[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFR":3,"homepage-market-summary":30,"stock-historical-GFR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GFR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Greenfire Resources Ltd.","NYSE",null,"Common Stock","Greenfire Resources Ltd explores, acquires, develops and produces oil and gas in the Canadian energy sector and internationally. Greenfire currently has two producing oil sand assets, Hangingstone Expansion and Hangingstone Demo. The company has one reportable operating segment which is made up of its oil sands operations based on geographic location : Athabasca oil sands region of Alberta, Canada, nature of the products sold and integration of facilities and operations. The company is actively developing its Hangingstone Facilities using SAGD, an enhanced oil recovery extraction method.","197",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.8,5.57,5.81,5.43,5.59,0.21,3.76,625831.589585,6604,5.7077,7.16,4.15,326304.820928956,54.8,761,{"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":13,"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":13},"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.81,240809,87895105.232239,15.08,"2025-04-22",[182,183,192,202,211,221,232,243,252,263,274,284,293,304,314,323,334,344,353,361,371,377,384,392,399,408,415,424,431,439,449,457,465,472,481,490,501,510,517,524,532,541,550,558,565,571,577,584,592,599,606,615,623,629,638,643,649,656,661,666,673,679,687,693,700,707,713,717,722,725,731,737,743,749,754,757,762,767,772,776,782,787,791,797,804,809,814,818,823,827,832,837,842,846,852,856,859,863,869,876,883,888,892,897,902,906,910,915,921,926,930,934,938,943,947,951,957,962,966,970,975,979,983,988,992,995,998,1003,1009,1013,1017,1021,1024,1029,1034,1040,1045,1051,1056,1060,1063,1067,1071,1075,1081,1085,1089,1093,1097,1101,1105,1109,1113,1117,1121,1125,1128,1131,1135,1139,1144,1148,1152,1156,1162,1166,1172,1176,1182,1189,1194,1197,1200,1204,1209,1214,1221,1226,1234,1241,1248,1254,1262,1267,1273,1279,1285,1292,1300,1306,1312,1316,1320,1325,1332,1336,1341,1347,1352,1359,1366,1371,1377,1383,1387,1393,1399,1403,1408,1412,1418,1422,1426,1431,1437,1441,1447,1451,1457,1461,1467,1471,1475,1478,1482,1487,1494,1500,1503,1508,1513,1518,1521,1524,1527,1531,1536,1539,1543,1547,1550,1554,1557,1561,1568,1571,1575,1578,1582,1586,1590,1594,1598,1602,1606,1611,1616,1620,1624,1628,1632,1638,1643,1646,1650,1654,1657,1661,1667,1671,1676,1679,1683,1686,1690,1693,1696,1699,1703,1706,1710,1716,1722,1727,1732,1735,1738,1741,1745,1749,1754,1758,1762,1765,1769,1773,1777,1781,1785,1789,1792,1795,1799,1803,1807,1811,1817,1824,1828,1831,1835,1839,1841,1844,1848,1851,1855,1858,1862,1865,1870,1874,1878,1882,1887,1890,1893,1897,1900,1902,1905,1908,1910,1913,1915,1919,1923,1928,1933,1938,1941,1946,1950,1953,1957,1961,1965,1968,1971,1973,1977,1981,1986,1992,1997,2001,2005,2009,2011,2017,2022,2027,2031,2035,2038],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.77,5.555,-0.06,-1.06,548209.566407,4254,5.6002,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.76,5.63,5.65,0.01,0.18,395503.293025,3749,5.6671,{"date":203,"open":204,"high":204,"low":16,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",5.78,5.64,-0.12,-2.08,863093.136969,5217,5.6657,{"date":212,"open":213,"high":214,"low":215,"close":194,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",5.96,6.0125,5.75,-0.11,-1.87,506427.662502,5241,5.847,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.09,6.135,5.86,5.87,-0.31,-5.02,680961.696566,4325,5.923,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.16,6.3348,6.11,6.18,0.1,1.64,1064834.144043,5718,6.2175,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",6.4,6.08,-0.23,-3.65,1712227.834798,8120,6.1981,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",6.36,6.39,6.23,6.31,-0.17,-2.62,1683636.81653,7920,6.3196,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",6.55,6.6,6.32,6.48,-0.18,-2.7,1087522.356503,6638,6.432,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",6.64,6.73,6.565,6.66,0,1295901.683941,6678,6.6518,{"date":285,"open":268,"high":286,"low":287,"close":279,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",6.68,6.35,0.17,2.62,912350.725025,4416,6.5395,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",6.83,6.955,6.445,6.49,-0.44,-6.35,2491068.745176,11749,6.6008,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",6.61,7.04,6.93,0.31,4.68,2156348.461174,8267,6.905,{"date":315,"open":266,"high":316,"low":317,"close":318,"change":238,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",6.72,6.5,6.62,1.53,1657910.61574,7622,6.6004,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",6.19,6.53,6.17,6.52,0.27,4.32,2240741.685168,10060,6.3235,{"date":335,"open":328,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",6.54,6.215,6.25,-0.14,-2.19,3531336.196403,16842,6.3097,{"date":345,"open":257,"high":346,"low":347,"close":255,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",6.58,6.21,0.16,2.57,3394657.328771,16501,6.4251,{"date":354,"open":338,"high":355,"low":237,"close":256,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",6.33,0.07,1.14,1849972.481065,8705,6.2413,{"date":362,"open":363,"high":364,"low":365,"close":234,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",6.12,6.2,6.07,-0.04,-0.65,847900.966649,6489,6.1553,{"date":372,"open":327,"high":338,"low":363,"close":364,"change":373,"percent_change":53,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.03,866331.64186,6206,6.2078,{"date":378,"open":338,"high