409,"percent_change":24,"volume":410,"transactions":225,"vwap":411},"2026-08-31",10.45,10.5,10.3,0.03,19780.302848,10.4564,{"date":413,"open":414,"high":414,"low":396,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",10.62,10.42,-0.09,-0.86,22772.976121,229,10.4951,{"date":422,"open":385,"high":376,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",10.4496,10.51,0.02,0.19,12969.658848,291,10.5981,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":201,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",10.61,10.63,10.34,10.49,-1.13,18105.416214,305,10.5629,{"date":441,"open":375,"high":442,"low":398,"close":432,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",10.7613,0,8922.410371,204,10.6048,{"date":448,"open":449,"high":450,"low":451,"close":432,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",10.67,10.81,10.54,-0.2,-1.85,45592.677661,307,10.6252,{"date":458,"open":432,"high":459,"low":460,"close":450,"change":368,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",10.9,10.5901,2.95,22899.985523,225,10.7324,{"date":466,"open":467,"high":468,"low":407,"close":407,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",10.55,10.665,-0.04,-0.38,15755.820245,216,10.5858,{"date":475,"open":375,"high":375,"low":476,"close":451,"change":469,"percent_change":470,"volume":477,"transactions":478,"vwap":479},"2026-08-19",10.2873,23742.689365,248,10.4647,{"date":481,"open":375,"high":482,"low":483,"close":388,"change":484,"percent_change":348,"volume":485,"transactions":486,"vwap":487},"2026-08-18",10.68,10.515,0.01,15886.490864,147,10.6286,{"date":489,"open":407,"high":433,"low":490,"close":397,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",10.44,0.2,1.93,18759.738273,195,10.5458,{"date":497,"open":498,"high":388,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",10.13,10.37,0.3,2.98,30770.543796,332,10.3529,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":337,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",9.88,10.25,10.07,-0.3,21931.677672,327,10.03,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",10.18,9.8601,10.1,0.14,1.41,18077.35988,171,10.0566,{"date":525,"open":526,"high":513,"low":526,"close":527,"change":389,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",9.83,9.96,0.5,20101.898181,136,9.9479,{"date":533,"open":513,"high":516,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":486,"vwap":539},"2026-08-10",9.5001,9.91,-0.13,-1.29,8420.8143,9.8635,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":260,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",10.115,10.1799,9.841,10.04,-0.79,38368.372426,213,10.0248,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",10.14,10.2,10.08,10.12,-0.05,-0.49,8903.411895,128,10.1553,{"date":562,"open":563,"high":508,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",10.02,10.17,0.085,0.84,34806.998974,143,10.089,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",10.11,10.124,10.01,10.085,-0.185,-1.8,9300.1555,228,10.0836,{"date":582,"open":583,"high":584,"low":516,"close":585,"change":389,"percent_change":57,"volume":586,"transactions":587,"vwap":588},"2026-08-03",10.22,10.31,10.27,10085.143829,180,10.2512,{"date":590,"open":553,"high":408,"low":591,"close":583,"change":389,"percent_change":57,"volume":592,"transactions":593,"vwap":594},"2026-07-31",10.0101,29988.119825,181,10.2229,{"date":596,"open":516,"high":594,"low":597,"close":564,"change":116,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",10.09,-0.1,15414.429673,148,10.1717,{"date":603,"open":604,"high":605,"low":604,"close":516,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",10.05,10.28,0.21,2.11,12794.5058,129,10.1535,{"date":612,"open":498,"high":498,"low":535,"close":613,"change":536,"percent_change":537,"volume":614,"transactions":615,"vwap":616},"2026-07-28",9.97,5905.125907,161,10.0061,{"date":618,"open":619,"high":619,"low":620,"close":518,"change":556,"percent_change":557,"volume":621,"transactions":402,"vwap":622},"2026-07-27",10.15,10.011,9705.323177,10.0442,{"date":624,"open":625,"high":626,"low":627,"close":619,"change":628,"percent_change":359,"volume":629,"transactions":630,"vwap":631},"2026-07-24",10,10.33,9.9751,0.235,33228.00506,342,10.0848,{"date":633,"open":634,"high":625,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":445,"vwap":640},"2026-07-23",9.705,9.7,9.915,0.265,2.75,13730.1,9.7997,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":469,"percent_change":250,"volume":647,"transactions":648,"vwap":649},"2026-07-22",9.73,9.8,9.6,9.65,7813.0801,172,9.6708,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":409,"percent_change":368,"volume":656,"transactions":657,"vwap":658},"2026-07-21",9.75,9.8099,9.54,9.69,8386.783887,279,9.6862,{"date":660,"open":644,"high":644,"low":661,"close":662,"change":452,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",9.33,9.66,-2.03,4331.183842,192,9.708,{"date":668,"open":652,"high":625,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-17",9.45,9.86,0.68,7.41,47700,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":416,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-16",9.27,9.03,9.18,-0.97,6800,{"date":682,"open":661,"high":661,"low":683,"close":676,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":676},"2026-07-15",9,-0.06,-0.64,18900,{"date":688,"open":661,"high":689,"low":690,"close":661,"change":399,"percent_change":691,"volume":692,"transactions":9,"vwap":661},"2026-07-14",9.42,9.23,0.86,9500,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":326,"volume":699,"transactions":9,"vwap":697},"2026-07-13",9.3,9.14,9.25,0.04,9800,{"date":701,"open":702,"high":695,"low":703,"close":704,"change":348,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-10",9.29,9.12,9.21,0.99,11400,{"date":708,"open":703,"high":709,"low":710,"close":703,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-07-09",9.22,8.99,-0.02,-0.22,4500,{"date":715,"open":716,"high":716,"low":717,"close":696,"change":337,"percent_change":718,"volume":719,"transactions":9,"vwap":696},"2026-07-08",9.2,9.07,-0.33,5300,{"date":721,"open":722,"high":678,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",9.02,8.91,9.17,0.15,1.66,12700,{"date":729,"open":310,"high":730,"low":731,"close":722,"change":443,"percent_change":443,"volume":732,"transactions":9,"vwap":722},"2026-07-06",9.1,8.8,17700,{"date":734,"open":735,"high":736,"low":722,"close":722,"change":711,"percent_change":712,"volume":737,"transactions":9,"vwap":722},"2026-07-02",9.04,9.24,3300,{"date":739,"open":730,"high":740,"low":741,"close":735,"change":443,"percent_change":443,"volume":742,"transactions":9,"vwap":735},"2026-07-01",9.15,8.95,8800,{