[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPH":3,"homepage-market-summary":30,"stock-historical-FPH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FPH","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},"Five Point Holdings, LLC Class A Common Shares","NYSE",null,"REAL ESTATE","Five Point Holdings LLC is an owner and developer of mixed-use, master-planned communities in California. It is engaged in developing new communities that, in addition to homesites, include commercial, retail, educational, and recreational elements, as well as civic areas, parks, and open spaces. Its four reportable segments are Valencia, San Francisco, Great Park, and Hearthstone. It derives the majority of revenue from the Great Park segment, which includes Great Park Neighborhoods being developed adjacent to and around the Orange County Great Park, a metropolitan park under construction in Orange County, California.","90","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.54,4.57,4.64,4.53,4.58,-0.04,-0.87,121287.19354,1200,4.579,6.47,168124.861032552,0.5,2363,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6.64,170850,62360415.258138,-9.92,"2025-04-22",[182,183,191,201,211,221,231,241,251,261,268,273,282,293,303,310,318,328,337,345,352,360,366,372,378,386,393,398,405,412,417,424,431,436,441,448,454,463,471,477,485,494,503,511,519,528,534,544,554,562,571,577,582,587,594,599,605,610,617,621,625,628,632,635,641,645,649,654,660,666,669,673,678,682,685,689,692,696,699,705,708,711,714,718,721,727,730,734,737,741,747,752,757,761,766,772,778,784,789,794,798,802,806,811,816,821,826,829,834,839,843,848,851,854,857,861,865,870,875,879,883,887,890,894,898,902,907,912,916,921,925,929,933,938,943,947,951,954,957,961,964,967,971,975,978,983,988,996,1002,1005,1010,1014,1018,1023,1027,1032,1036,1040,1043,1047,1051,1054,1059,1063,1066,1071,1075,1078,1082,1087,1093,1099,1103,1109,1115,1121,1126,1133,1137,1143,1150,1154,1158,1166,1173,1177,1181,1186,1191,1195,1198,1201,1205,1208,1212,1215,1218,1222,1226,1231,1234,1237,1241,1245,1249,1253,1257,1263,1271,1277,1284,1290,1297,1304,1310,1318,1323,1328,1333,1338,1344,1349,1354,1359,1364,1370,1374,1378,1382,1387,1393,1398,1403,1408,1413,1417,1420,1423,1426,1430,1434,1439,1443,1445,1452,1457,1462,1467,1471,1475,1480,1484,1488,1492,1497,1501,1508,1511,1517,1521,1525,1533,1539,1545,1550,1554,1558,1562,1565,1570,1575,1579,1583,1588,1592,1594,1598,1601,1604,1607,1612,1615,1619,1622,1625,1629,1632,1637,1640,1646,1652,1657,1661,1665,1669,1672,1676,1680,1684,1688,1694,1699,1705,1709,1713,1717,1721,1725,1732,1735,1739,1745,1750,1754,1758,1763,1767,1770,1773,1776,1779,1783,1786,1790,1793,1796,1800,1803,1807,1811,1815,1819,1823,1826,1831,1835,1838,1842,1846,1849,1853,1857,1860,1863,1868,1872,1876,1881,1885,1889,1892,1896,1900,1905,1911,1913,1916,1919,1923,1927,1931,1934,1939,1941,1944],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":18,"high":96,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.561,-0.1,-2.14,123509.394,1771,4.603,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":21,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.72,4.74,4.645,4.68,-0.85,135591.193135,1440,4.6777,{"date":202,"open":203,"high":204,"low":205,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.81,4.83,4.6901,-0.05,-1.05,174687.904469,1387,4.7389,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.73,4.84,4.77,0.02,0.42,147864.303183,1319,4.7957,{"date":222,"open":96,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.775,4.6463,4.75,0.12,2.59,169462.572462,1810,4.7258,{"date":232,"open":225,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",4.7699,4.5499,4.63,-0.09,-1.91,610845.395776,3519,4.6455,{"date":242,"open":243,"high":244,"low":245,"close":193,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",4.91,4.915,4.71,-0.2,-4.07,165106.847422,1376,4.7877,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",4.89,4.95,4.87,4.92,0,159350.39691,1630,4.9031,{"date":262,"open":263,"high":264,"low":263,"close":256,"change":257,"percent_change":257,"volume":265,"transactions":266,"vwap":267},"2026-09-21",4.9,4.97,144607.641977,1742,4.9291,{"date":269,"open":256,"high":254,"low":263,"close":256,"change":112,"percent_change":246,"volume":270,"transactions":271,"vwap":272},"2026-09-18",98173.06666,1435,4.9245,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",5.13,4.93,-0.16,-3.14,140226.439936,1854,5.0158,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",5.03,5.135,5.02,5.09,0.04,0.79,148429.427391,1715,5.0903,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",5.01,5.05,4.99,0.03,0.6,93904.573,1342,5.0276,{"date":304,"open":286,"high":296,"low":297,"close":286,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",-0.03,-0.59,99329.09776,1165,5.024,{"date":311,"open":312,"high":313,"low":286,"close":296,"change":314,"percent_change":46,"volume":315,"transactions":316,"vwap":317},"2026-09-11",5.04,5.1,0.05,135162.273,1394,5.0527,{"date":319,"open":312,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",5.07,4.965,5,-0.07,-1.38,225349.3903,2221,4.996,{"date":329,"open":330,"high":285,"low":331,"close":320,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",5.08,5.055,-0.02,-0.39,166498.4076,2344,5.087,{"date":338,"open":339,"high":339,"low":340,"close":287,"change":323,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",5.17,5.085,-1.36,107814.141009,1452,5.1146,{"date":346,"open":313,"high":347,"low":320,"close":347,"change":107,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",5.16,1.18,85003.339564,1122,5.1098,{"date":353,"open":313,"high":354,"low":355,"close":313,"change":314,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",5.1385,5.035,0.99,133478.63106,1638,5.1019,{"date":361,"open":320,"high":362,"low":296,"close":296,"change":257,"percent_change":257,"volume":363,"transactions":364,"vwap":365},"2026-09-02",5.11,101903.717137,1426,5.0831,{"date":367,"open":368,"high":362,"low":286,"close":296,"change":305,"percent_change":306,"volume":369,"transactions":370,"vwap":371},"2026-09-01",5.06,158035.495608,1490,5.0535,{"date":373,"open":374,"high":374,"low":312,"close":330,"change":305,"percent_change":306,"volume":375,"transactions":376,"vwap":377},"2026-08-31",5.1196,129517.469627,1178,5.0659,{"date":379,"open":275,"high":380,"low":313,"close":362,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",5.1645,0.01,0.2,59113.42309,853,5.1318,{"date":387,"open":388,"high":389,"low":330,"close":313,"change":257,"percent_change":257,"volume":390,"transactions":391,"vwap":392},"2026-08-27",5.12,5.14,144804.703827,1473,5.114,{"date":394,"open":362,"high":275,"low":368,"close":313,"change":112,"percent_change":246,"volume":395,"transactions":396,"vwap":397},"2026-08-26",156620.8664,1805,5.0986,{"date":399,"open":275,"high":339,"low":400,"close":362,"change":206,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",5.065,-0.97,160065.0688,1489,5.0985,{"date":406,"open":388,"high":407,"low":362,"close":347,"change":216,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",5.23,0.39,192551.7823,1521,5.1874,{"date":413,"open":347,"high":347,"low":313,"close":389,"change":216,"percent_change":408,"volume":414,"transactions":415,"vwap":416},"2026-08-21",115341.4778,1192,5.1269,{"date":418,"open":347,"high":419,"low":362,"close":388,"change":21,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",5.2,-0.78,101515.047774,1128,5.1556,{"date":425,"open":287,"high":419,"low":287,"close":347,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",0.07,1.38,114781.160641,1062,5.1609