":379,"low":236,"close":327,"change":206,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",6.275,-1.91,1605062.770649,9873,6.1757,{"date":385,"open":338,"high":355,"low":223,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",6.29,0.13,2.11,1325542.873414,9442,6.2128,{"date":393,"open":364,"high":394,"low":365,"close":234,"change":238,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",6.26,1.65,883857.646437,6390,6.149,{"date":400,"open":325,"high":325,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",5.985,6.06,-0.09,-1.46,707857.140998,5700,6.0463,{"date":409,"open":236,"high":410,"low":411,"close":410,"change":373,"percent_change":53,"volume":412,"transactions":413,"vwap":414},"2026-08-27",6.15,5.95,1133198.594743,7853,6.074,{"date":416,"open":327,"high":417,"low":418,"close":363,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",6.24,6.075,-0.1,-1.61,899086.619157,7526,6.1651,{"date":425,"open":338,"high":287,"low":364,"close":426,"change":339,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",6.22,-2.2,1186919.565349,11256,6.2698,{"date":432,"open":433,"high":298,"low":434,"close":254,"change":403,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",6.42,6.3,-1.4,435379.897125,5535,6.3825,{"date":440,"open":441,"high":442,"low":255,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",6.41,6.57,6.45,0.08,1.26,914619.157274,9663,6.4774,{"date":450,"open":394,"high":443,"low":394,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",6.37,0.19,3.07,1233408.596064,11804,6.3723,{"date":458,"open":245,"high":459,"low":410,"close":237,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",6.444,-0.21,-3.29,305160.631816,4104,6.2396,{"date":466,"open":467,"high":326,"low":394,"close":255,"change":187,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",6.51,-0.93,709988.221869,7086,6.3632,{"date":473,"open":474,"high":298,"low":475,"close":443,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",6.03,5.84,-0.49,-7.06,497792.863011,5468,6.3147,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":387,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",6.74,7.05,6.94,1.91,796695.994584,7720,6.9406,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",7.06,7.14,6.8,6.81,-0.29,-4.08,620477.048609,6640,6.8891,{"date":502,"open":503,"high":25,"low":467,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",6.67,7.1,0.45,6.77,546181.389809,5416,6.9706,{"date":511,"open":268,"high":286,"low":297,"close":512,"change":348,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",6.65,2.47,386811.640366,5004,6.5896,{"date":518,"open":256,"high":306,"low":256,"close":298,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",0.34,5.53,665865.706134,7484,6.4862,{"date":525,"open":526,"high":245,"low":236,"close":410,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",6.34,-0.28,-4.35,128857.37137,1892,6.2066,{"date":533,"open":237,"high":534,"low":213,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",6.44,6.43,0.58,9.91,232591.523404,3028,6.3439,{"date":542,"open":543,"high":544,"low":194,"close":545,"change":403,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",5.92,6.055,5.85,-1.52,161889.507645,2516,5.8374,{"date":551,"open":237,"high":552,"low":553,"close":553,"change":460,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",6.27,5.94,-3.41,194915.449848,1909,6.0105,{"date":559,"open":434,"high":257,"low":246,"close":410,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",-0.19,-3,200427.018446,2588,6.1861,{"date":566,"open":526,"high":567,"low":386,"close":526,"change":197,"percent_change":348,"volume":568,"transactions":569,"vwap":570},"2026-07-31",6.509,693664.823175,4595,6.4006,{"date":572,"open":552,"high":526,"low":237,"close":355,"change":107,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",0.96,176014.734282,2101,6.264,{"date":578,"open":526,"high":245,"low":426,"close":552,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",0.12,1.95,170532.266118,1931,6.2868,{"date":585,"open":234,"high":586,"low":587,"close":410,"change":588,"percent_change":476,"volume":589,"transactions":590,"vwap":591},"2026-07-28",6.245,6.04,-0.03,139598.778787,1693,6.1408,{"date":593,"open":255,"high":433,"low":237,"close":237,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",-0.33,-5.07,111270.771457,1694,6.2471,{"date":600,"open":442,"high":601,"low":535,"close":467,"change":206,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",6.655,-1.81,162520.0202,2165,6.496,{"date":607,"open":316,"high":608,"low":318,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",6.78,6.63,-0.02,-0.3,204883.305499,4099,6.6787,{"date":616,"open":526,"high":617,"low":526,"close":512,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",6.675,0.24,3.74,306226.8961,2264,6.6222,{"date":624,"open":355,"high":625,"low":355,"close":441,"change":197,"percent_change":348,"volume":626,"transactions":627,"vwap":628},"2026-07-21",6.485,139011.4063,1492,6.4014,{"date":630,"open":256,"high":631,"low":632,"close":245,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",6.47,6.175,0.05,0.79,226226.3743,2807,6.3635,{"date":639,"open":364,"high":287,"low":640,"close":287,"change":618,"percent_change":641,"volume":642,"transactions":9,"vwap":287},"2026-07-17",5.99,3.93,321700,{"date":644,"open":645,"high":451,"low":474,"close":236,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":236},"2026-07-16",6.28,-0.15,-2.4,162100,{"date":650,"open":651,"high":267,"low":652,"close":394,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":394},"2026-07-15",6.13,6.02,0.15