"date":744,"open":745,"high":746,"low":745,"close":735,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":735},"2026-06-30",8.88,9.11,0.1,1.12,13900,{"date":751,"open":741,"high":730,"low":752,"close":753,"change":416,"percent_change":202,"volume":754,"transactions":9,"vwap":753},"2026-06-29",8.86,8.94,14300,{"date":756,"open":723,"high":757,"low":758,"close":677,"change":519,"percent_change":759,"volume":727,"transactions":9,"vwap":677},"2026-06-26",9.16,8.87,1.57,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",8.73,8.96,8.89,0.22,2.54,18300,{"date":769,"open":770,"high":752,"low":771,"close":772,"change":348,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-24",8.61,8.5,8.67,1.05,21400,{"date":776,"open":777,"high":683,"low":777,"close":778,"change":409,"percent_change":156,"volume":779,"transactions":9,"vwap":778},"2026-06-23",8.36,8.58,69700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":470,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-22",8.68,8.78,8.37,8.55,-4.26,71600,{"date":789,"open":790,"high":791,"low":745,"close":792,"change":557,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",9.4,9.84,8.93,-5.2,44700,{"date":796,"open":797,"high":798,"low":689,"close":689,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":689},"2026-06-17",9.71,10.35,-0.34,-3.48,29800,{"date":803,"open":804,"high":518,"low":652,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-16",9.9,9.76,-0.29,-2.89,57200,{"date":810,"open":376,"high":376,"low":811,"close":604,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":604},"2026-06-15",9.94,-0.74,-6.86,51900,{"date":816,"open":817,"high":459,"low":818,"close":819,"change":711,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-12",10.77,10.73,10.79,-0.19,8000,{"date":823,"open":817,"high":824,"low":817,"close":450,"change":337,"percent_change":825,"volume":692,"transactions":9,"vwap":450},"2026-06-11",10.84,-0.28,{"date":827,"open":376,"high":824,"low":376,"close":824,"change":389,"percent_change":828,"volume":829,"transactions":9,"vwap":824},"2026-06-10",0.46,13000,{"date":831,"open":832,"high":819,"low":832,"close":819,"change":409,"percent_change":317,"volume":686,"transactions":9,"vwap":819},"2026-06-09",10.7,{"date":834,"open":832,"high":819,"low":832,"close":835,"change":425,"percent_change":426,"volume":836,"transactions":9,"vwap":835},"2026-06-08",10.76,11000,{"date":838,"open":386,"high":839,"low":832,"close":840,"change":260,"percent_change":812,"volume":841,"transactions":9,"vwap":840},"2026-06-05",10.88,10.74,19300,{"date":843,"open":832,"high":844,"low":832,"close":845,"change":425,"percent_change":426,"volume":846,"transactions":9,"vwap":845},"2026-06-04",10.85,10.82,7200,{"date":848,"open":378,"high":849,"low":385,"close":849,"change":426,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-03",10.8,1.79,13300,{"date":853,"open":499,"high":432,"low":408,"close":432,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":432},"2026-06-02",0.13,1.24,17600,{"date":858,"open":859,"high":467,"low":605,"close":860,"change":556,"percent_change":299,"volume":861,"transactions":9,"vwap":860},"2026-06-01",10.43,10.48,55500,{"date":863,"open":375,"high":832,"low":508,"close":398,"change":222,"percent_change":864,"volume":865,"transactions":9,"vwap":398},"2026-05-29",-1.68,24100,{"date":867,"open":386,"high":839,"low":868,"close":386,"change":869,"percent_change":261,"volume":870,"transactions":9,"vwap":386},"2026-05-28",10.59,-0.07,7000,{"date":872,"open":873,"high":874,"low":375,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-27",10.83,10.87,10.78,-0.16,-1.46,15000,{"date":880,"open":818,"high":881,"low":397,"close":882,"change":24,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-26",11,10.94,2.72,48000,{"date":886,"open":482,"high":839,"low":433,"close":378,"change":887,"percent_change":888,"volume":870,"transactions":9,"vwap":378},"2026-05-22",-0.11,-1.02,{"date":890,"open":824,"high":354,"low":835,"close":835,"change":416,"percent_change":891,"volume":892,"transactions":9,"vwap":835},"2026-05-21",-0.83,12500,{"date":894,"open":377,"high":881,"low":396,"close":844,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":844},"2026-05-20",0.16,1.5,30300,{"date":899,"open":900,"high":386,"low":435,"close":900,"change":348,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-19",10.69,0.85,16800,{"date":904,"open":819,"high":905,"low":407,"close":375,"change":876,"percent_change":906,"volume":907,"transactions":9,"vwap":375},"2026-05-18",10.97,-1.49,29700,{"date":909,"open":910,"high":911,"low":910,"close":835,"change":536,"percent_change":912,"volume":913,"transactions":9,"vwap":835},"2026-05-15",10.26,10.99,-1.19,11700,{"date":915,"open":356,"high":911,"low":916,"close":356,"change":747,"percent_change":917,"volume":918,"transactions":9,"vwap":356},"2026-05-14",10.66,0.93,11900,{"date":920,"open":378,"high":911,"low":375,"close":819,"change":491,"percent_change":921,"volume":922,"transactions":9,"vwap":819},"2026-05-13",1.89,23800,{"date":924,"open":451,"high":849,"low":398,"close":868,"change":443,"percent_change":443,"volume":925,"transactions":9,"vwap":868},"2026-05-12",13500,{"date":927,"open":928,"high":378,"low":626,"close":868,"change":111,"percent_change":929,"volume":930,"transactions":9,"vwap":868},"2026-05-11",10.47,0.57,26400,{"date":932,"open":868,"high":414,"low":424,"close":398,"change":469,"percent_change":470,"volume":933,"transactions":9,"vwap":398},"2026-05-08",17500,{"date":935,"open":424,"high":482,"low":424,"close":397,"change":869,"percent_change":936,"volume":937,"transactions":9,"vwap":397},"2026-05-07",-0.66,5700,{"date":939,"open":398,"high":840,"low":940,"close":941,"change":201,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-06",10.46,10.64,-1.12,44400,{"date":945,"open":868,"high":356,"low":397,"close":835,"change":443,"percent_change":443,"volume":946,"transactions":9,"vwap":835},"2026-05-05",14200,{"date":948,"open":377,"high":839,"low":377,"close":835,"change":949,"percent_change":121,"volume":950,"transactions":9,"vwap":835},"2026-05-04",0.12,9000,{"date":952,"open":449,"high":356,"low":398,"close":941,"change":201,"percent_change":942,"volume":953,"transactions":9,"vwap":941},"2026-05-01",20100,{"date":955,"open":375,"high":839,"low":385,"close":835,"change":869,"percent_change":261,"volume":956,"transactions":9,"vwap":835},"2026-04-30",12400,{"date":958,"open":356,"high":959,"low":386,"close":873,"change":201,"percent_change":960,"volume":961,"transactions":9,"vwap":873},"2026-04-29",11.05,-1.1,25500,{"date":963,"open":844,"high":959,"low":941,"close":964,"change":358,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-28",