,{"date":432,"open":347,"high":419,"low":330,"close":287,"change":305,"percent_change":306,"volume":433,"transactions":434,"vwap":435},"2026-08-18",130676.490589,1205,5.1101,{"date":437,"open":438,"high":438,"low":330,"close":388,"change":21,"percent_change":420,"volume":439,"transactions":440,"vwap":344},"2026-08-17",5.18,112093.754256,902,{"date":442,"open":275,"high":443,"low":444,"close":347,"change":332,"percent_change":333,"volume":445,"transactions":446,"vwap":447},"2026-08-14",5.1838,5.095,154615.645911,1702,5.1267,{"date":449,"open":438,"high":450,"low":389,"close":438,"change":257,"percent_change":257,"volume":451,"transactions":452,"vwap":453},"2026-08-13",5.238,229080.565625,2044,5.1821,{"date":455,"open":456,"high":457,"low":388,"close":438,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",5.28,5.29,-0.08,-1.52,266544.428522,1708,5.1754,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":216,"percent_change":147,"volume":468,"transactions":469,"vwap":470},"2026-08-11",5.32,5.39,5.26,174184.578861,1712,5.3133,{"date":472,"open":347,"high":467,"low":287,"close":473,"change":216,"percent_change":147,"volume":474,"transactions":475,"vwap":476},"2026-08-10",5.24,268204.044142,3135,5.1593,{"date":478,"open":389,"high":479,"low":389,"close":480,"change":426,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",5.38,5.22,1.36,221515.920522,2794,5.2227,{"date":486,"open":487,"high":488,"low":285,"close":489,"change":112,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-06",5.21,5.2292,5.15,-0.19,161758.936949,2367,5.1579,{"date":495,"open":467,"high":496,"low":497,"close":347,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",5.315,5.145,-0.12,-2.27,252088.023633,2691,5.2174,{"date":504,"open":419,"high":505,"low":275,"close":456,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",5.33,0.15,2.92,143162.4881,2109,5.2759,{"date":512,"open":339,"high":513,"low":388,"close":275,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",5.265,-0.06,-1.16,328134.34315,2290,5.1886,{"date":520,"open":521,"high":522,"low":347,"close":523,"change":186,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",5.3,5.3013,5.19,-1.89,233215.4407,2243,5.2117,{"date":529,"open":466,"high":466,"low":407,"close":457,"change":514,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",-1.12,163023.981413,1784,5.2929,{"date":535,"open":536,"high":537,"low":505,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",5.51,5.53,5.35,-0.11,-2.01,151264.027895,2329,5.4182,{"date":545,"open":546,"high":547,"low":466,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",5.41,5.52,5.46,0.14,2.63,193193.077547,2457,5.4582,{"date":555,"open":521,"high":556,"low":473,"close":465,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",5.42,0.09,1.72,185235.459478,2804,5.3529,{"date":563,"open":564,"high":565,"low":523,"close":407,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",5.4,5.45,0.22,4.39,224572.670179,3189,5.2907,{"date":572,"open":287,"high":313,"low":255,"close":295,"change":458,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",-1.57,255497.723316,2418,4.9715,{"date":578,"open":489,"high":489,"low":312,"close":287,"change":305,"percent_change":306,"volume":579,"transactions":580,"vwap":581},"2026-07-22",73459.820992,1093,5.0811,{"date":583,"open":489,"high":487,"low":362,"close":388,"change":21,"percent_change":420,"volume":584,"transactions":585,"vwap":586},"2026-07-21",66228.4051,1764,5.1451,{"date":588,"open":589,"high":589,"low":347,"close":347,"change":458,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",5.27,-1.53,76133.5881,1207,5.2012,{"date":595,"open":538,"high":546,"low":523,"close":473,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":473},"2026-07-17",-0.13,-2.42,99500,{"date":600,"open":473,"high":546,"low":473,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-16",5.37,0.11,2.09,197600,{"date":606,"open":489,"high":607,"low":489,"close":467,"change":107,"percent_change":608,"volume":609,"transactions":9,"vwap":467},"2026-07-15",5.325,1.15,157000,{"date":611,"open":612,"high":613,"low":388,"close":419,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":419},"2026-07-14",5.125,5.225,0.08,1.56,96700,{"date":618,"open":389,"high":619,"low":296,"close":388,"change":216,"percent_change":408,"volume":620,"transactions":9,"vwap":388},"2026-07-13",5.162,71900,{"date":622,"open":368,"high":489,"low":296,"close":313,"change":298,"percent_change":623,"volume":624,"transactions":9,"vwap":313},"2026-07-10",0.59,42900,{"date":626,"open":275,"high":275,"low":284,"close":320,"change":21,"percent_change":420,"volume":627,"transactions":9,"vwap":320},"2026-07-09",79300,{"date":629,"open":313,"high":630,"low":284,"close":362,"change":298,"percent_change":623,"volume":631,"transactions":9,"vwap":362},"2026-07-08",5.155,124800,{"date":633,"open":287,"high":275,"low":286,"close":330,"change":257,"percent_change":257,"volume":634,"transactions":9,"vwap":330},"2026-07-07",137600,{"date":636,"open":487,"high":637,"low":320,"close":330,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":330},"2026-07-06",5.25,-0.14,-2.68,110100,{"date":642,"open":589,"high":457,"low":419,"close":480,"change":381,"percent_change":643,"volume":644,"transactions":9,"vwap":480},"2026-07-02",0.19,83200,{"date":646,"open":480,"high":589,"low":347,"close":487,"change":514,"percent_change":647,"volume":648,"transactions":9,"vwap":487},"2026-07-01",-1.14,160500,{"date":650,"open":565,"high":651,"low":480,"close":589,"change":246,"percent_change":652,"volume":653,"transactions":9,"vwap":589},"2026-06-30",5.485,-3.66,159900,{"date":655,"open":656,"high":536,"low":657,"close":656,"change":381,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-29",5.47,5.43,0.18,145100,{"date":661,"open":313,"high":662,"low":313,"close":548,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":548},"2026-06-26",5.605,0.33,6.43,462800,{"date":667,"open":347,"high":419,"low":330,"close":275,"change":206,"percent_change":401,"volume":668,"transactions":9,"vwap":275},"2026-06-25",183200,{"date":670,"open":362,"high":480,"low":330,"close":438,"change":614,"percent_change":671,"volume":672,"transactions":9,"vwap":438},"2026-06-24",1.57,125200,{"date":674,"open":675,"high":388,"low":264,"close":313,"change":602,"percent_change":676,"volume":677,"transactions":9,"vwap":313},"2026-06-23",4.98,2.2,87000,{"date":679,"open":388,"high":389,"low":264,"close":297,"change":596,"percent_change":680,"volume":681,"transactions":9,"vwap":297},"2026-06-22",-2.54,157900,{"date":683,"open":362,"high":480,"low":340,"close":388,"change":288,"percent_change":289,"volume":684,"transactions":9,"vwap":388},"2026-06-18",122500,{"date":686,"open":296,"high":687,"low":296,"close":330,"change":216,"percent_change":127,"volume":688,"transactions":9,"vwap":330},"2026-06-17",5.215,143500,{"date":690,"open":286,"high":313,"low":691,"close":368,"change":216,"percent_change":127,"volume":640,"transactions":9,"vwap":368},"2026-06-16",5.0050001,{"date":693,"open":523,"high":480,"low":312,"close":312,"change":498,"percent_change":694,"volume":695,"transactions":9,"vwap":312},"2026-06-15",-2.33,85900,{"date":697,"open":313,"high":480,"low":287,"close":347,"change":288,"percent_change":132,"volume":698,"transactions":9,"vwap":347},"2026-06-12",108200,{"date":700,"open":286,"high":701,"low":675,"close":388,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":388},"2026-06-11",5.199,0.1,1.99,202600,{"date":706,"open":295,"high":287,"low":675,"close":286,"change":305,"percent_change":306,"volume":