,2.45,243900,{"date":657,"open":236,"high":364,"low":543,"close":236,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":236},"2026-07-14",0.09,1.5,188000,{"date":662,"open":196,"high":651,"low":663,"close":652,"change":505,"percent_change":664,"volume":665,"transactions":9,"vwap":652},"2026-07-13",5.623,8.08,219600,{"date":667,"open":668,"high":668,"low":669,"close":16,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":16},"2026-07-10",5.68,5.52,-0.08,-1.42,51800,{"date":674,"open":675,"high":675,"low":676,"close":196,"change":403,"percent_change":677,"volume":678,"transactions":9,"vwap":196},"2026-07-09",5.74,5.56,-1.57,309400,{"date":680,"open":681,"high":682,"low":683,"close":675,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":675},"2026-07-08",5.62,5.79,5.61,0.2,3.61,106500,{"date":688,"open":689,"high":681,"low":689,"close":690,"change":444,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-07",5.47,5.54,1.47,98400,{"date":694,"open":690,"high":695,"low":696,"close":697,"change":670,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-06",5.67,5.44,5.46,-1.44,97000,{"date":701,"open":702,"high":196,"low":703,"close":690,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":690},"2026-07-02",5.6,5.45,-0.07,-1.25,70600,{"date":708,"open":205,"high":709,"low":710,"close":683,"change":366,"percent_change":711,"volume":712,"transactions":9,"vwap":683},"2026-07-01",5.69,5.558,-0.71,68100,{"date":714,"open":715,"high":15,"low":702,"close":196,"change":403,"percent_change":677,"volume":716,"transactions":9,"vwap":196},"2026-06-30",5.72,80600,{"date":718,"open":668,"high":194,"low":719,"close":675,"change":658,"percent_change":720,"volume":721,"transactions":9,"vwap":675},"2026-06-29",5.613,1.59,133900,{"date":723,"open":196,"high":709,"low":520,"close":196,"change":280,"percent_change":280,"volume":724,"transactions":9,"vwap":196},"2026-06-26",135200,{"date":726,"open":727,"high":728,"low":727,"close":196,"change":684,"percent_change":729,"volume":730,"transactions":9,"vwap":196},"2026-06-25",5.36,5.71,3.67,383100,{"date":732,"open":733,"high":702,"low":734,"close":703,"change":646,"percent_change":735,"volume":736,"transactions":9,"vwap":703},"2026-06-24",5.51,5.37,-2.68,228800,{"date":738,"open":16,"high":681,"low":739,"close":702,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":702},"2026-06-23",5.435,0.11,2,250700,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":280,"percent_change":280,"volume":748,"transactions":9,"vwap":747},"2026-06-22",5.35,5.625,5.49,171200,{"date":750,"open":520,"high":520,"low":751,"close":747,"change":588,"percent_change":752,"volume":753,"transactions":9,"vwap":747},"2026-06-18",5.33,-0.54,462600,{"date":755,"open":520,"high":205,"low":696,"close":669,"change":588,"percent_change":752,"volume":756,"transactions":9,"vwap":669},"2026-06-17",217100,{"date":758,"open":681,"high":728,"low":703,"close":759,"change":366,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-16",5.55,-0.72,115400,{"date":763,"open":195,"high":195,"low":764,"close":19,"change":258,"percent_change":765,"volume":766,"transactions":9,"vwap":19},"2026-06-15",5.4,-2.95,136600,{"date":768,"open":682,"high":553,"low":769,"close":194,"change":366,"percent_change":770,"volume":771,"transactions":9,"vwap":194},"2026-06-12",5.685,-0.69,78300,{"date":773,"open":15,"high":543,"low":774,"close":15,"change":197,"percent_change":288,"volume":775,"transactions":9,"vwap":15},"2026-06-11",5.745,123200,{"date":777,"open":681,"high":778,"low":702,"close":682,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":682},"2026-06-10",5.825,0.14,2.48,105600,{"date":783,"open":728,"high":784,"low":676,"close":196,"change":646,"percent_change":785,"volume":786,"transactions":9,"vwap":196},"2026-06-09",5.83,-2.59,169300,{"date":788,"open":728,"high":226,"low":789,"close":15,"change":779,"percent_change":513,"volume":790,"transactions":9,"vwap":15},"2026-06-08",5.7,105100,{"date":792,"open":402,"high":402,"low":195,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",5.66,-0.32,-5.35,169400,{"date":798,"open":226,"high":799,"low":675,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-04",6.035,5.98,0.04,0.67,118900,{"date":805,"open":543,"high":418,"low":806,"close":553,"change":633,"percent_change":807,"volume":808,"transactions":9,"vwap":553},"2026-06-03",5.9,0.85,140100,{"date":810,"open":682,"high":543,"low":682,"close":811,"change":107,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-02",5.89,1.03,64300,{"date":815,"open":715,"high":553,"low":715,"close":784,"change":684,"percent_change":816,"volume":817,"transactions":9,"vwap":784},"2026-06-01",3.55,248000,{"date":819,"open":728,"high":675,"low":19,"close":195,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":195},"2026-05-29",-0.16,-2.76,366500,{"date":824,"open":675,"high":545,"low":789,"close":682,"change":740,"percent_change":825,"volume":826,"transactions":9,"vwap":682},"2026-05-28",1.94,154900,{"date":828,"open":793,"high":784,"low":681,"close":668,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":668},"2026-05-27",-0.13,-2.24,249100,{"date":833,"open":834,"high":402,"low":715,"close":17,"change":460,"percent_change":835,"volume":836,"transactions":9,"vwap":17},"2026-05-26",6,-3.49,191600,{"date":838,"open":553,"high":839,"low":553,"close":652,"change":356,"percent_change":840,"volume":841,"transactions":9,"vwap":652},"2026-05-22",6.14,1.18,99500,{"date":843,"open":347,"high":256,"low":553,"close":411,"change":269,"percent_change":844,"volume":845,"transactions":9,"vwap":411},"2026-05-21",