10.95,2.43,56200,{"date":968,"open":385,"high":849,"low":385,"close":900,"change":379,"percent_change":141,"volume":969,"transactions":9,"vwap":900},"2026-04-27",23900,{"date":971,"open":378,"high":482,"low":499,"close":414,"change":337,"percent_change":825,"volume":972,"transactions":9,"vwap":414},"2026-04-24",13700,{"date":974,"open":849,"high":975,"low":397,"close":378,"change":825,"percent_change":976,"volume":977,"transactions":9,"vwap":378},"2026-04-23",10.91,-2.56,34600,{"date":979,"open":433,"high":911,"low":397,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-22",10.93,0.34,3.21,42400,{"date":985,"open":377,"high":378,"low":490,"close":868,"change":409,"percent_change":317,"volume":986,"transactions":9,"vwap":868},"2026-04-21",21700,{"date":988,"open":989,"high":832,"low":552,"close":377,"change":399,"percent_change":990,"volume":991,"transactions":9,"vwap":377},"2026-04-20",10.23,0.76,61500,{"date":993,"open":928,"high":868,"low":597,"close":860,"change":116,"percent_change":598,"volume":994,"transactions":9,"vwap":860},"2026-04-17",52700,{"date":996,"open":605,"high":398,"low":605,"close":435,"change":869,"percent_change":936,"volume":997,"transactions":9,"vwap":435},"2026-04-16",8700,{"date":999,"open":585,"high":432,"low":989,"close":377,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":377},"2026-04-15",0.17,1.64,18800,{"date":1004,"open":385,"high":941,"low":572,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-14",10.39,-0.24,-2.26,37800,{"date":1010,"open":388,"high":1011,"low":490,"close":433,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":433},"2026-04-13",10.75,0.23,2.21,11600,{"date":1016,"open":435,"high":407,"low":408,"close":396,"change":222,"percent_change":1017,"volume":856,"transactions":9,"vwap":396},"2026-04-10",-1.7,{"date":1019,"open":1011,"high":1011,"low":435,"close":388,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":388},"2026-04-09",-0.17,-1.58,18500,{"date":1024,"open":467,"high":849,"low":625,"close":1011,"change":556,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1011},"2026-04-08",-0.46,54100,{"date":1028,"open":407,"high":964,"low":989,"close":849,"change":500,"percent_change":1029,"volume":1030,"transactions":9,"vwap":849},"2026-04-07",2.86,42300,{"date":1032,"open":376,"high":882,"low":407,"close":407,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":407},"2026-04-06",-0.25,-2.33,22500,{"date":1037,"open":849,"high":1038,"low":490,"close":1011,"change":895,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1011},"2026-04-02",11.08,1.51,31800,{"date":1042,"open":1043,"high":459,"low":1043,"close":868,"change":484,"percent_change":348,"volume":1044,"transactions":9,"vwap":868},"2026-04-01",10.38,81300,{"date":1046,"open":959,"high":959,"low":490,"close":388,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":388},"2026-03-31",-0.42,-3.82,46400,{"date":1051,"open":881,"high":1052,"low":941,"close":881,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":881},"2026-03-30",11.1,0.37,3.48,59900,{"date":1057,"open":625,"high":433,"low":1058,"close":433,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":433},"2026-03-27",9.93,0.64,6.41,111100,{"date":1063,"open":507,"high":1064,"low":643,"close":1064,"change":409,"percent_change":500,"volume":1065,"transactions":9,"vwap":1064},"2026-03-26",9.99,17200,{"date":1067,"open":1068,"high":1064,"low":689,"close":527,"change":828,"percent_change":1069,"volume":1070,"transactions":9,"vwap":527},"2026-03-25",9.55,4.84,77600,{"date":1072,"open":804,"high":811,"low":676,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-24",9.5,-0.35,-3.55,133200,{"date":1078,"open":635,"high":804,"low":709,"close":1079,"change":854,"percent_change":86,"volume":1080,"transactions":9,"vwap":1079},"2026-03-23",9.85,270200,{"date":1082,"open":625,"high":625,"low":655,"close":1083,"change":712,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-20",9.72,-2.21,74300,{"date":1087,"open":625,"high":625,"low":804,"close":811,"change":389,"percent_change":1088,"volume":1089,"transactions":9,"vwap":811},"2026-03-19",0.51,19100,{"date":1091,"open":644,"high":1092,"low":652,"close":1093,"change":725,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-18",9.95,9.89,1.54,20300,{"date":1097,"open":643,"high":644,"low":1098,"close":1099,"change":949,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-17",9.61,9.74,1.25,17100,{"date":1103,"open":791,"high":1104,"low":669,"close":1105,"change":452,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-16",9.92,9.62,-2.04,26300,{"date":1109,"open":1092,"high":1064,"low":1110,"close":1111,"change":536,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-13",9.35,9.82,-1.31,29300,{"date":1115,"open":1099,"high":572,"low":797,"close":1092,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1092},"2026-03-12",0.18,1.84,69900,{"date":1120,"open":645,"high":1121,"low":1073,"close":1121,"change":765,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-11",9.77,2.3,24700,{"date":1125,"open":526,"high":526,"low":1126,"close":1068,"change":279,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1068},"2026-03-10",9.44,-2.35,67000,{"date":1130,"open":1131,"high":1079,"low":669,"close":1132,"change":317,"percent_change":461,"volume":1133,"transactions":9,"vwap":1132},"2026-03-09",9.51,9.78,89000,{"date":1135,"open":1098,"high":1105,"low":790,"close":1073,"change":443,"percent_change":443,"volume":1136,"transactions":9,"vwap":1073},"2026-03-06",45600,{"date":1138,"open":757,"high":1073,"low":696,"close":1073,"change":326,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1073},"2026-03-05",4.74,55000,{"date":1142,"open":683,"high":696,"low":723,"close":717,"change":348,"percent_change":50,"volume":1143,"transactions":9,"vwap":717},"2026-03-04",43900,{"date":1145,"open":730,"high":730,"low":1146,"close":1147,"change":116,"percent_change":887,"volume":1148,"transactions":9,"vwap":1147},"2026-03-03",8.84,8.98,40700,{"date":1150,"open":740,"high":740,"low":758,"close":710,"change":711,"percent_change":712,"volume":1151,"transactions":9,"vwap":710},"2026-03-02",33700,{"date":1153,"open":792,"high":735,"low":792,"close":310,"change":409,"percent_change":1154,"volume":1155,"transactions":9,"vwap":310},"2026-02-27",0.33,14100,{"date":1157,"open":677,"high":735,"low":753,"close":1147,"change":684,"percent_change":936,"volume":1158,"transactions":9,"vwap":1147},"2026-02-26",24500,{"date":1160,"open":717,"high":1161,"low":1162,"close":735,"change":389,"percent_change":1163,"volume":892,"transactions":9,"vwap":735},"2026-02-25",9.09,8.97,0.56,{"date":1165,"open":758,"high":730,"low":752,"close":710,"change":111,"percent_change":1166