707,"transactions":9,"vwap":286},"2026-06-10",135000,{"date":709,"open":313,"high":339,"low":284,"close":296,"change":305,"percent_change":306,"volume":710,"transactions":9,"vwap":296},"2026-06-09",65700,{"date":712,"open":275,"high":523,"low":320,"close":330,"change":305,"percent_change":306,"volume":713,"transactions":9,"vwap":330},"2026-06-08",170800,{"date":715,"open":297,"high":275,"low":253,"close":362,"change":226,"percent_change":716,"volume":717,"transactions":9,"vwap":362},"2026-06-05",2.4,416200,{"date":719,"open":276,"high":320,"low":276,"close":297,"change":314,"percent_change":102,"volume":720,"transactions":9,"vwap":297},"2026-06-04",224400,{"date":722,"open":284,"high":723,"low":276,"close":724,"change":498,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-03",5.047,4.94,-2.37,142300,{"date":728,"open":368,"high":287,"low":297,"close":368,"change":381,"percent_change":382,"volume":729,"transactions":9,"vwap":368},"2026-06-02",132900,{"date":731,"open":295,"high":732,"low":322,"close":296,"change":216,"percent_change":127,"volume":733,"transactions":9,"vwap":296},"2026-06-01",5.083,144000,{"date":735,"open":286,"high":347,"low":286,"close":284,"change":257,"percent_change":257,"volume":736,"transactions":9,"vwap":284},"2026-05-29",174700,{"date":738,"open":724,"high":313,"low":739,"close":284,"change":314,"percent_change":46,"volume":740,"transactions":9,"vwap":284},"2026-05-28",4.838,189500,{"date":742,"open":312,"high":743,"low":744,"close":675,"change":206,"percent_change":745,"volume":746,"transactions":9,"vwap":675},"2026-05-27",5.165,4.962,-0.99,122100,{"date":748,"open":724,"high":330,"low":263,"close":284,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":284},"2026-05-26",0.13,2.65,192200,{"date":753,"open":276,"high":295,"low":754,"close":263,"change":206,"percent_change":755,"volume":756,"transactions":9,"vwap":263},"2026-05-22",4.88,-1.01,173300,{"date":758,"open":203,"high":675,"low":203,"close":254,"change":614,"percent_change":759,"volume":760,"transactions":9,"vwap":254},"2026-05-21",1.64,158900,{"date":762,"open":245,"high":253,"low":763,"close":255,"change":506,"percent_change":764,"volume":765,"transactions":9,"vwap":255},"2026-05-20",4.67,3.18,168900,{"date":767,"open":193,"high":768,"low":769,"close":193,"change":323,"percent_change":770,"volume":771,"transactions":9,"vwap":193},"2026-05-19",4.8,4.6,-1.46,194500,{"date":773,"open":774,"high":214,"low":774,"close":775,"change":614,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-18",4.69,4.79,1.7,207600,{"date":779,"open":780,"high":243,"low":781,"close":245,"change":277,"percent_change":782,"volume":783,"transactions":9,"vwap":245},"2026-05-15",4.86,4.7,-3.29,355000,{"date":785,"open":768,"high":786,"low":768,"close":255,"change":288,"percent_change":787,"volume":788,"transactions":9,"vwap":255},"2026-05-14",4.985,0.83,158000,{"date":790,"open":791,"high":297,"low":193,"close":204,"change":107,"percent_change":792,"volume":793,"transactions":9,"vwap":204},"2026-05-13",4.76,1.26,225800,{"date":795,"open":754,"high":256,"low":225,"close":215,"change":539,"percent_change":796,"volume":797,"transactions":9,"vwap":215},"2026-05-12",-2.25,272800,{"date":799,"open":254,"high":297,"low":754,"close":754,"change":323,"percent_change":800,"volume":801,"transactions":9,"vwap":754},"2026-05-11",-1.41,182400,{"date":803,"open":256,"high":804,"low":204,"close":254,"change":614,"percent_change":759,"volume":805,"transactions":9,"vwap":254},"2026-05-08",4.96,152300,{"date":807,"open":804,"high":786,"low":808,"close":255,"change":236,"percent_change":809,"volume":810,"transactions":9,"vwap":255},"2026-05-07",4.85,-1.81,126400,{"date":812,"open":297,"high":813,"low":276,"close":804,"change":288,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-05-06",5.057,0.81,116900,{"date":817,"open":263,"high":264,"low":818,"close":256,"change":107,"percent_change":819,"volume":820,"transactions":9,"vwap":256},"2026-05-05",4.845,1.23,172300,{"date":822,"open":297,"high":322,"low":204,"close":780,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":780},"2026-05-04",-0.17,-3.38,145700,{"date":827,"open":254,"high":296,"low":780,"close":284,"change":314,"percent_change":46,"volume":828,"transactions":9,"vwap":284},"2026-05-01",229800,{"date":830,"open":831,"high":322,"low":808,"close":675,"change":426,"percent_change":832,"volume":833,"transactions":9,"vwap":675},"2026-04-30",4.995,1.43,193900,{"date":835,"open":297,"high":836,"low":255,"close":243,"change":498,"percent_change":837,"volume":838,"transactions":9,"vwap":243},"2026-04-29",5.059,-2.39,209500,{"date":840,"open":254,"high":368,"low":243,"close":284,"change":288,"percent_change":841,"volume":842,"transactions":9,"vwap":284},"2026-04-28",0.8,237700,{"date":844,"open":362,"high":845,"low":254,"close":297,"change":498,"percent_change":846,"volume":847,"transactions":9,"vwap":297},"2026-04-27",5.175,-2.35,198000,{"date":849,"open":330,"high":275,"low":204,"close":362,"change":314,"percent_change":356,"volume":850,"transactions":9,"vwap":362},"2026-04-24",413200,{"date":852,"open":368,"high":287,"low":295,"close":368,"change":298,"percent_change":299,"volume":853,"transactions":9,"vwap":368},"2026-04-23",133000,{"date":855,"open":347,"high":523,"low":284,"close":284,"change":539,"percent_change":187,"volume":856,"transactions":9,"vwap":284},"2026-04-22",237500,{"date":858,"open":473,"high":538,"low":275,"close":389,"change":498,"percent_change":859,"volume":860,"transactions":9,"vwap":389},"2026-04-21",-2.28,123100,{"date":862,"open":589,"high":863,"low":480,"close":467,"change":381,"percent_change":643,"volume":864,"transactions":9,"vwap":467},"2026-04-20",5.31,68900,{"date":866,"open":312,"high":521,"low":312,"close":637,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":637},"2026-04-17",0.29,5.85,246500,{"date":871,"open":284,"high":872,"low":804,"close":804,"change":236,"percent_change":873,"volume":874,"transactions":9,"vwap":804},"2026-04-16",5.075,-1.78,78800,{"date":876,"open":312,"high":877,"low":284,"close":296,"change":314,"percent_change":46,"volume":878,"transactions":9,"vwap":296},"2026-04-15",5.115,75300,{"date":880,"open":312,"high":296,"low":264,"close":322,"change":332,"percent_change":881,"volume":882,"transactions":9,"vwap":322},"2026-04-14",-0.4,85400,{"date":884,"open":263,"high":284,"low":780,"close":286,"change":426,"percent_change":885,"volume":886,"transactions":9,"vwap":286},"2026-04-13",1.41,146800,{"date":888,"open":804,"high":286,"low":203,"close":254,"change":257,"percent_change":257,"volume":889,"transactions":9,"vwap":254},"2026-04-10",174900,{"date":891,"open":724,"high":313,"low":724,"close":254,"change":206,"percent_change":892,"volume":893,"transactions":9,"vwap":254},"2026-04-09",-1,150000,{"date":895,"open":322,"high":489,"low":256,"close":322,"change":702,"percent_change":896,"volume":897,"transactions":9,"vwap":322},"2026-04-08",2.04,191100,{"date":899,"open":804,"high":320,"low":194,"close":263,"change":458,"percent_change":900,"volume":901,"transactions":9,"vwap":263},"2026-04-07",-1.61,278700,{"date":903,"open":256,"high":904,"low":255,"close":675,"change":614,"percent_change":905,"volume":906,"transactions":9,"vwap":675},"2026-04-06",5.054,1.63,232000,{"date":908,"open":808,"high":284,"low":909,"close":263,"change":288,"percent_change":910,"volume":911,"transactions":9,"vwap":263},"2026-04-02",4.835,0.82,252400,{"date":913,"open":204,"high":804,"low":204,"close":780,"change":216,"percent_change":914,"volume":915,"transactions":9,"vwap":780},"2026-04-