-2.94,141700,{"date":847,"open":325,"high":848,"low":849,"close":651,"change":646,"percent_change":850,"volume":851,"transactions":9,"vwap":651},"2026-05-20",6.38,6.1,-2.39,185700,{"date":853,"open":257,"high":451,"low":854,"close":645,"change":610,"percent_change":794,"volume":855,"transactions":9,"vwap":645},"2026-05-19",6.196,87900,{"date":857,"open":246,"high":245,"low":246,"close":434,"change":387,"percent_change":388,"volume":858,"transactions":9,"vwap":434},"2026-05-18",98000,{"date":860,"open":213,"high":337,"low":15,"close":327,"change":348,"percent_change":861,"volume":862,"transactions":9,"vwap":327},"2026-05-15",2.66,90000,{"date":864,"open":475,"high":865,"low":475,"close":866,"change":444,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-14",6.081,6.01,1.35,110600,{"date":870,"open":871,"high":839,"low":872,"close":873,"change":258,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-13",6.05,5.91,5.93,-2.79,103600,{"date":877,"open":878,"high":879,"low":545,"close":849,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":849},"2026-05-12",5.88,6.125,0.28,4.81,317200,{"date":884,"open":545,"high":553,"low":215,"close":885,"change":801,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-11",5.82,0.69,110900,{"date":889,"open":204,"high":545,"low":759,"close":204,"change":387,"percent_change":890,"volume":891,"transactions":9,"vwap":204},"2026-05-08",2.3,179900,{"date":893,"open":675,"high":215,"low":690,"close":196,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":196},"2026-05-07",-0.2,-3.42,148200,{"date":898,"open":287,"high":451,"low":215,"close":545,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":545},"2026-05-06",-0.8,-12.03,388500,{"date":903,"open":265,"high":904,"low":254,"close":512,"change":348,"percent_change":513,"volume":905,"transactions":9,"vwap":512},"2026-05-05",6.665,227200,{"date":907,"open":442,"high":276,"low":908,"close":298,"change":112,"percent_change":646,"volume":909,"transactions":9,"vwap":298},"2026-05-04",6.46,357400,{"date":911,"open":912,"high":913,"low":255,"close":317,"change":247,"percent_change":895,"volume":914,"transactions":9,"vwap":317},"2026-05-01",6.7,6.79,383300,{"date":916,"open":917,"high":918,"low":317,"close":277,"change":348,"percent_change":919,"volume":920,"transactions":9,"vwap":277},"2026-04-30",6.59,6.745,2.44,292600,{"date":922,"open":417,"high":512,"low":237,"close":442,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":442},"2026-04-29",0.37,5.97,1170800,{"date":927,"open":338,"high":526,"low":325,"close":364,"change":588,"percent_change":928,"volume":929,"transactions":9,"vwap":364},"2026-04-28",-0.48,189300,{"date":931,"open":806,"high":645,"low":806,"close":256,"change":387,"percent_change":932,"volume":933,"transactions":9,"vwap":256},"2026-04-27",2.13,118300,{"date":935,"open":474,"high":839,"low":475,"close":849,"change":579,"percent_change":936,"volume":937,"transactions":9,"vwap":849},"2026-04-24",2.01,84700,{"date":939,"open":474,"high":871,"low":543,"close":800,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":800},"2026-04-23",-0.05,-0.83,80200,{"date":944,"open":545,"high":236,"low":545,"close":474,"change":579,"percent_change":945,"volume":946,"transactions":9,"vwap":474},"2026-04-22",2.03,127500,{"date":948,"open":682,"high":411,"low":204,"close":872,"change":387,"percent_change":949,"volume":950,"transactions":9,"vwap":872},"2026-04-21",2.25,107700,{"date":952,"open":953,"high":878,"low":954,"close":204,"change":658,"percent_change":955,"volume":956,"transactions":9,"vwap":204},"2026-04-20",5.73,5.726,1.58,93400,{"date":958,"open":651,"high":651,"low":709,"close":709,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":709},"2026-04-17",-0.55,-8.81,246600,{"date":963,"open":246,"high":434,"low":246,"close":417,"change":653,"percent_change":964,"volume":965,"transactions":9,"vwap":417},"2026-04-16",2.46,425000,{"date":967,"open":236,"high":645,"low":223,"close":223,"change":187,"percent_change":968,"volume":969,"transactions":9,"vwap":223},"2026-04-15",-0.98,294000,{"date":971,"open":866,"high":234,"low":972,"close":410,"change":444,"percent_change":973,"volume":974,"transactions":9,"vwap":410},"2026-04-14",5.881,1.32,166500,{"date":976,"open":246,"high":364,"low":834,"close":365,"change":348,"percent_change":977,"volume":978,"transactions":9,"vwap":365},"2026-04-13",2.71,207100,{"date":980,"open":924,"high":981,"low":872,"close":872,"change":280,"percent_change":280,"volume":982,"transactions":9,"vwap":872},"2026-04-10",5.995,89500,{"date":984,"open":474,"high":985,"low":878,"close":872,"change":704,"percent_change":986,"volume":987,"transactions":9,"vwap":872},"2026-04-09",6.115,-1.17,103800,{"date":989,"open":652,"high":849,"low":194,"close":800,"change":611,"percent_change":990,"volume":991,"transactions":9,"vwap":800},"2026-04-08",-4.78,217800,{"date":993,"open":267,"high":245,"low":327,"close":645,"change":610,"percent_change":794,"volume":994,"transactions":9,"vwap":645},"2026-04-07",501400,{"date":996,"open":534,"high":326,"low":410,"close":434,"change":280,"percent_change":280,"volume":997,"transactions":9,"vwap":434},"2026-04-06",1267600,{"date":999,"open":287,"high":298,"low":237,"close":434,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":434},"2026-04-02",0.23,3.79,251600,{"date":1004,"open":254,"high":254,"low":1005,"close":365,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":365},"2026-04-01",6.016,-0.25,-3.96,151300,{"date":1010,"open":631,"high":266,"low":410,"close":267,"change":646,"percent_change":1011,"volume":1012,"transactions