,"volume":1167,"transactions":9,"vwap":710},"2026-02-24",0.67,105100,{"date":1169,"open":683,"high":1170,"low":752,"close":792,"change":116,"percent_change":887,"volume":1171,"transactions":9,"vwap":792},"2026-02-23",9.05,22200,{"date":1173,"open":683,"high":740,"low":792,"close":753,"change":556,"percent_change":1174,"volume":1175,"transactions":9,"vwap":753},"2026-02-20",-0.56,93000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":710,"change":368,"percent_change":1180,"volume":1181,"transactions":9,"vwap":710},"2026-02-19",8.6,9.08,3.57,75200,{"date":1183,"open":1184,"high":782,"low":771,"close":782,"change":949,"percent_change":1185,"volume":1186,"transactions":9,"vwap":782},"2026-02-18",8.52,1.4,14700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":416,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-17",8.65,8.66,8.4,8.56,-1.04,31600,{"date":1196,"open":1197,"high":772,"low":1198,"close":1189,"change":399,"percent_change":917,"volume":933,"transactions":9,"vwap":1189},"2026-02-13",8.59,8.46,{"date":1200,"open":1178,"high":1189,"low":1198,"close":1201,"change":711,"percent_change":279,"volume":1202,"transactions":9,"vwap":1201},"2026-02-12",8.57,15600,{"date":1204,"open":1198,"high":1205,"low":1198,"close":1197,"change":399,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1197},"2026-02-11",8.63,0.94,14400,{"date":1209,"open":1210,"high":1184,"low":1211,"close":1212,"change":698,"percent_change":390,"volume":1213,"transactions":9,"vwap":1212},"2026-02-10",8.49,8.41,8.51,30600,{"date":1215,"open":1216,"high":785,"low":1217,"close":1218,"change":443,"percent_change":443,"volume":774,"transactions":9,"vwap":1218},"2026-02-09",8.54,8.35,8.47,{"date":1220,"open":1221,"high":1189,"low":1222,"close":1218,"change":484,"percent_change":949,"volume":913,"transactions":9,"vwap":1218},"2026-02-06",8.42,8.38,{"date":1224,"open":1225,"high":1189,"low":1226,"close":1198,"change":260,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1198},"2026-02-05",8.45,8.3,-0.94,25700,{"date":1230,"open":1192,"high":1178,"low":1231,"close":1216,"change":111,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1216},"2026-02-04",8.39,0.71,16200,{"date":1235,"open":1192,"high":783,"low":1236,"close":1237,"change":536,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-03",8.29,8.48,-1.51,28900,{"date":1241,"open":1190,"high":731,"low":1198,"close":770,"change":820,"percent_change":1242,"volume":767,"transactions":9,"vwap":770},"2026-02-02",-2.16,{"date":1244,"open":762,"high":731,"low":1205,"close":731,"change":698,"percent_change":828,"volume":774,"transactions":9,"vwap":731},"2026-01-30",{"date":1246,"open":1247,"high":1248,"low":1178,"close":1249,"change":111,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-29",8.74,8.85,8.76,0.69,23300,{"date":1253,"open":772,"high":1247,"low":1178,"close":1254,"change":337,"percent_change":799,"volume":1255,"transactions":9,"vwap":1254},"2026-01-28",8.7,12300,{"date":1257,"open":1258,"high":1258,"low":770,"close":762,"change":389,"percent_change":1259,"volume":1260,"transactions":9,"vwap":762},"2026-01-27",8.75,0.58,15900,{"date":1262,"open":1201,"high":1263,"low":1201,"close":782,"change":1264,"percent_change":1265,"volume":1155,"transactions":9,"vwap":782},"2026-01-26",8.71,0.11,1.28,{"date":1267,"open":1268,"high":1269,"low":1226,"close":1201,"change":698,"percent_change":390,"volume":1270,"transactions":9,"vwap":1201},"2026-01-23",8.62,8.77,44000,{"date":1272,"open":752,"high":752,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-22",8.26,8.53,-0.31,-3.51,37100,{"date":1279,"open":1189,"high":1248,"low":770,"close":1146,"change":426,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1146},"2026-01-21",2.2,46800,{"date":1283,"open":1273,"high":1189,"low":1273,"close":1189,"change":151,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1189},"2026-01-20",4.59,61000,{"date":1287,"open":1226,"high":1226,"low":1288,"close":1289,"change":389,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-16",8.16,8.27,0.61,29200,{"date":1293,"open":1294,"high":1217,"low":1288,"close":1295,"change":443,"percent_change":443,"volume":1296,"transactions":9,"vwap":1295},"2026-01-15",8.25,8.22,32100,{"date":1298,"open":1289,"high":1217,"low":1299,"close":1295,"change":389,"percent_change":1290,"volume":1300,"transactions":9,"vwap":1295},"2026-01-14",8.12,32500,{"date":1302,"open":1294,"high":1273,"low":1303,"close":1303,"change":469,"percent_change":557,"volume":1155,"transactions":9,"vwap":1303},"2026-01-13",8.17,{"date":1305,"open":1303,"high":1306,"low":1307,"close":1308,"change":484,"percent_change":949,"volume":925,"transactions":9,"vwap":1308},"2026-01-12",8.24,8.15,8.21,{"date":1310,"open":1306,"high":1306,"low":1311,"close":1312,"change":469,"percent_change":557,"volume":680,"transactions":9,"vwap":1312},"2026-01-09",8.07,8.2,{"date":1314,"open":1315,"high":1306,"low":1316,"close":1306,"change":747,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-01-08",8.1,8.09,1.23,31500,{"date":1320,"open":1308,"high":1306,"low":1321,"close":1322,"change":443,"percent_change":443,"volume":1323,"transactions":9,"vwap":1322},"2026-01-07",8.06,8.14,16300,{"date":1325,"open":1326,"high":1295,"low":1326,"close":1322,"change":519,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1322},"2026-01-06",8.04,1.75,25000,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":426,"percent_change":965,"volume":1334,"transactions":9,"vwap":1333},"2026-01-05",7.83,8.01,8,43200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1239,"transactions":9,"vwap":1338},"2026-01-02",8.02,7.81,-0.14,-1.76,{"date":1342,"open":1343,"high":1337,"low":1344,"close":1343,"change":116,"percent_change":536,"volume":1345,"transactions":9,"vwap":1343},"2025-12-31",7.95,7.77,48200,{"date":1347,"open":1337,"high":1316,"low":1348,"close":1349,"change":337,"percent_change":470,"volume":1350,"transactions":9,"vwap":1349},"2025-12-30",7.94,7.96,35300,{"date":1352,"open":1343,"high":1315,"low":1338,"close":1353,"change":747,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-29",7.99,1.27,27500,{"date":1357,"open":1358,"high":1321,"low":1358,"close":1359,"change":484,"percent_change":854,"volume":1360,"transactions":9,"vwap":1359},"2025-12-26",7.79,7.89,20000,{"date":1362,"open":1363,"high":1333,"low":1363,"close":1364,"change":116,"percent_change":536,"volume":1365,"transactions":9,"vwap":1364},"2025-12-24",7.78,7.88,14900,{"date":1367,"open":1368,"high":1343,"low":1363,"close":1359,"change":337,"percent_change":470,"volume":1369,"transactions":9,"vwap":1359},"2025-12-23",7.9,28700,{"date":1371,"open":1316,"high":1307,"low":1368,"close":1372,"change":416,"percent