01",0.41,166700,{"date":917,"open":918,"high":297,"low":193,"close":214,"change":602,"percent_change":919,"volume":920,"transactions":9,"vwap":214},"2026-03-31",4.78,2.33,307500,{"date":922,"open":918,"high":256,"low":213,"close":213,"change":21,"percent_change":923,"volume":924,"transactions":9,"vwap":213},"2026-03-30",-0.84,210000,{"date":926,"open":754,"high":754,"low":193,"close":215,"change":236,"percent_change":927,"volume":928,"transactions":9,"vwap":215},"2026-03-27",-1.85,199800,{"date":930,"open":780,"high":675,"low":775,"close":780,"change":514,"percent_change":931,"volume":932,"transactions":9,"vwap":780},"2026-03-26",-1.22,177600,{"date":934,"open":254,"high":320,"low":935,"close":256,"change":305,"percent_change":936,"volume":937,"transactions":9,"vwap":256},"2026-03-25",4.871,-0.61,126300,{"date":939,"open":284,"high":940,"low":254,"close":254,"change":539,"percent_change":941,"volume":942,"transactions":9,"vwap":254},"2026-03-24",5.128,-2.17,109900,{"date":944,"open":322,"high":388,"low":264,"close":368,"change":614,"percent_change":945,"volume":946,"transactions":9,"vwap":368},"2026-03-23",1.61,318600,{"date":948,"open":284,"high":284,"low":780,"close":675,"change":21,"percent_change":949,"volume":950,"transactions":9,"vwap":675},"2026-03-20",-0.8,174100,{"date":952,"open":297,"high":320,"low":254,"close":286,"change":257,"percent_change":257,"volume":953,"transactions":9,"vwap":286},"2026-03-19",198500,{"date":955,"open":295,"high":287,"low":724,"close":286,"change":112,"percent_change":246,"volume":956,"transactions":9,"vwap":286},"2026-03-18",251500,{"date":958,"open":419,"high":487,"low":284,"close":284,"change":596,"percent_change":959,"volume":960,"transactions":9,"vwap":284},"2026-03-17",-2.52,278000,{"date":962,"open":489,"high":473,"low":313,"close":347,"change":288,"percent_change":132,"volume":963,"transactions":9,"vwap":347},"2026-03-16",132400,{"date":965,"open":388,"high":339,"low":330,"close":388,"change":381,"percent_change":382,"volume":966,"transactions":9,"vwap":388},"2026-03-13",134000,{"date":968,"open":419,"high":419,"low":330,"close":362,"change":186,"percent_change":969,"volume":970,"transactions":9,"vwap":362},"2026-03-12",-1.92,175500,{"date":972,"open":467,"high":863,"low":419,"close":487,"change":21,"percent_change":973,"volume":974,"transactions":9,"vwap":487},"2026-03-11",-0.76,232300,{"date":976,"open":473,"high":479,"low":523,"close":637,"change":216,"percent_change":147,"volume":977,"transactions":9,"vwap":637},"2026-03-10",158600,{"date":979,"open":863,"high":601,"low":347,"close":407,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":407},"2026-03-09",-0.21,-3.86,253900,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":186,"percent_change":809,"volume":847,"transactions":9,"vwap":987},"2026-03-06",5.5,5.375,5.44,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":332,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-05",5.57,5.58,5.444,5.54,-0.36,139700,{"date":997,"open":990,"high":998,"low":656,"close":999,"change":314,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-03-04",5.6,5.56,0.91,205800,{"date":1003,"open":547,"high":998,"low":505,"close":536,"change":186,"percent_change":873,"volume":1004,"transactions":9,"vwap":536},"2026-03-03",160600,{"date":1006,"open":987,"high":1007,"low":546,"close":1008,"change":557,"percent_change":905,"volume":1009,"transactions":9,"vwap":1008},"2026-03-02",5.645,5.61,153400,{"date":1011,"open":1012,"high":990,"low":564,"close":547,"change":257,"percent_change":257,"volume":1013,"transactions":9,"vwap":547},"2026-02-27",5.48,237800,{"date":1015,"open":998,"high":1016,"low":565,"close":547,"change":458,"percent_change":1017,"volume":901,"transactions":9,"vwap":547},"2026-02-26",5.705,-1.43,{"date":1019,"open":537,"high":1020,"low":466,"close":998,"change":107,"percent_change":1021,"volume":1022,"transactions":9,"vwap":998},"2026-02-25",5.62,1.08,167200,{"date":1024,"open":564,"high":1025,"low":465,"close":993,"change":549,"percent_change":227,"volume":1026,"transactions":9,"vwap":993},"2026-02-24",5.625,232500,{"date":1028,"open":985,"high":1029,"low":601,"close":564,"change":539,"percent_change":1030,"volume":1031,"transactions":9,"vwap":564},"2026-02-23",5.515,-2,114000,{"date":1033,"open":536,"high":1034,"low":546,"close":536,"change":381,"percent_change":658,"volume":1035,"transactions":9,"vwap":536},"2026-02-20",5.594,157200,{"date":1037,"open":466,"high":985,"low":589,"close":985,"change":614,"percent_change":1038,"volume":1039,"transactions":9,"vwap":985},"2026-02-19",1.48,177400,{"date":1041,"open":466,"high":536,"low":479,"close":556,"change":257,"percent_change":257,"volume":1042,"transactions":9,"vwap":556},"2026-02-18",209200,{"date":1044,"open":987,"high":985,"low":589,"close":556,"change":216,"percent_change":1045,"volume":1046,"transactions":9,"vwap":556},"2026-02-17",0.37,233900,{"date":1048,"open":863,"high":1012,"low":480,"close":564,"change":557,"percent_change":1049,"volume":1050,"transactions":9,"vwap":564},"2026-02-13",1.69,158100,{"date":1052,"open":505,"high":601,"low":487,"close":863,"change":216,"percent_change":147,"volume":1053,"transactions":9,"vwap":863},"2026-02-12",156400,{"date":1055,"open":556,"high":548,"low":1056,"close":457,"change":498,"percent_change":1057,"volume":1058,"transactions":9,"vwap":457},"2026-02-11",5.275,-2.22,205000,{"date":1060,"open":863,"high":565,"low":480,"close":546,"change":749,"percent_change":1061,"volume":1062,"transactions":9,"vwap":546},"2026-02-10",2.46,151900,{"date":1064,"open":467,"high":479,"low":489,"close":456,"change":216,"percent_change":147,"volume":1065,"transactions":9,"vwap":456},"2026-02-09",128000,{"date":1067,"open":489,"high":496,"low":362,"close":467,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":467},"2026-02-06",0.16,3.14,168400,{"date":1072,"open":388,"high":388,"low":254,"close":313,"change":305,"percent_change":1073,"volume":1074,"transactions":9,"vwap":313},"2026-02-05",-0.58,258100,{"date":1076,"open":313,"high":523,"low":400,"close":275,"change":426,"percent_change":427,"volume":1077,"transactions":9,"vwap":275},"2026-02-04",301600,{"date":1079,"open":489,"high":456,"low":322,"close":368,"change":186,"percent_change":1080,"volume":1081,"transactions":9,"vwap":368},"2026-02-03",-1.94,214200,{"date":1083,"open":505,"high":505,"low":330,"close":347,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":347},"2026-02-02",-0.15,-2.82,333300,{"date":1088,"open":313,"high":601,"low":1089,"close":863,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":863},"2026-01-30",5.068,-0.28,-5.01,477300,{"date":1094,"open":1095,"high":1020,"low":565,"close":1096,"change":702,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-01-29",5.55,5.59,1.82,155700,{"date":1100,"open":998,"high":998,"low":548,"close":1101,"change":236,"percent_change":900,"volume":1102,"transactions":9,"vwap":1101},"2026-01-28",5.49,138700,{"date":1104,"open":991,"high":1105,"low":1106,"close":991,"change":206,"percent_change":1107,"volume":1108,"transactions":9,"vwap":991},"2026-01-27",5.65,5.487,-0.89,128400,{"date":1110,"open":1105,"high":1111,"low":991,"close":1112,"change":216,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-01-26",5.73,5.63,0.36,115800,{"date":1116,"open":1020,"high":1117,"low":1118,"close":1008,"change":21,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1008},"2026-01-23",5.68,5.483,-0.71,146600,{"date":1122,"open":1105,"high":1123,"low":1096,"close":1105,"change":298,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1105},