":9,"vwap":267},"2026-03-31",-2.32,299800,{"date":1014,"open":318,"high":286,"low":908,"close":631,"change":216,"percent_change":1015,"volume":1016,"transactions":9,"vwap":631},"2026-03-30",-1.67,99100,{"date":1018,"open":254,"high":512,"low":254,"close":346,"change":653,"percent_change":1019,"volume":1020,"transactions":9,"vwap":346},"2026-03-27",2.33,316400,{"date":1022,"open":908,"high":276,"low":441,"close":535,"change":610,"percent_change":227,"volume":1023,"transactions":9,"vwap":535},"2026-03-26",85300,{"date":1025,"open":526,"high":609,"low":526,"close":443,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":443},"2026-03-25",-0.22,-3.3,50300,{"date":1030,"open":494,"high":1031,"low":278,"close":503,"change":339,"percent_change":1032,"volume":1033,"transactions":9,"vwap":503},"2026-03-24",7.02,-2.06,158600,{"date":1035,"open":1036,"high":1037,"low":318,"close":495,"change":216,"percent_change":1038,"volume":1039,"transactions":9,"vwap":495},"2026-03-23",6.85,6.9,-1.59,209700,{"date":1041,"open":266,"high":1042,"low":346,"close":1042,"change":142,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-20",6.92,4.85,257100,{"date":1046,"open":451,"high":1047,"low":426,"close":266,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":266},"2026-03-19",6.69,0.43,6.97,269300,{"date":1052,"open":834,"high":256,"low":475,"close":327,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":327},"2026-03-18",0.22,3.7,179800,{"date":1057,"open":246,"high":246,"low":17,"close":411,"change":670,"percent_change":1058,"volume":1059,"transactions":9,"vwap":411},"2026-03-17",-1.33,127900,{"date":1061,"open":878,"high":651,"low":878,"close":474,"change":801,"percent_change":802,"volume":1062,"transactions":9,"vwap":474},"2026-03-16",156100,{"date":1064,"open":347,"high":434,"low":520,"close":640,"change":594,"percent_change":1065,"volume":1066,"transactions":9,"vwap":640},"2026-03-13",-5.22,417400,{"date":1068,"open":355,"high":535,"low":645,"close":267,"change":633,"percent_change":1069,"volume":1070,"transactions":9,"vwap":267},"2026-03-12",0.8,347200,{"date":1072,"open":849,"high":245,"low":849,"close":552,"change":658,"percent_change":1073,"volume":1074,"transactions":9,"vwap":552},"2026-03-11",1.46,169100,{"date":1076,"open":908,"high":1077,"low":871,"close":237,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":237},"2026-03-10",6.543,-0.39,-5.94,162500,{"date":1082,"open":494,"high":308,"low":268,"close":442,"change":704,"percent_change":1083,"volume":1084,"transactions":9,"vwap":442},"2026-03-09",-1.05,83700,{"date":1086,"open":442,"high":912,"low":848,"close":276,"change":329,"percent_change":1087,"volume":1088,"transactions":9,"vwap":276},"2026-03-06",4.24,192200,{"date":1090,"open":410,"high":317,"low":418,"close":451,"change":142,"percent_change":1091,"volume":1092,"transactions":9,"vwap":451},"2026-03-05",5.29,265900,{"date":1094,"open":234,"high":325,"low":213,"close":871,"change":216,"percent_change":1095,"volume":1096,"transactions":9,"vwap":871},"2026-03-04",-1.79,134600,{"date":1098,"open":834,"high":327,"low":806,"close":234,"change":452,"percent_change":1099,"volume":1100,"transactions":9,"vwap":234},"2026-03-03",3.18,428900,{"date":1102,"open":871,"high":394,"low":194,"close":924,"change":373,"percent_change":1103,"volume":1104,"transactions":9,"vwap":924},"2026-03-02",0.51,69400,{"date":1106,"open":204,"high":553,"low":953,"close":553,"change":653,"percent_change":1107,"volume":1108,"transactions":9,"vwap":553},"2026-02-27",2.59,14900,{"date":1110,"open":681,"high":15,"low":681,"close":682,"change":633,"percent_change":1111,"volume":1112,"transactions":9,"vwap":682},"2026-02-26",0.87,13000,{"date":1114,"open":681,"high":15,"low":683,"close":675,"change":419,"percent_change":1115,"volume":1116,"transactions":9,"vwap":675},"2026-02-25",-1.71,12800,{"date":1118,"open":834,"high":834,"low":204,"close":475,"change":704,"percent_change":1119,"volume":1120,"transactions":9,"vwap":475},"2026-02-24",-1.18,47900,{"date":1122,"open":849,"high":849,"low":226,"close":872,"change":258,"percent_change":1123,"volume":1124,"transactions":9,"vwap":872},"2026-02-23",-2.8,18200,{"date":1126,"open":849,"high":363,"low":806,"close":246,"change":187,"percent_change":968,"volume":1127,"transactions":9,"vwap":246},"2026-02-20",29400,{"date":1129,"open":871,"high":237,"low":871,"close":839,"change":684,"percent_change":88,"volume":1130,"transactions":9,"vwap":839},"2026-02-19",27100,{"date":1132,"open":811,"high":652,"low":545,"close":553,"change":288,"percent_change":1133,"volume":1134,"transactions":9,"vwap":553},"2026-02-18",2.95,95200,{"date":1136,"open":17,"high":17,"low":1137,"close":185,"change":112,"percent_change":258,"volume":1138,"transactions":9,"vwap":185},"2026-02-17",5.575,26400,{"date":1140,"open":475,"high":1141,"low":695,"close":204,"change":801,"percent_change":1142,"volume":1143,"transactions":9,"vwap":204},"2026-02-13",5.845,0.7,21700,{"date":1145,"open":553,"high":363,"low":793,"close":675,"change":496,"percent_change":1146,"volume":1147,"transactions":9,"vwap":675},"2026-02-12",-4.81,46800,{"date":1149,"open":872,"high":402,"low":17,"close":474,"change":653,"percent_change":1150,"volume":1151,"transactions":9,"vwap":474},"2026-02-11",2.55,52100,{"date":1153,"open":652,"high":587,"low":878,"close":878,"change":646,"percent_change":1154,"volume":1155,"transactions":9,"vwap":878},"2026-02-10",-2.49,65100,{"date":1157,"open":215,"high":474,"low":1158,"close":474,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":474},"2026-02-09",5.594,0.29,5.05,105400,{"date