_change":942,"volume":706,"transactions":9,"vwap":1372},"2025-12-22",7.92,{"date":1374,"open":1375,"high":1289,"low":1375,"close":1332,"change":1166,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1332},"2025-12-19",7.35,9.13,103300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":806,"percent_change":1383,"volume":907,"transactions":9,"vwap":1382},"2025-12-18",7.6,7.72,7.34,-3.8,{"date":1385,"open":1386,"high":1331,"low":1387,"close":1387,"change":337,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-17",7.7,7.63,-0.39,23500,{"date":1391,"open":1333,"high":1326,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1300,"transactions":9,"vwap":1393},"2025-12-16",7.62,7.66,-0.4,-4.96,{"date":1397,"open":1315,"high":1295,"low":1333,"close":1321,"change":887,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1321},"2025-12-15",-1.35,16600,{"date":1401,"open":1295,"high":777,"low":1288,"close":1303,"change":425,"percent_change":126,"volume":1402,"transactions":9,"vwap":1303},"2025-12-12",14000,{"date":1404,"open":1405,"high":1406,"low":1349,"close":1307,"change":606,"percent_change":1407,"volume":1014,"transactions":9,"vwap":1307},"2025-12-11",7.98,8.23,2.64,{"date":1409,"open":1410,"high":1308,"low":1411,"close":1348,"change":869,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1348},"2025-12-10",8.08,7.91,-0.87,28100,{"date":1415,"open":1289,"high":1221,"low":1332,"close":1332,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1332},"2025-12-09",-0.26,-3.14,34500,{"date":1420,"open":1191,"high":771,"low":1289,"close":1289,"change":799,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1289},"2025-12-08",-3.95,44600,{"date":1424,"open":785,"high":1425,"low":785,"close":770,"change":425,"percent_change":1012,"volume":851,"transactions":9,"vwap":770},"2025-12-05",8.72,{"date":1427,"open":1197,"high":1428,"low":1218,"close":1197,"change":379,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1197},"2025-12-04",8.69,0.82,7800,{"date":1432,"open":1433,"high":785,"low":1236,"close":1184,"change":519,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1184},"2025-12-03",8.34,1.67,31200,{"date":1437,"open":1258,"high":752,"low":777,"close":1222,"change":1047,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1222},"2025-12-02",-4.77,38400,{"date":1441,"open":752,"high":764,"low":1249,"close":731,"change":887,"percent_change":1442,"volume":1443,"transactions":9,"vwap":731},"2025-12-01",-1.23,11800,{"date":1445,"open":1446,"high":710,"low":1249,"close":723,"change":111,"percent_change":671,"volume":950,"transactions":9,"vwap":723},"2025-11-28",8.79,{"date":1448,"open":1249,"high":745,"low":1249,"close":1248,"change":484,"percent_change":1264,"volume":1449,"transactions":9,"vwap":1248},"2025-11-26",15300,{"date":1451,"open":1258,"high":1452,"low":1258,"close":1146,"change":399,"percent_change":1453,"volume":953,"transactions":9,"vwap":1146},"2025-11-25",8.92,0.91,{"date":1455,"open":1269,"high":783,"low":1258,"close":1249,"change":684,"percent_change":1456,"volume":913,"transactions":9,"vwap":1249},"2025-11-24",-0.68,{"date":1458,"open":1459,"high":710,"low":731,"close":1460,"change":711,"percent_change":279,"volume":1461,"transactions":9,"vwap":1460},"2025-11-21",8.83,8.82,36000,{"date":1463,"open":735,"high":1170,"low":1464,"close":1146,"change":887,"percent_change":1442,"volume":1465,"transactions":9,"vwap":1146},"2025-11-20",8.81,16900,{"date":1467,"open":763,"high":683,"low":758,"close":741,"change":116,"percent_change":887,"volume":1291,"transactions":9,"vwap":741},"2025-11-19",{"date":1469,"open":1249,"high":710,"low":1258,"close":763,"change":949,"percent_change":1470,"volume":1471,"transactions":9,"vwap":763},"2025-11-18",1.36,41000,{"date":1473,"open":1258,"high":710,"low":1258,"close":1146,"change":556,"percent_change":1174,"volume":1474,"transactions":9,"vwap":1146},"2025-11-17",78800,{"date":1476,"open":1258,"high":710,"low":1258,"close":764,"change":747,"percent_change":1477,"volume":1478,"transactions":9,"vwap":764},"2025-11-14",1.14,36700,{"date":1480,"open":1162,"high":722,"low":1189,"close":1446,"change":116,"percent_change":887,"volume":1481,"transactions":9,"vwap":1446},"2025-11-13",74700,{"date":1483,"open":1306,"high":716,"low":1312,"close":731,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":731},"2025-11-12",0.6,7.32,155600,{"date":1488,"open":1338,"high":1406,"low":1489,"close":1312,"change":131,"percent_change":1490,"volume":787,"transactions":9,"vwap":1312},"2025-11-11",7.75,5.13,{"date":1492,"open":1489,"high":1493,"low":1494,"close":1495,"change":409,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-10",7.85,7.71,7.8,0.39,22300,{"date":1499,"open":1500,"high":1344,"low":1500,"close":1344,"change":895,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1344},"2025-11-07",7.55,2.1,19200,{"date":1504,"open":1380,"high":1505,"low":1506,"close":1507,"change":116,"percent_change":536,"volume":1202,"transactions":9,"vwap":1507},"2025-11-06",7.67,7.57,7.61,{"date":1509,"open":1392,"high":1505,"low":1510,"close":1392,"change":116,"percent_change":536,"volume":1511,"transactions":9,"vwap":1392},"2025-11-05",7.5,33100,{"date":1513,"open":1507,"high":1344,"low":1380,"close":1387,"change":598,"percent_change":537,"volume":1514,"transactions":9,"vwap":1387},"2025-11-04",40900,{"date":1516,"open":1517,"high":1495,"low":1517,"close":1518,"change":126,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-03",7.43,7.73,3.34,50900,{"date":1522,"open":1523,"high":1523,"low":672,"close":1524,"change":711,"percent_change":338,"volume":1525,"transactions":9,"vwap":1524},"2025-10-31",7.51,7.48,21500,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1510,"change":409,"percent_change":131,"volume":1123,"transactions":9,"vwap":1510},"2025-10-30",7.44,7.56,{"date":1531,"open":1506,"high":1532,"low":1533,"close":1534,"change":598,"percent_change":1535,"volume":1095,"transactions":9,"vwap":1534},"2025-10-29",7.64,7.42,7.47,-1.32,{"date":1537,"open":1538,"high":1507,"low":1538,"close":1506,"change":1264,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1506},"2025-10-28",7.46,1.47,26600,{"date":1542,"open":1387,"high":1358,"low":1543,"close":1538,"change":250,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1538},"2025-10-27",7.4,-5.21,49700,{"date":1547,"open":1393,"high":1333,"low":1393,"close":1548,"change":1012,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-24",7.87,3.01,35600,{"date":1552,"open":1553,"high":1381,"low":1553,"close":1532,"change":1496,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1532},"2025-10-23",7.3,5.38,63700,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":949,"percent_change":1561