"2026-01-22",5.72,0.53,85100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1020,"change":112,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1020},"2026-01-21",5.64,5.74,5.581,-0.18,121100,{"date":1134,"open":991,"high":1135,"low":656,"close":1112,"change":257,"percent_change":257,"volume":1136,"transactions":9,"vwap":1112},"2026-01-20",5.652,134600,{"date":1138,"open":1139,"high":1140,"low":1112,"close":1112,"change":458,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1112},"2026-01-16",5.76,5.767,-1.4,104900,{"date":1144,"open":1145,"high":1146,"low":991,"close":1147,"change":314,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-01-15",5.67,5.82,5.71,0.88,179200,{"date":1151,"open":1123,"high":1123,"low":1096,"close":1152,"change":514,"percent_change":207,"volume":1153,"transactions":9,"vwap":1152},"2026-01-14",5.66,150100,{"date":1155,"open":1146,"high":1156,"low":1123,"close":1123,"change":539,"percent_change":524,"volume":1157,"transactions":9,"vwap":1123},"2026-01-13",5.825,65800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":323,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-12",5.84,5.95,5.8,5.83,-1.19,89300,{"date":1167,"open":1162,"high":1168,"low":1169,"close":1170,"change":557,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-01-09",5.97,5.78,5.9,1.55,128900,{"date":1174,"open":1152,"high":868,"low":1128,"close":1175,"change":506,"percent_change":750,"volume":1176,"transactions":9,"vwap":1175},"2026-01-08",5.81,106700,{"date":1178,"open":1169,"high":1179,"low":1128,"close":1152,"change":236,"percent_change":573,"volume":1180,"transactions":9,"vwap":1152},"2026-01-07",5.856,141300,{"date":1182,"open":998,"high":1169,"low":1095,"close":1183,"change":658,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-06",5.75,3.23,110000,{"date":1187,"open":565,"high":1188,"low":466,"close":990,"change":749,"percent_change":1189,"volume":1190,"transactions":9,"vwap":990},"2026-01-05",5.615,2.39,181100,{"date":1192,"open":998,"high":1193,"low":987,"close":987,"change":1084,"percent_change":639,"volume":1194,"transactions":9,"vwap":987},"2026-01-02",5.665,106200,{"date":1196,"open":547,"high":1008,"low":536,"close":1096,"change":107,"percent_change":1021,"volume":1197,"transactions":9,"vwap":1096},"2025-12-31",71300,{"date":1199,"open":1008,"high":1020,"low":536,"close":537,"change":514,"percent_change":1200,"volume":648,"transactions":9,"vwap":537},"2025-12-30",-1.07,{"date":1202,"open":993,"high":1203,"low":993,"close":1096,"change":107,"percent_change":1021,"volume":1204,"transactions":9,"vwap":1096},"2025-12-29",5.628,125900,{"date":1206,"open":991,"high":1096,"low":537,"close":537,"change":514,"percent_change":1200,"volume":1207,"transactions":9,"vwap":537},"2025-12-26",58000,{"date":1209,"open":985,"high":1128,"low":985,"close":1096,"change":614,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1096},"2025-12-24",1.45,109600,{"date":1213,"open":1101,"high":993,"low":565,"close":536,"change":288,"percent_change":38,"volume":1214,"transactions":9,"vwap":536},"2025-12-23",194700,{"date":1216,"open":1012,"high":1095,"low":657,"close":656,"change":332,"percent_change":994,"volume":1217,"transactions":9,"vwap":656},"2025-12-22",105600,{"date":1219,"open":1020,"high":1020,"low":1101,"close":1101,"change":277,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1101},"2025-12-19",-2.83,121300,{"date":1223,"open":991,"high":1224,"low":1225,"close":1105,"change":602,"percent_change":703,"volume":1176,"transactions":9,"vwap":1105},"2025-12-18",5.675,5.551,{"date":1227,"open":990,"high":1228,"low":547,"close":993,"change":21,"percent_change":1229,"volume":1230,"transactions":9,"vwap":993},"2025-12-17",5.69,-0.72,159200,{"date":1232,"open":991,"high":1128,"low":993,"close":991,"change":216,"percent_change":1113,"volume":1233,"transactions":9,"vwap":991},"2025-12-16",161600,{"date":1235,"open":1020,"high":1128,"low":1101,"close":999,"change":206,"percent_change":1107,"volume":1236,"transactions":9,"vwap":999},"2025-12-15",176000,{"date":1238,"open":1123,"high":1123,"low":990,"close":1008,"change":186,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1008},"2025-12-12",-1.75,162500,{"date":1242,"open":1139,"high":1243,"low":1112,"close":1147,"change":112,"percent_change":823,"volume":1244,"transactions":9,"vwap":1147},"2025-12-11",5.765,93200,{"date":1246,"open":998,"high":1247,"low":536,"close":1123,"change":749,"percent_change":919,"volume":1248,"transactions":9,"vwap":1123},"2025-12-10",5.77,299600,{"date":1250,"open":1020,"high":1111,"low":990,"close":1096,"change":305,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1096},"2025-12-09",-0.53,143800,{"date":1254,"open":1162,"high":868,"low":990,"close":1020,"change":246,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1020},"2025-12-08",-3.44,241600,{"date":1258,"open":1259,"high":1260,"low":1162,"close":1146,"change":186,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1146},"2025-12-05",5.94,5.965,-1.69,178500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1084,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-04",6.01,6.07,5.864,5.92,-2.47,154100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1266,"change":112,"percent_change":277,"volume":1276,"transactions":9,"vwap":1266},"2025-12-03",6.09,6.13,6.04,111700,{"date":1278,"open":1274,"high":1279,"low":1280,"close":1281,"change":514,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-02",6.18,6.056,6.08,-0.98,90800,{"date":1285,"open":1274,"high":1286,"low":1287,"close":1288,"change":514,"percent_change":401,"volume":1289,"transactions":9,"vwap":1288},"2025-12-01",6.19,6.03,6.14,139500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1292,"change":288,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2025-11-28",6.2,6.24,6.171,0.65,61200,{"date":1298,"open":1293,"high":1299,"low":1300,"close":1301,"change":458,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-11-26",6.246,6.15,6.16,-1.28,102000,{"date":1305,"open":1306,"high":1307,"low":1286,"close":1293,"change":332,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1293},"2025-11-25",6.32,6.42,-0.32,607800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":602,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-11-24",6.11,6.335,6.05,6.26,1.79,198600,{"date":1319,"open":1300,"high":1320,"low":1321,"close":1300,"change":257,"percent_change":257,"volume":1322,"transactions":9,"vwap":1300},"2025-11-21",6.28,6.1,115000,{"date":1324,"open":1325,"high":1320,"low":1326,"close":1300,"change":112,"percent_change":277,"volume":1327,"transactions":9,"vwap":1300},"2025-11-20",6.21,6.12,112700,{"date":1329,"open":1320,"high":1330,"low":1273,"close":1301,"change":596,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1301},"2025-11-19",6.385,-2.07,364500,{"date":1334,"open":1315,"high":26,"low":1335,"close":1336,"change":112,"percent_change":277,"volume":1337,"transactions":9,"vwap":1336},"2025-11-18",6.25,6.29,472000,{"date":1339,"open":1335,"high":1340,"low":1279,"close":1341,"change":288,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-11-17",6.38,6.3,0.64,357800,{"date":1345,"open":1346,"high":1347,"low":1292,"close":1315,"change":257,"percent_change":257,"volume":1348,"transactions":9,"vwap":1315},"2025-11-14",6.22,6.295,103500,{"date":1350,"open":1351,"high":1320,"low":1168,"close":1315,"change":614,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1315},"2025-11-13",6.17,1.29,204100,{"date":1355,"open":1325,"high":1356,"low":1273,"close":1279,"change":305,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