":1163,"open":759,"high":204,"low":747,"close":675,"change":122,"percent_change":1164,"volume":1165,"transactions":9,"vwap":675},"2026-02-06",4.55,36200,{"date":1167,"open":1168,"high":1169,"low":696,"close":747,"change":269,"percent_change":1170,"volume":1171,"transactions":9,"vwap":747},"2026-02-05",5.5,5.58,-3.17,37900,{"date":1173,"open":1174,"high":953,"low":1168,"close":695,"change":452,"percent_change":1175,"volume":1023,"transactions":9,"vwap":695},"2026-02-04",5.545,3.47,{"date":1177,"open":1178,"high":676,"low":1179,"close":1180,"change":779,"percent_change":289,"volume":1181,"transactions":9,"vwap":1180},"2026-02-03",5.38,5.1,5.48,60700,{"date":1183,"open":1184,"high":697,"low":1185,"close":1186,"change":216,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-02",5.31,5.26,5.34,-2.02,65700,{"date":1190,"open":689,"high":690,"low":1191,"close":703,"change":403,"percent_change":1192,"volume":1193,"transactions":9,"vwap":703},"2026-01-30",5.32,-1.62,96300,{"date":1195,"open":702,"high":953,"low":1186,"close":690,"change":801,"percent_change":38,"volume":1196,"transactions":9,"vwap":690},"2026-01-29",114400,{"date":1198,"open":16,"high":1169,"low":734,"close":1168,"change":366,"percent_change":760,"volume":1199,"transactions":9,"vwap":1168},"2026-01-28",97400,{"date":1201,"open":1202,"high":186,"low":1202,"close":690,"change":880,"percent_change":1191,"volume":1203,"transactions":9,"vwap":690},"2026-01-27",5.22,74100,{"date":1205,"open":1206,"high":703,"low":1207,"close":1185,"change":339,"percent_change":785,"volume":1208,"transactions":9,"vwap":1185},"2026-01-26",5.39,5.2,38200,{"date":1210,"open":1207,"high":1211,"low":1207,"close":764,"change":20,"percent_change":1212,"volume":1213,"transactions":9,"vwap":764},"2026-01-23",5.41,4.05,134800,{"date":1215,"open":1216,"high":1091,"low":1217,"close":1218,"change":366,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-22",5.27,5.128,5.19,-0.76,72300,{"date":1222,"open":1043,"high":1223,"low":1043,"close":1223,"change":519,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-21",5.23,6.95,112100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":704,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-20",4.96,5.025,4.885,4.89,-1.41,102800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1228,"change":610,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1228},"2026-01-16",5.013,5.04,4.9,-0.4,61000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":403,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-15",5.11,4.95,4.98,-1.78,62800,{"date":1249,"open":1238,"high":1250,"low":1238,"close":1251,"change":387,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-14",5.225,5.07,2.63,196200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":107,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-13",4.97,5,4.845,4.94,1.23,73200,{"date":1263,"open":1264,"high":1228,"low":96,"close":1265,"change":779,"percent_change":1133,"volume":1266,"transactions":9,"vwap":1265},"2026-01-12",4.74,4.88,124600,{"date":1268,"open":1269,"high":1264,"low":1270,"close":1264,"change":348,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1264},"2026-01-09",4.58,4.47,3.49,201500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":740,"percent_change":964,"volume":1278,"transactions":9,"vwap":1269},"2026-01-08",4.49,4.615,4.48,131700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1270,"change":403,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1270},"2026-01-07",4.62,4.37,-1.97,174000,{"date":1286,"open":1287,"high":1288,"low":1277,"close":1289,"change":419,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-06",4.69,4.7,4.56,-2.15,144300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":646,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-05",4.79,4.82,4.495,4.66,-3.12,473800,{"date":1301,"open":1295,"high":1302,"low":1303,"close":881,"change":633,"percent_change":1304,"volume":1305,"transactions":9,"vwap":881},"2026-01-02",4.86,4.75,1.05,64500,{"date":1307,"open":1294,"high":1308,"low":1309,"close":1310,"change":197,"percent_change":20,"volume":1311,"transactions":9,"vwap":1310},"2025-12-31",4.8,4.67,4.76,214700,{"date":1313,"open":1314,"high":1265,"low":1309,"close":1303,"change":187,"percent_change":705,"volume":1315,"transactions":9,"vwap":1303},"2025-12-30",4.83,240900,{"date":1317,"open":1269,"high":881,"low":1164,"close":881,"change":288,"percent_change":1318,"volume":1319,"transactions":9,"vwap":881},"2025-12-29",3.66,221900,{"date":1321,"open":1310,"high":1310,"low":1164,"close":1322,"change":670,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-26",4.64,-1.69,93700,{"date":1326,"open":1327,"high":1310,"low":1328,"close":1329,"change":633,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-24",4.61,4.595,4.72,1.07,118100,{"date":1333,"open":1334,"high":1287,"low":1334,"close":1309,"change":684,"percent_change":1270,"volume":1335,"transactions":9,"vwap":1309},"2025-12-23",4.42,205300,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1270,"change":356,"percent_change":720,"volume":1340,"transactions":9,"vwap":1270},"2025-12-22",4.35,4.54,190000,{"date":1342,"open":1288,"high":1303,"low":1343,"close":1344,"change":794,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-19",4.39,4.4,-6.78,222400,{"date":1348,"open":1349,"high":1308,"low":1350,"close":1329,"change":20,"percent_change":1297,"volume":1351,"transactions":9,"vwap":1329},"2025-12-18",4.41,4.403,179000,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":198,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-12-17",4