,"volume":841,"transactions":9,"vwap":1560},"2025-10-22",7.13,7.29,7.25,1.68,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1558,"change":389,"percent_change":1232,"volume":1566,"transactions":9,"vwap":1558},"2025-10-21",7.09,7.16,40000,{"date":1568,"open":1564,"high":1565,"low":30,"close":1569,"change":869,"percent_change":1570,"volume":986,"transactions":9,"vwap":1569},"2025-10-20",7.08,-0.98,{"date":1572,"open":1553,"high":1553,"low":1573,"close":1574,"change":1339,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-10-17",7.12,7.15,-1.92,22400,{"date":1578,"open":1528,"high":1579,"low":1559,"close":1559,"change":820,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1559},"2025-10-16",7.45,-2.54,52200,{"date":1583,"open":1510,"high":1381,"low":1528,"close":1524,"change":484,"percent_change":854,"volume":865,"transactions":9,"vwap":1524},"2025-10-15",{"date":1585,"open":1517,"high":1506,"low":1517,"close":1534,"change":379,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1534},"2025-10-14",0.95,10200,{"date":1589,"open":1506,"high":1518,"low":1543,"close":1543,"change":536,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1543},"2025-10-13",-1.73,92300,{"date":1593,"open":1506,"high":1594,"low":1510,"close":1595,"change":684,"percent_change":546,"volume":1596,"transactions":9,"vwap":1595},"2025-10-10",7.74,7.53,24900,{"date":1598,"open":1518,"high":1594,"low":1500,"close":1599,"change":598,"percent_change":1600,"volume":878,"transactions":9,"vwap":1599},"2025-10-09",7.59,-1.3,{"date":1602,"open":1489,"high":1489,"low":1603,"close":1604,"change":116,"percent_change":536,"volume":1399,"transactions":9,"vwap":1604},"2025-10-08",7.65,7.69,{"date":1606,"open":1603,"high":1594,"low":1603,"close":1386,"change":698,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1386},"2025-10-07",0.52,17000,{"date":1610,"open":1380,"high":1604,"low":1599,"close":1393,"change":443,"percent_change":443,"volume":1369,"transactions":9,"vwap":1393},"2025-10-06",{"date":1612,"open":1523,"high":1489,"low":1524,"close":1393,"change":1012,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1393},"2025-10-03",3.1,23100,{"date":1616,"open":1538,"high":1595,"low":1617,"close":1517,"change":556,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1517},"2025-10-02",7.38,-0.67,14800,{"date":1621,"open":1510,"high":1599,"low":1538,"close":1524,"change":684,"percent_change":1622,"volume":1360,"transactions":9,"vwap":1524},"2025-10-01",-0.8,{"date":1624,"open":1595,"high":1532,"low":1510,"close":1625,"change":536,"percent_change":1626,"volume":1186,"transactions":9,"vwap":1625},"2025-09-30",7.54,-1.69,{"date":1628,"open":1358,"high":1338,"low":1629,"close":1505,"change":399,"percent_change":773,"volume":1291,"transactions":9,"vwap":1505},"2025-09-29",7.52,{"date":1631,"open":1632,"high":1603,"low":1632,"close":1599,"change":1012,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1599},"2025-09-26",7.36,3.12,18600,{"date":1636,"open":1637,"high":1507,"low":1637,"close":1632,"change":869,"percent_change":1227,"volume":946,"transactions":9,"vwap":1632},"2025-09-25",7.28,{"date":1639,"open":1640,"high":1517,"low":1640,"close":1517,"change":1116,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1517},"2025-09-24",7.2,2.48,20500,{"date":1644,"open":1560,"high":1645,"low":1646,"close":1560,"change":556,"percent_change":1456,"volume":1647,"transactions":9,"vwap":1560},"2025-09-23",7.37,7.14,40500,{"date":1649,"open":1507,"high":1603,"low":1553,"close":1553,"change":1074,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1553},"2025-09-22",-4.58,47300,{"date":1653,"open":1489,"high":1654,"low":1603,"close":1603,"change":1655,"percent_change":1575,"volume":1656,"transactions":9,"vwap":1603},"2025-09-19",7.86,-0.15,32600,{"date":1658,"open":1518,"high":1654,"low":1518,"close":1495,"change":698,"percent_change":1607,"volume":1202,"transactions":9,"vwap":1495},"2025-09-18",{"date":1660,"open":1381,"high":1548,"low":1505,"close":1661,"change":698,"percent_change":1607,"volume":732,"transactions":9,"vwap":1661},"2025-09-17",7.76,{"date":1663,"open":1664,"high":1665,"low":1505,"close":1381,"change":425,"percent_change":358,"volume":977,"transactions":9,"vwap":1381},"2025-09-16",7.68,7.82,{"date":1667,"open":1668,"high":1332,"low":1386,"close":1386,"change":718,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1386},"2025-09-15",7.97,-4.11,47000,{"date":1672,"open":1316,"high":1673,"low":1349,"close":1674,"change":116,"percent_change":201,"volume":1675,"transactions":9,"vwap":1674},"2025-09-12",8.11,8.03,20200,{"date":1677,"open":1410,"high":1678,"low":1332,"close":1326,"change":469,"percent_change":1679,"volume":1355,"transactions":9,"vwap":1326},"2025-09-11",8.19,-0.5,{"date":1681,"open":1322,"high":1433,"low":1311,"close":1410,"change":876,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1410},"2025-09-10",-1.94,34700,{"date":1685,"open":1236,"high":1192,"low":1312,"close":1306,"change":556,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1306},"2025-09-09",-0.6,38700,{"date":1689,"open":1428,"high":1254,"low":1236,"close":1236,"change":250,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1236},"2025-09-08",-4.71,65400,{"date":1693,"open":1254,"high":1263,"low":1428,"close":1254,"change":443,"percent_change":443,"volume":1171,"transactions":9,"vwap":1254},"2025-09-05",{"date":1695,"open":1428,"high":1446,"low":1428,"close":1254,"change":443,"percent_change":443,"volume":1608,"transactions":9,"vwap":1254},"2025-09-04",{"date":1697,"open":762,"high":1258,"low":1428,"close":1254,"change":869,"percent_change":1622,"volume":1698,"transactions":9,"vwap":1254},"2025-09-03",22000,{"date":1700,"open":1258,"high":1464,"low":762,"close":1269,"change":337,"percent_change":799,"volume":1701,"transactions":9,"vwap":1269},"2025-09-02",20900,{"date":1703,"open":1446,"high":1464,"low":1269,"close":731,"change":484,"percent_change":1264,"volume":1704,"transactions":9,"vwap":731},"2025-08-29",5400,{"date":1706,"open":1258,"high":1446,"low":1254,"close":1446,"change":747,"percent_change":1707,"volume":1014,"transactions":9,"vwap":1446},"2025-08-28",1.15,{"date":1709,"open":1464,"high":1464,"low":1428,"close":1428,"change":556,"percent_change":1710,"volume":829,"transactions":9,"vwap":1428},"2025-08-27",-0.57,{"date":1712,"open":1263,"high":731,"low":1428,"close":1247,"change":425,"percent_change":1012,"volume":836,"transactions":9,"vwap":1247},"2025-08-26",{"date":1714,"open":1428,"high":1460,"low":1428,"close":1425,"change":869,"percent_change":1622,"volume":1642,"transactions":9,"vwap":1425},"2025-08-25",{"date":1716,"open":1254,"high":1464,"low":1428,"close":1446,"change":348,"percent_change":1717,"volume":749,"transactions":9,"vwap":1446},"2025-08-22",1.03,{"date":1719,"open":1428,"high":1258,"low":1428,"close":1254,"change":484,"percent_change":949,"volume":1720,"transactions":9,"vwap":1254},"2025-08-21",26500,{"date":1722,"open":1428,"high":762,"low":1428,"close":1428,"change":116,"percent_change":887,"volume":1723,"transactions":9,"vwap":1428},"2025-08-20",10700,{"date":1725,"open":1428,"high":1258,"low":1428,"close":1254,"change":116,"percent_change":887,"volume":1239,"transactions":9,"vwap":1254},"2025-08-19",{"date":1727,"open":1428,"high":1446,"low":1428,"close":1263,"change":425,"percent_change":1012,"volume":1728,"transactions":9,"vwap":1263},"2025-08-18",13100,{"date":1730,"open":762,"high":1269,"low":1428,"close":1428,"change":684,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1428},"2025-08-15",-0.69,33400,{"date":1734,"open":1263,"high":758,"low":1263,"close":1258,"change":379,"percent_change":1735,"volume":922,"transactions":9,"vwap":1258},"2025-08-14",0.81,{"date":1737,"open":772,"high":762,"low":1178,"close":782,"change":399,"percent_change":917,"volume":1738,"transactions":9,"vwap":782},"2025-08-13",11300,{"date":1740,"open":1205,"high":764,"low":1184,"close":1178,"change":389,"percent_change":1259,"volume":1741,"transactions":9,"vwap":1178},"2025-08-12",17800,{"date":1743,"open":762,"high":1459,"low":1184,"close":785,"change":1416,"percent_change":1744,"volume":1502,"transactions":9,"vwap":785},"2025-08-11",-2.95,{"date":1746,"open":1263,"high":758,"low":1197,"close":1464,"change":725,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1464},"2025-08-08",1.73,32300,{"date":1750,"open":762,"high":758,"low":1190,"close":1190,"change":452,"percent_change":1007,"volume":1202,"transactions":9,"vwap":1190},"2025-08-07",{"date":1752,"open":1178,"high":752,"low":1201,"close":752,"change":765,"percent_change":1753,"volume":1754,"transactions":9,"vwap":752},"2025-08-06",2.55,15500,{"date":1756,"open":731,"high":1460,"low":1198,"close":1757,"change":536,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-05",8.64,-1.48,57700,{"date":1761,"open":792,"high":741,"low":1205,"close":1269,"change":1020,"percent_change":1762,"volume":794,"transactions":9,"vwap":1269},"2025-08-04",-1.9,{"date":1764,"open":1179,"high":1179,"low":731,"close":753,"change":712,"percent_change":1765,"volume":1766,"transactions":9,"vwap":753},"2025-08-01",-2.4,40400,{"date":1768,"open":702,"high":1769,"low":740,"close":757,"change":820,"percent_change":663,"volume":1328,"transactions":9,"vwap":757},"2025-07-31",9.36,{"date":1771,"open":1110,"high":1772,"low":661,"close":1110,"change":443,"percent_change":443,"volume":1095,"transactions":9,"vwap":1110},"2025-07-30",9.38,{"date":1774,"open":646,"high":646,"low":1110,"close":1110,"change":279,"percent_change":1765,"volume":1775,"transactions":9,"vwap":1110},"2025-07-29",47500,{"date":1777,"open":1073,"high":645,"low":1073,"close":1778,"change":389,"percent_change":1607,"volume":692,"transactions":9,"vwap":1778},"2025-07-28",9.58,{"date":1780,"open":654,"high":1068,"low":1781,"close":1782,"change":116,"percent_change":598,"volume":1783,"transactions":9,"vwap":1782},"2025-07-25",9.49,9.53,37900,{"date":1785,"open":1782,"high":1786,"low":1782,"close":654,"change":116,"percent_change":598,"volume":1787,"transactions":9,"vwap":654},"2025-07-24",9.59,15100,{"date":1789,"open":1790,"high":655,"low":1073,"close":1068,"change":869,"percent_change":1791,"volume":767,"transactions":9,"vwap":1068},"2025-07-23",9.57,-0.73,{"date":1793,"open":1073,"high":655,"low":1073,"close":1105,"change":949,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1105},"2025-07-22",1.26,12200,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1073,"change":1275,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1073},"2025-07-21",9.81,9.41,-3.16,56000,{"date":1803,"open":652,"high":670,"low":643,"close":1798,"change":389,"percent_change":1088,"volume":1804,"transactions":9,"vwap":1798},"2025-07-18",9700,{"date":1806,"open":652,"high":1807,"low":643,"close":805,"change":425,"percent_change":606,"volume":1808,"transactions":9,"vwap":805},"2025-07-17",9.79,8200,{"date":1810,"open":805,"high":1132,"low":797,"close":1099,"change":409,"percent_change":368,"volume":1811,"transactions":9,"vwap":1099},"2025-07-16",10000,{"date":1813,"open":1099,"high":644,"low":797,"close":797,"change":260,"percent_change":1814,"volume":969,"transactions":9,"vwap":797},"2025-07-15",-0.82,{"date":1816,"open":1083,"high":791,"low":797,"close":1807,"change":379,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1807},"2025-07-14",0.72,15700,{"date":1820,"open":1099,"high":1111,"low":797,"close":1083,"change":711,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1083},"2025-07-11",-0.21,10900,{"date":1824,"open":1111,"high":1079,"low":1083,"close":1099,"change":556,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1099},"2025-07-10",-0.51,9400,{"date":1828,"open":805,"high":526,"low":1099,"close":1807,"change":484,"percent_change":747,"volume":1829,"transactions":9,"vwap":1807},"2025-07-09",15200,{"date":1831,"open":805,"high":644,"low":1099,"close":1132,"change":111,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1132},"2025-07-08",0.62,6900,{"date":1835,"open":1807,"high":507,"low":1836,"close":1083,"change":425,"percent_change":606,"volume":1837,"transactions":9,"vwap":1083},"2025-07-07",9.67,34000,{"date":1839,"open":1099,"high":644,"low":1840,"close":635,"change":684,"percent_change":1841,"volume":1842,"transactions":9,"vwap":635},"2025-07-03",9.64,-0.61,27400,{"date":1844,"open":1093,"high":535,"low":652,"close":805,"change":598,"percent_change":1845,"volume":1123,"transactions":9,"vwap":805},"2025-07-02",-1.01,{"date":1847,"open":526,"high":1064,"low":1121,"close":670,"change":337,"percent_change":510,"volume":1848,"transactions":9,"vwap":670},"2025-07-01",14500,{"date":1850,"open":1099,"high":811,"low":1099,"close":1093,"change":389,"percent_change":1088,"volume":1851,"transactions":9,"vwap":1093},"2025-06-30",32800,{"date":1853,"open":1132,"high":811,"low":805,"close":791,"change":379,"percent_change":1817,"volume":1854,"transactions":9,"vwap":791},"2025-06-27",17400,{"date":1856,"open":1807,"high":1807,"low":805,"close":1121,"change":425,"percent_change":606,"volume":1857,"transactions":9,"vwap":1121},"2025-06-26",7500,{"date":1859,"open":1798,"high":791,"low":643,"close":652,"change":684,"percent_change":1841,"volume":727,"transactions":9,"vwap":652},"2025-06-25",{"date":1861,"open":797,"high":507,"low":797,"close":1798,"change":1264,"percent_change":121,"volume":918,"transactions":9,"vwap":1798},"2025-06-24",{"date":1863,"open":644