1279},"2025-11-12",6.245,-0.48,156300,{"date":1360,"open":1326,"high":1361,"low":1273,"close":1325,"change":643,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1325},"2025-11-11",6.215,3.16,256900,{"date":1365,"open":1259,"high":1266,"low":1366,"close":1367,"change":506,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-11-10",5.87,6.02,2.56,163400,{"date":1371,"open":1175,"high":1170,"low":1129,"close":1366,"change":381,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1366},"2025-11-07",0.17,128600,{"date":1375,"open":1281,"high":1281,"low":1163,"close":1376,"change":490,"percent_change":278,"volume":1377,"transactions":9,"vwap":1376},"2025-11-06",5.86,142100,{"date":1379,"open":1161,"high":1281,"low":1268,"close":1314,"change":226,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1314},"2025-11-05",2.02,157700,{"date":1383,"open":1376,"high":1384,"low":1175,"close":1384,"change":314,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-11-04",5.93,0.85,81300,{"date":1388,"open":1175,"high":1389,"low":1139,"close":1390,"change":298,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-11-03",5.91,5.88,0.51,76700,{"date":1394,"open":1169,"high":1395,"low":1105,"close":868,"change":614,"percent_change":1396,"volume":1397,"transactions":9,"vwap":868},"2025-10-31",5.925,1.39,140700,{"date":1399,"open":1247,"high":1400,"low":1101,"close":1247,"change":514,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1247},"2025-10-30",6.292,-1.03,161800,{"date":1404,"open":1170,"high":1168,"low":1405,"close":1163,"change":498,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1163},"2025-10-29",5.795,-2.02,180400,{"date":1409,"open":1410,"high":1410,"low":1390,"close":1161,"change":332,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1161},"2025-10-28",6,-0.34,156600,{"date":1414,"open":1279,"high":1279,"low":1389,"close":1168,"change":1131,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1168},"2025-10-27",-2.93,128800,{"date":1418,"open":1326,"high":1300,"low":1410,"close":1300,"change":107,"percent_change":356,"volume":1419,"transactions":9,"vwap":1300},"2025-10-24",125300,{"date":1421,"open":1300,"high":1279,"low":1314,"close":1273,"change":514,"percent_change":1282,"volume":1422,"transactions":9,"vwap":1273},"2025-10-23",91800,{"date":1424,"open":1273,"high":1279,"low":1367,"close":1300,"change":614,"percent_change":1425,"volume":688,"transactions":9,"vwap":1300},"2025-10-22",1.32,{"date":1427,"open":1314,"high":1321,"low":1428,"close":1266,"change":288,"percent_change":137,"volume":1429,"transactions":9,"vwap":1266},"2025-10-21",5.975,98200,{"date":1431,"open":1259,"high":1314,"low":1366,"close":1287,"change":602,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1287},"2025-10-20",1.86,72800,{"date":1435,"open":1436,"high":1437,"low":1139,"close":1268,"change":112,"percent_change":823,"volume":1438,"transactions":9,"vwap":1268},"2025-10-17",5.96,6.167,65200,{"date":1440,"open":1441,"high":1346,"low":1384,"close":1384,"change":314,"percent_change":1385,"volume":1442,"transactions":9,"vwap":1384},"2025-10-16",5.98,188500,{"date":1444,"open":1170,"high":1326,"low":1163,"close":1390,"change":112,"percent_change":823,"volume":1031,"transactions":9,"vwap":1390},"2025-10-15",{"date":1446,"open":1447,"high":1384,"low":1448,"close":1449,"change":226,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-10-14",5.7,5.633,5.89,2.08,97800,{"date":1453,"open":1175,"high":1454,"low":1455,"close":1247,"change":216,"percent_change":152,"volume":1456,"transactions":9,"vwap":1247},"2025-10-13",5.828,5.752,72000,{"date":1458,"open":1436,"high":1265,"low":1459,"close":1183,"change":1131,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1183},"2025-10-10",5.715,-3.04,251600,{"date":1463,"open":1168,"high":1464,"low":1376,"close":1384,"change":305,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1384},"2025-10-09",5.974,-0.5,145900,{"date":1468,"open":1287,"high":1469,"low":1259,"close":1436,"change":323,"percent_change":515,"volume":1470,"transactions":9,"vwap":1436},"2025-10-08",6.068,103400,{"date":1472,"open":1410,"high":1312,"low":1410,"close":1287,"change":288,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1287},"2025-10-07",0.67,142800,{"date":1476,"open":1281,"high":1273,"low":1168,"close":1477,"change":236,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-06",5.99,-1.48,93900,{"date":1481,"open":1477,"high":1288,"low":1477,"close":1281,"change":557,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1281},"2025-10-03",1.5,167000,{"date":1485,"open":1321,"high":1321,"low":1486,"close":1477,"change":638,"percent_change":859,"volume":1487,"transactions":9,"vwap":1477},"2025-10-02",5.915,108700,{"date":1489,"open":1287,"high":1274,"low":1490,"close":1274,"change":257,"percent_change":257,"volume":1491,"transactions":9,"vwap":1274},"2025-10-01",6.019,114400,{"date":1493,"open":1367,"high":1286,"low":1494,"close":1274,"change":557,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1274},"2025-09-30",5.954,1.49,132800,{"date":1498,"open":1335,"high":1335,"low":1287,"close":1275,"change":490,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1275},"2025-09-29",-3.05,116100,{"date":1502,"open":1265,"high":1503,"low":1265,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-09-26",6.255,6.23,0.24,4.01,120300,{"date":1509,"open":1265,"high":1321,"low":1161,"close":1477,"change":323,"percent_change":515,"volume":1510,"transactions":9,"vwap":1477},"2025-09-25",83000,{"date":1512,"open":1321,"high":1301,"low":1513,"close":1514,"change":305,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-09-24",6.045,6.06,-0.49,76800,{"date":1518,"open":1351,"high":1315,"low":1514,"close":1273,"change":206,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1273},"2025-09-23",-0.81,93800,{"date":1522,"open":1274,"high":1301,"low":1287,"close":1288,"change":236,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1288},"2025-09-22",-1.44,103300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1504,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1504},"2025-09-19",6.5,6.55,6.203,-0.26,-4.01,194400,{"date":1534,"open":1535,"high":176,"low":1535,"close":1536,"change":614,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-18",6.4,6.49,1.25,155000,{"date":1540,"open":1341,"high":1541,"low":1347,"close":1542,"change":602,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-17",6.53,6.41,1.75,233000,{"date":1546,"open":1286,"high":1341,"low":1547,"close":1341,"change":1068,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1341},"2025-09-16",6.125,2.61,224900,{"date":1551,"open":1384,"high":1301,"low":1170,"close":1288,"change":658,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1288},"2025-09-15",3.02,234300,{"date":1555,"open":1275,"high":1281,"low":1376,"close":1436,"change":332,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1436},"2025-09-12",-0.33,155400,{"date":1559,"open":868,"high":1312,"low":868,"close":1441,"change":557,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1441},"2025-09-11",1.53,272600,{"date":1563,"open":1168,"high":1287,"low":1366,"close":1449,"change":323,"percent_change":1564,"volume":1381,"transactions":9,"vwap":1449},"2025-09-10",-1.17,{"date":1566,"open":1170,"high":1567,"low":1568,"close":1436,"change":426,"percent_change":60,"volume":1569,"transactions":9,"vwap":1436},"2025-09-09",5.989,5.805,147700,{"date":1571,"open":1447,"high":1441,"low":1020,"close":1449,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1449},"2025-09-08",0.21,3.7,150900,{"date":1576,"open":1152,"high":1183,"low":1112,"close":1117,"change":314,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1117},"2025-09-05",0.89,118200,{"date":1580,"open":1152,"high":1152,"low":991,"close":1112,"change":288,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1112},"2025-09-04",0.72,130700,{"date":1584,"open":1112,"high":1585,"low":1586,"close":1096,"change":206,"percent_change":1107,"volume":1587,"transactions":9,"vwap":1096},"2025-09-03",5.688,5.555,120800,{"date":1589,"open":1096,"high":1111,"low":1096,"close":1128,"change":21,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1128},"2025-09-02",-0.7,118000,{"date":1593,"open":1447,"high":1183,"low":1152,"close":1117,"change":206,"percent_change":22,"volume":1470,"transactions":9,"vwap":1117},"2025-08-29",{"date":1595,"open":1020,"high":1111,"low":1020,"close":1111,"change":602,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1111},"2025-08-28",1.96,119900,{"date":1599,"open":999,"high":1128,"low":999,"close":1020,"change":288,"percent_change":1581,"volume":1600,"transactions":9,"vwap":1020},"2025-08-27",89600,{"date":1602,"open":1095,"high":1096,"low":536,"close":991,"change":381,"percent_change":658,"volume":1603,"transactions":9,"vwap":991},"2025-08-26",88900,{"date":1605,"open":1447,"high":1129,"low":993,"close":990,"change":596,"percent_change":859,"volume":1606,"transactions":9,"vwap":990},"2025-08-25",110500,{"date":1608,"open":993,"high":1247,"low":1609,"close":1447,"change":382,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1447},"2025-08-22",5.528,3.64,156200,{"date":1613,"open":656,"high":993,"low":565,"close":985,"change":216,"percent_change":1113,"volume":1614,"transactions":9,"vwap":985},"2025-08-21",113700,{"date":1616,"open":985,"high":536,"low":1617,"close":1012,"change":332,"percent_change":994,"volume":1618,"transactions":9,"vwap":1012},"2025-08-20",5.445,135500,{"date":1620,"open":547,"high":1112,"low":565,"close":985,"change":112,"percent_change":1131,"volume":1621,"transactions":9,"vwap":985},"2025-08-19",162700,{"date":1623,"open":987,"high":993,"low":601,"close":536,"change":614,"percent_change":1624,"volume":1248,"transactions":9,"vwap":536},"2025-08-18",1.47,{"date":1626,"open":993,"high":998,"low":457,"close":657,"change":498,"percent_change":1627,"volume":1628,"transactions":9,"vwap":657},"2025-08-15",-2.16,234400,{"date":1630,"open":985,"high":999,"low":656,"close":1095,"change":332,"percent_change":994,"volume":1631,"transactions":9,"vwap":1095},"2025-08-14",86400,{"date":1633,"open":993,"high":1112,"low":1634,"close":990,"change":298,"percent_change":1635,"volume":1636,"transactions":9,"vwap":990},"2025-08-13",5.535,0.54,135700,{"date":1638,"open":657,"high":1095,"low":466,"close":993,"change":549,"percent_change":227,"volume":1639,"transactions":9,"vwap":993},"2025-08-12",122000,{"date":1641,"open":1642,"high":1012,"low":1643,"close":564,"change":288,"percent_change":1644,"volume":1645,"transactions":9,"vwap":564},"2025-08-11",5.34,5.326,0.75,105000,{"date":1647,"open":556,"high":1648,"low":1649,"close":1650,"change":112,"percent_change":490,"volume":1651,"transactions":9,"vwap":1650},"2025-08-08",5.438,5.319,5.36,154200,{"date":1653,"open":1101,"high":993,"low":1654,"close":601,"change":186,"percent_change":1655,"volume":1656,"transactions":9,"vwap":601},"2025-08-07",5.345,-1.83,214900,{"date":1658,"open":999,"high":999,"low":657,"close":656,"change":21,"percent_change":1659,"volume":1660,"transactions":9,"vwap":656},"2025-08-06",-0.73,104700,{"date":1662,"open":1095,"high":1663,"low":548,"close":536,"change":257,"percent_change":257,"volume":1664,"transactions":9,"vwap":536},"2025-08-05",5.635,234800,{"date":1666,"open":1642,"high":1008,"low":863,"close":536,"change":382,"percent_change":1667,"volume":1668,"transactions":9,"vwap":536},"2025-08-04",3.77,233100,{"date":1670,"open":521,"high":546,"low":613,"close":863,"change":332,"percent_change":1671,"volume":604,"transactions":9,"vwap":863},"2025-08-01",-0.38,{"date":1673,"open":521,"high":657,"low":589,"close":505,"change":314,"percent_change":1674,"volume":1675,"transactions":9,"vwap":505},"2025-07-31",0.95,235800,{"date":1677,"open":546,"high":1012,"low":480,"close":456,"change":277,"percent_change":1678,"volume":1679,"transactions":9,"vwap":456},"2025-07-30",-2.94,322800,{"date":1681,"open":998,"high":1020,"low":339,"close":987,"change":638,"percent_change":1682,"volume":1683,"transactions":9,"vwap":987},"2025-07-29",-2.51,676400,{"date":1685,"open":657,"high":1268,"low":863,"close":991,"change":602,"percent_change":1686,"volume":1687,"transactions":9,"vwap":991},"2025-07-28",2.01,687700,{"date":1689,"open":1163,"high":1690,"low":1650,"close":656,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":656},"2025-07-25",5.879,-0.96,-14.93,1188900,{"date":1695,"open":1340,"high":1696,"low":1320,"close":664,"change":305,"percent_change":1697,"volume":1698,"transactions":9,"vwap":664},"2025-07-24",6.54,-0.46,286700,{"date":1700,"open":1336,"high":1701,"low":1286,"close":1702,"change":382,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-07-23",6.59,6.46,3.19,305000,{"date":1706,"open":1300,"high":1320,"low":1300,"close":1315,"change":549,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1315},"2025-07-22",2.29,149500,{"date":1710,"open":1367,"high":1301,"low":1265,"close":1326,"change":749,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1326},"2025-07-21",2.17,100300,{"date":1714,"open":1274,"high":1274,"low":1436,"close":1477,"change":498,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1477},"2025-07-18",-1.96,74400,{"date":1718,"open":1292,"high":1719,"low":1281,"close":1312,"change":206,"percent_change":1519,"volume":1720,"transactions":9,"vwap":1312},"2025-07-17",6.259,98100,{"date":1722,"open":1266,"high":1279,"low":1441,"close":1301,"change":506,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1301},"2025-07-16",2.5,160700,{"date":1726,"open":1727,"high":1728,"low":1441,"close":1265,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1265},"2025-07-15",6.31,6.37,-0.24,-3.84,235600,{"date":1733,"open":1410,"high":1336,"low":1441,"close":1335,"change":1505,"percent_change":1734,"volume":946,"transactions":9,"vwap":1335},"2025-07-14",3.99,{"date":1736,"open":1275,"high":1469,"low":1737,"close":1265,"change":305,"percent_change":1465,"volume":1738,"transactions":9,"vwap":1265},"2025-07-11",5.945,81700,{"date":1740,"open":1169,"high":1741,"low":1169,"close":1275,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1275},"2025-07-10",6.078,0.26,4.5,208000,{"date":1746,"open":1747,"high":1146,"low":1748,"close":1169,"change":257,"percent_change":257,"volume":1749,"transactions":9,"vwap":1169},"2025-07-09",5.79,5.726,55300,{"date":1751,"open":1111,"high":1384,"low":1152,"close":1169,"change":288,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1169},"2025-07-08",0.7,152800,{"date":1755,"open":1139,"high":1175,"low":1228,"close":1129,"change":332,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1129},"2025-07-07",-0.35,83400,{"date":1759,"open":1175,"high":1760,"low":1147,"close":1139,"change":305,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1139},"2025-07-03",5.845,-0.52,49300,{"date":1764,"open":999,"high":1441,"low":999,"close":1747,"change":1505,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1747},"2025-07-02",4.32,253800,{"date":1768,"open":656,"high":1020,"low":456,"close":1095,"change":314,"percent_change":1000,"volume":1769,"transactions":9,"vwap":1095},"2025-07-01",235200,{"date":1771,"open":999,"high":1096,"