.3,4.57,4.51,4.16,142000,{"date":1360,"open":1361,"high":1356,"low":1362,"close":1363,"change":940,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-16",4.44,4.276,4.33,-1.14,189600,{"date":1367,"open":1356,"high":1289,"low":26,"close":1368,"change":206,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-15",4.38,-2.67,847300,{"date":1372,"open":1327,"high":1373,"low":1270,"close":1374,"change":829,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-12",4.675,4.5,-2.81,135400,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":670,"percent_change":1382,"volume":868,"transactions":9,"vwap":1381},"2025-12-11",4.71,4.59,4.63,-1.7,{"date":1384,"open":1308,"high":1314,"low":1309,"close":1379,"change":187,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1379},"2025-12-10",-1.26,103100,{"date":1388,"open":1389,"high":1259,"low":1288,"close":1390,"change":646,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-09",4.84,4.77,-3.05,183500,{"date":1394,"open":1395,"high":1395,"low":1265,"close":1396,"change":560,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-08",5.12,4.92,-3.72,106900,{"date":1400,"open":1245,"high":745,"low":1259,"close":1243,"change":348,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1243},"2025-12-05",3.23,295400,{"date":1404,"open":1405,"high":1244,"low":1043,"close":1244,"change":801,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1244},"2025-12-04",4.87,0.81,101200,{"date":1409,"open":1288,"high":1396,"low":1309,"close":1410,"change":198,"percent_change":176,"volume":1411,"transactions":9,"vwap":1410},"2025-12-03",4.91,273900,{"date":1413,"open":1309,"high":1264,"low":1414,"close":1415,"change":107,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-02",4.6,4.73,1.28,64600,{"date":1419,"open":96,"high":1389,"low":1322,"close":1309,"change":238,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1309},"2025-12-01",2.19,202400,{"date":1423,"open":1269,"high":1309,"low":1343,"close":1355,"change":646,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1355},"2025-11-28",-3.18,189700,{"date":1427,"open":1179,"high":1218,"low":1281,"close":1329,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1329},"2025-11-26",-0.42,-8.17,151600,{"date":1432,"open":1433,"high":1207,"low":1434,"close":1435,"change":610,"percent_change":1078,"volume":1436,"transactions":9,"vwap":1435},"2025-11-25",5.16,5.02,5.14,585700,{"date":1438,"open":1439,"high":1439,"low":1160,"close":1433,"change":610,"percent_change":1078,"volume":1440,"transactions":9,"vwap":1433},"2025-11-24",5.25,21500,{"date":1442,"open":1443,"high":1191,"low":1257,"close":1444,"change":269,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-11-21",5.3,5.18,-3.36,119700,{"date":1448,"open":1160,"high":733,"low":1449,"close":727,"change":880,"percent_change":733,"volume":1450,"transactions":9,"vwap":727},"2025-11-20",5.01,313300,{"date":1452,"open":1257,"high":1453,"low":1389,"close":1454,"change":658,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-19",5.09,5.08,1.8,59500,{"date":1458,"open":1238,"high":1237,"low":1295,"close":1459,"change":579,"percent_change":964,"volume":1460,"transactions":9,"vwap":1459},"2025-11-18",4.99,90100,{"date":1462,"open":1251,"high":1463,"low":1464,"close":1405,"change":496,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1405},"2025-11-17",5.13,4.801,-5.62,176300,{"date":1468,"open":1302,"high":1207,"low":1310,"close":1433,"change":1469,"percent_change":327,"volume":1470,"transactions":9,"vwap":1433},"2025-11-14",0.3,1008600,{"date":1472,"open":1160,"high":1453,"low":881,"close":1302,"change":646,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1302},"2025-11-13",-2.99,73500,{"date":1476,"open":1415,"high":1449,"low":1379,"close":1449,"change":880,"percent_change":543,"volume":1477,"transactions":9,"vwap":1449},"2025-11-12",596800,{"date":1479,"open":1309,"high":881,"low":1381,"close":1415,"change":387,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1415},"2025-11-11",2.83,34900,{"date":1483,"open":1415,"high":1415,"low":1275,"close":1414,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1414},"2025-11-10",0.02,0.44,140600,{"date":1488,"open":1489,"high":1281,"low":1490,"close":1269,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1269},"2025-11-07",4.36,4.26,0.195,4.45,70100,{"date":1495,"open":1344,"high":1496,"low":1354,"close":1497,"change":1498,"percent_change":216,"volume":1499,"transactions":9,"vwap":1497},"2025-11-06",4.46,4.385,-0.005,75800,{"date":1501,"open":1361,"high":1355,"low":1363,"close":1343,"change":670,"percent_change":1095,"volume":1502,"transactions":9,"vwap":1343},"2025-11-05",150600,{"date":1504,"open":1505,"high":1505,"low":1489,"close":1270,"change":594,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1270},"2025-11-04",4.78,-6.88,230000,{"date":1509,"open":1454,"high":1454,"low":1294,"close":1308,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1308},"2025-11-03",-0.26,-5.14,11400,{"date":1514,"open":1244,"high":1179,"low":1244,"close":1515,"change":198,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-10-31",5.06,3.69,66200,{"date":1519,"open":1308,"high":1228,"low":1505,"close":1265,"change":779,"percent_change":1133,"volume":1520,"transactions":9,"vwap":1265},"2025-10-30",33700,{"date":1522,"open":1308,"high":1314,"low":1309,"close":1264,"change":187,"percent_change":705,"volume":1523,"transactions":9,"vwap":1264},"2025-10-29",48000,{"date":1525,"open":1265,"high":1410,"low":1329,"close":1308,"change":216,"percent_change":830,"volume":1526,"transactions":9,"vwap":1308},"2025-10-28",