,"high":644,"low":662,"close":635,"change":598,"percent_change":888,"volume":1864,"transactions":9,"vwap":635},"2025-06-23",27300,{"date":1866,"open":804,"high":804,"low":652,"close":644,"change":279,"percent_change":1867,"volume":1868,"transactions":9,"vwap":644},"2025-06-20",-2.29,27000,{"date":1870,"open":527,"high":555,"low":527,"close":513,"change":379,"percent_change":1871,"volume":1872,"transactions":9,"vwap":513},"2025-06-18",0.7,11100,{"date":1874,"open":604,"high":564,"low":1092,"close":527,"change":416,"percent_change":1875,"volume":1876,"transactions":9,"vwap":527},"2025-06-17",-0.9,31300,{"date":1878,"open":516,"high":516,"low":1064,"close":604,"change":469,"percent_change":1394,"volume":1879,"transactions":9,"vwap":604},"2025-06-16",29100,{"date":1881,"open":1882,"high":1043,"low":625,"close":597,"change":111,"percent_change":1484,"volume":1883,"transactions":9,"vwap":597},"2025-06-13",10.19,68400,{"date":1885,"open":526,"high":597,"low":526,"close":513,"change":725,"percent_change":1886,"volume":1887,"transactions":9,"vwap":513},"2025-06-12",1.52,21900,{"date":1889,"open":652,"high":804,"low":652,"close":507,"change":747,"percent_change":93,"volume":1890,"transactions":9,"vwap":507},"2025-06-11",33900,{"date":1892,"open":644,"high":791,"low":805,"close":1132,"change":484,"percent_change":747,"volume":1893,"transactions":9,"vwap":1132},"2025-06-10",11200,{"date":1895,"open":1079,"high":1079,"low":646,"close":1121,"change":425,"percent_change":606,"volume":878,"transactions":9,"vwap":1121},"2025-06-09",{"date":1897,"open":652,"high":1079,"low":652,"close":652,"change":443,"percent_change":443,"volume":1898,"transactions":9,"vwap":652},"2025-06-06",8300,{"date":1900,"open":1093,"high":1093,"low":797,"close":652,"change":556,"percent_change":1825,"volume":1901,"transactions":9,"vwap":652},"2025-06-05",10600,{"date":1903,"open":507,"high":625,"low":646,"close":644,"change":260,"percent_change":1904,"volume":1848,"transactions":9,"vwap":644},"2025-06-04",-0.81,{"date":1906,"open":790,"high":625,"low":790,"close":507,"change":151,"percent_change":1907,"volume":1908,"transactions":9,"vwap":507},"2025-06-03",4,38600,{"date":1910,"open":563,"high":563,"low":1073,"close":1073,"change":299,"percent_change":1690,"volume":1911,"transactions":9,"vwap":1073},"2025-06-02",91300,{"date":1913,"open":563,"high":564,"low":1058,"close":613,"change":416,"percent_change":1914,"volume":1915,"transactions":9,"vwap":613},"2025-05-30",-0.89,23400,{"date":1917,"open":910,"high":605,"low":1092,"close":1918,"change":260,"percent_change":546,"volume":1919,"transactions":9,"vwap":1918},"2025-05-29",10.06,30100,{"date":1921,"open":1922,"high":1922,"low":518,"close":552,"change":260,"percent_change":1923,"volume":1202,"transactions":9,"vwap":552},"2025-05-28",10.29,-0.78,{"date":1925,"open":408,"high":434,"low":1926,"close":583,"change":869,"percent_change":1456,"volume":1927,"transactions":9,"vwap":583},"2025-05-27",10.16,15400,{"date":1929,"open":1930,"high":1043,"low":516,"close":1922,"change":379,"percent_change":671,"volume":1822,"transactions":9,"vwap":1922},"2025-05-23",10.24,{"date":1932,"open":940,"high":860,"low":553,"close":583,"change":1006,"percent_change":1867,"volume":1933,"transactions":9,"vwap":583},"2025-05-22",27800,{"date":1935,"open":626,"high":378,"low":626,"close":940,"change":389,"percent_change":1936,"volume":1937,"transactions":9,"vwap":940},"2025-05-21",0.48,13800,{"date":1939,"open":860,"high":449,"low":1940,"close":1940,"change":443,"percent_change":443,"volume":1941,"transactions":9,"vwap":1940},"2025-05-20",10.41,25400,{"date":1943,"open":572,"high":832,"low":572,"close":1940,"change":500,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1940},"2025-05-19",2.97,91500,{"date":1947,"open":1104,"high":619,"low":1104,"close":572,"change":1264,"percent_change":1948,"volume":1949,"transactions":9,"vwap":572},"2025-05-16",1.1,24300,{"date":1951,"open":1104,"high":604,"low":507,"close":625,"change":747,"percent_change":106,"volume":1952,"transactions":9,"vwap":625},"2025-05-15",21100,{"date":1954,"open":574,"high":554,"low":804,"close":804,"change":876,"percent_change":1955,"volume":1956,"transactions":9,"vwap":804},"2025-05-14",-1.59,63900,{"date":1958,"open":552,"high":619,"low":563,"close":1918,"change":389,"percent_change":528,"volume":1949,"transactions":9,"vwap":1918},"2025-05-13",{"date":1960,"open":619,"high":619,"low":574,"close":574,"change":711,"percent_change":452,"volume":1961,"transactions":9,"vwap":574},"2025-05-12",22800,{"date":1963,"open":513,"high":396,"low":563,"close":513,"change":684,"percent_change":1964,"volume":1965,"transactions":9,"vwap":513},"2025-05-09",-0.59,8600,{"date":1967,"open":1918,"high":1968,"low":1918,"close":597,"change":409,"percent_change":500,"volume":1969,"transactions":9,"vwap":597},"2025-05-08",10.21,5800,{"date":1971,"open":574,"high":940,"low":535,"close":1918,"change":1264,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1918},"2025-05-07",1.11,13600,{"date":1975,"open":625,"high":1968,"low":1092,"close":1092,"change":556,"percent_change":1679,"volume":829,"transactions":9,"vwap":1092},"2025-05-06",{"date":1977,"open":513,"high":553,"low":535,"close":625,"change":556,"percent_change":1679,"volume":1876,"transactions":9,"vwap":625},"2025-05-05",{"date":1979,"open":619,"high":508,"low":563,"close":604,"change":684,"percent_change":1964,"volume":1022,"transactions":9,"vwap":604},"2025-05-02",{"date":1981,"open":406,"high":860,"low":572,"close":572,"change":825,"percent_change":1982,"volume":1983,"transactions":9,"vwap":572},"2025-05-01",-2.69,15800,{"date":1985,"open":435,"high":377,"low":584,"close":1005,"change":536,"percent_change":1986,"volume":742,"transactions":9,"vwap":1005},"2025-04-30",-1.24,{"date":1988,"open":1043,"high":388,"low":798,"close":385,"change":1116,"percent_change":1989,"volume":1822,"transactions":9,"vwap":385},"2025-04-29",1.74,{"date":1991,"open":585,"high":482,"low":585,"close":434,"change":443,"percent_change":443,"volume":1260,"transactions":9,"vwap":434},"2025-04-28",{"date":1993,"open":574,"high":356,"low":574,"close":434,"change":1116,"percent_change":1994,"volume":1995,"transactions":9,"vwap":434},"2025-04-25",1.77,82900,{"date":1997,"open":507,"high":396,"low":507,"close":1926,"change":1264,"percent_change":1998,"volume":1591,"transactions":9,"vwap":1926},"2025-04-24",1.09,{"date":2000,"open":396,"high":396,"low":507,"close":604,"change":598,"percent_change":2001,"volume":2002,"transactions":9,"vwap":604},"2025-04-23",-0.99,23000,{"date":183,"open":574,"high":553,"low":1058,"close":619,"change":519,"percent_change":1185,"volume":2004,"transactions":9,"vwap":619},19000]