low":564,"close":985,"change":514,"percent_change":73,"volume":1772,"transactions":9,"vwap":985},"2025-06-30",253600,{"date":1774,"open":991,"high":1145,"low":993,"close":999,"change":21,"percent_change":1119,"volume":1775,"transactions":9,"vwap":999},"2025-06-27",144200,{"date":1777,"open":1112,"high":1105,"low":537,"close":998,"change":216,"percent_change":1113,"volume":1778,"transactions":9,"vwap":998},"2025-06-26",49700,{"date":1780,"open":1162,"high":1162,"low":1095,"close":991,"change":980,"percent_change":1781,"volume":1782,"transactions":9,"vwap":991},"2025-06-25",-3.63,73400,{"date":1784,"open":991,"high":1175,"low":548,"close":1747,"change":1742,"percent_change":781,"volume":1785,"transactions":9,"vwap":1747},"2025-06-24",343100,{"date":1787,"open":985,"high":998,"low":1642,"close":537,"change":298,"percent_change":1788,"volume":1789,"transactions":9,"vwap":537},"2025-06-23",0.55,224600,{"date":1791,"open":998,"high":998,"low":589,"close":985,"change":514,"percent_change":73,"volume":1792,"transactions":9,"vwap":985},"2025-06-20",258400,{"date":1794,"open":999,"high":1025,"low":985,"close":999,"change":298,"percent_change":1635,"volume":1795,"transactions":9,"vwap":999},"2025-06-18",53400,{"date":1797,"open":565,"high":1798,"low":565,"close":537,"change":288,"percent_change":38,"volume":1799,"transactions":9,"vwap":537},"2025-06-17",5.585,98400,{"date":1801,"open":993,"high":1152,"low":548,"close":1101,"change":216,"percent_change":1045,"volume":1802,"transactions":9,"vwap":1101},"2025-06-16",148400,{"date":1804,"open":537,"high":999,"low":1805,"close":656,"change":596,"percent_change":1806,"volume":1429,"transactions":9,"vwap":656},"2025-06-13",5.452,-2.32,{"date":1808,"open":1008,"high":1105,"low":1809,"close":998,"change":305,"percent_change":1251,"volume":1810,"transactions":9,"vwap":998},"2025-06-12",5.525,55200,{"date":1812,"open":1105,"high":1813,"low":1020,"close":1112,"change":257,"percent_change":257,"volume":1814,"transactions":9,"vwap":1112},"2025-06-11",5.716,69400,{"date":1816,"open":536,"high":1128,"low":1101,"close":1112,"change":702,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1112},"2025-06-10",1.81,127500,{"date":1820,"open":999,"high":1096,"low":656,"close":537,"change":305,"percent_change":1821,"volume":1822,"transactions":9,"vwap":537},"2025-06-09",-0.54,136300,{"date":1824,"open":1096,"high":1128,"low":1095,"close":999,"change":257,"percent_change":257,"volume":1825,"transactions":9,"vwap":999},"2025-06-06",84200,{"date":1827,"open":1123,"high":1828,"low":537,"close":999,"change":498,"percent_change":1829,"volume":1830,"transactions":9,"vwap":999},"2025-06-05",5.728,-2.11,84900,{"date":1832,"open":656,"high":1123,"low":656,"close":1117,"change":1505,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1117},"2025-06-04",4.41,134800,{"date":1836,"open":546,"high":1029,"low":546,"close":987,"change":381,"percent_change":658,"volume":1837,"transactions":9,"vwap":987},"2025-06-03",172500,{"date":1839,"open":657,"high":985,"low":479,"close":657,"change":332,"percent_change":1840,"volume":1841,"transactions":9,"vwap":657},"2025-06-02",-0.37,131800,{"date":1843,"open":1101,"high":1095,"low":1844,"close":565,"change":21,"percent_change":1659,"volume":1845,"transactions":9,"vwap":565},"2025-05-30",5.363,104300,{"date":1847,"open":1008,"high":1008,"low":656,"close":1101,"change":236,"percent_change":900,"volume":1848,"transactions":9,"vwap":1101},"2025-05-29",86800,{"date":1850,"open":1096,"high":1851,"low":987,"close":991,"change":112,"percent_change":1131,"volume":1852,"transactions":9,"vwap":991},"2025-05-28",5.636,133900,{"date":1854,"open":547,"high":998,"low":546,"close":1096,"change":382,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1096},"2025-05-27",3.71,137300,{"date":1858,"open":546,"high":656,"low":479,"close":466,"change":323,"percent_change":1302,"volume":1859,"transactions":9,"vwap":466},"2025-05-23",85700,{"date":1861,"open":466,"high":985,"low":538,"close":548,"change":298,"percent_change":1788,"volume":1862,"transactions":9,"vwap":548},"2025-05-22",100600,{"date":1864,"open":1008,"high":1105,"low":564,"close":657,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":657},"2025-05-21",-0.25,-4.4,148700,{"date":1869,"open":868,"high":1390,"low":1145,"close":1117,"change":1084,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1117},"2025-05-20",-2.57,133400,{"date":1873,"open":993,"high":1376,"low":1874,"close":1163,"change":867,"percent_change":407,"volume":1875,"transactions":9,"vwap":1163},"2025-05-19",5.455,237100,{"date":1877,"open":547,"high":1878,"low":1879,"close":993,"change":288,"percent_change":38,"volume":1880,"transactions":9,"vwap":993},"2025-05-16",5.559,5.405,147300,{"date":1882,"open":466,"high":536,"low":1650,"close":985,"change":557,"percent_change":1883,"volume":1884,"transactions":9,"vwap":985},"2025-05-15",1.66,98000,{"date":1886,"open":656,"high":1887,"low":986,"close":546,"change":323,"percent_change":1302,"volume":1888,"transactions":9,"vwap":546},"2025-05-14",5.502,172700,{"date":1890,"open":990,"high":1112,"low":548,"close":1012,"change":514,"percent_change":73,"volume":1891,"transactions":9,"vwap":1012},"2025-05-13",120600,{"date":1893,"open":1095,"high":1123,"low":536,"close":993,"change":1068,"percent_change":1894,"volume":1895,"transactions":9,"vwap":993},"2025-05-12",2.97,242600,{"date":1897,"open":564,"high":556,"low":1898,"close":479,"change":381,"percent_change":643,"volume":1899,"transactions":9,"vwap":479},"2025-05-09",5.217,80300,{"date":1901,"open":1101,"high":1902,"low":601,"close":601,"change":458,"percent_change":1903,"volume":1904,"transactions":9,"vwap":601},"2025-05-08",5.496,-1.47,96000,{"date":1906,"open":863,"high":1907,"low":1908,"close":565,"change":1372,"percent_change":1909,"volume":1910,"transactions":9,"vwap":565},"2025-05-07",5.505,5.285,3.22,147600,{"date":1912,"open":480,"high":863,"low":419,"close":456,"change":257,"percent_change":257,"volume":1822,"transactions":9,"vwap":456},"2025-05-06",{"date":1914,"open":456,"high":1642,"low":523,"close":456,"change":257,"percent_change":257,"volume":1915,"transactions":9,"vwap":456},"2025-05-05",121800,{"date":1917,"open":456,"high":601,"low":473,"close":456,"change":426,"percent_change":82,"volume":1918,"transactions":9,"vwap":456},"2025-05-02",147200,{"date":1920,"open":589,"high":863,"low":339,"close":487,"change":206,"percent_change":1921,"volume":1922,"transactions":9,"vwap":487},"2025-05-01",-0.95,164900,{"date":1924,"open":457,"high":538,"low":389,"close":467,"change":514,"percent_change":1925,"volume":1926,"transactions":9,"vwap":467},"2025-04-30",-1.13,187700,{"date":1928,"open":466,"high":657,"low":457,"close":465,"change":539,"percent_change":1929,"volume":1930,"transactions":9,"vwap":465},"2025-04-29",-2.03,117600,{"date":1932,"open":1112,"high":1112,"low":473,"close":657,"change":1865,"percent_change":1866,"volume":1933,"transactions":9,"vwap":657},"2025-04-28",425000,{"date":1935,"open":548,"high":1160,"low":465,"close":1117,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1117},"2025-04-25",0.48,9.23,769600,{"date":1940,"open":362,"high":637,"low":362,"close":419,"change":702,"percent_change":1596,"volume":1532,"transactions":9,"vwap":419},"2025-04-24",{"date":1942,"open":438,"high":467,"low":287,"close":313,"change":107,"percent_change":60,"volume":1943,"transactions":9,"vwap":313},"2025-04-23",207000,{"date":180,"open":256,"high":388,"low":1945,"close":312,"change":226,"percent_change":1946,"volume":1947,"transactions":9,"vwap":312},4.913,2.44,150200]