82300,{"date":1528,"open":1228,"high":1179,"low":1265,"close":1410,"change":366,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1410},"2025-10-27",-0.81,18000,{"date":1532,"open":1179,"high":1179,"low":1533,"close":1244,"change":704,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1244},"2025-10-24",4.844,-1.39,102600,{"date":1537,"open":1389,"high":1179,"low":1389,"close":1434,"change":20,"percent_change":1282,"volume":1538,"transactions":9,"vwap":1434},"2025-10-23",30300,{"date":1540,"open":1297,"high":1459,"low":1380,"close":881,"change":387,"percent_change":1541,"volume":1542,"transactions":9,"vwap":881},"2025-10-22",2.78,44600,{"date":1544,"open":1308,"high":1308,"low":1414,"close":310,"change":403,"percent_change":1545,"volume":1546,"transactions":9,"vwap":310},"2025-10-21",-1.89,10500,{"date":1548,"open":1374,"high":1390,"low":1374,"close":1390,"change":329,"percent_change":834,"volume":1549,"transactions":9,"vwap":1390},"2025-10-20",42700,{"date":1551,"open":1281,"high":1281,"low":1496,"close":1374,"change":670,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1374},"2025-10-17",-1.75,63300,{"date":1555,"open":1309,"high":1379,"low":1355,"close":1269,"change":588,"percent_change":367,"volume":1556,"transactions":9,"vwap":1269},"2025-10-16",27900,{"date":1558,"open":1339,"high":1287,"low":1339,"close":1327,"change":1559,"percent_change":395,"volume":1560,"transactions":9,"vwap":1327},"2025-10-15",0.075,11300,{"date":1562,"open":1563,"high":1281,"low":1356,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-14",4.52,4.535,-0.085,-1.84,30400,{"date":1569,"open":1327,"high":1309,"low":1374,"close":1281,"change":107,"percent_change":973,"volume":1570,"transactions":9,"vwap":1281},"2025-10-13",22000,{"date":1572,"open":1289,"high":1329,"low":1275,"close":1289,"change":670,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1289},"2025-10-10",-1.72,99000,{"date":1576,"open":1379,"high":1405,"low":1381,"close":1322,"change":670,"percent_change":1323,"volume":1577,"transactions":9,"vwap":1322},"2025-10-09",51900,{"date":1579,"open":1329,"high":1580,"low":1297,"close":1329,"change":280,"percent_change":280,"volume":1581,"transactions":9,"vwap":1329},"2025-10-08",4.781,43400,{"date":1583,"open":881,"high":881,"low":1584,"close":1329,"change":403,"percent_change":217,"volume":1585,"transactions":9,"vwap":1329},"2025-10-07",4.649,11500,{"date":1587,"open":1389,"high":1251,"low":1303,"close":881,"change":356,"percent_change":1588,"volume":1589,"transactions":9,"vwap":881},"2025-10-06",1.48,34700,{"date":1591,"open":1164,"high":1302,"low":1164,"close":1264,"change":288,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1264},"2025-10-03",3.72,50500,{"date":1595,"open":1264,"high":1264,"low":1339,"close":1355,"change":339,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1355},"2025-10-02",-2.97,31800,{"date":1599,"open":1327,"high":1600,"low":1327,"close":1379,"change":658,"percent_change":580,"volume":1601,"transactions":9,"vwap":1379},"2025-10-01",4.743,24800,{"date":1603,"open":1310,"high":1505,"low":1281,"close":1281,"change":829,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1281},"2025-09-30",-2.74,26900,{"date":1607,"open":1302,"high":1405,"low":1608,"close":1303,"change":206,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1303},"2025-09-29",4.735,-2.46,7000,{"date":1612,"open":1295,"high":1251,"low":1613,"close":1405,"change":373,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1405},"2025-09-26",4.775,0.62,33400,{"date":1617,"open":1314,"high":1302,"low":1618,"close":1389,"change":197,"percent_change":20,"volume":1619,"transactions":9,"vwap":1389},"2025-09-25",4.755,33200,{"date":1621,"open":1302,"high":1244,"low":1505,"close":1314,"change":187,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1314},"2025-09-24",-1.23,127000,{"date":1625,"open":1259,"high":1237,"low":1389,"close":1231,"change":1484,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1231},"2025-09-23",0.41,87000,{"date":1629,"open":1449,"high":1630,"low":1295,"close":1405,"change":820,"percent_change":1424,"volume":1631,"transactions":9,"vwap":1405},"2025-09-22",5.072,79900,{"date":1633,"open":1454,"high":1634,"low":1459,"close":1635,"change":206,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-19",5.184,5.03,-2.33,40300,{"date":1639,"open":1202,"high":1640,"low":1160,"close":1641,"change":801,"percent_change":132,"volume":1642,"transactions":9,"vwap":1641},"2025-09-18",5.308,5.15,32900,{"date":1644,"open":1433,"high":1439,"low":1251,"close":1243,"change":280,"percent_change":280,"volume":1645,"transactions":9,"vwap":1243},"2025-09-17",60200,{"date":1647,"open":1302,"high":1648,"low":1302,"close":1243,"change":618,"percent_change":1649,"volume":1581,"transactions":9,"vwap":1243},"2025-09-16",5.28,4.93,{"date":1651,"open":1405,"high":1649,"low":1287,"close":1405,"change":387,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1405},"2025-09-15",2.74,31500,{"date":1655,"open":1308,"high":1295,"low":1264,"close":1264,"change":112,"percent_change":460,"volume":1656,"transactions":9,"vwap":1264},"2025-09-12",5900,{"date":1658,"open":1390,"high":1314,"low":1659,"close":1303,"change":610,"percent_change":1428,"volume":1660,"transactions":9,"vwap":1303},"2025-09-11",4.694,23500,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1390,"change":940,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1390},"2025-09-10",4.825,4.676,-1.04,41300,{"date":1668,"open":1257,"high":1641,"low":1295,"close":1295,"change":820,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1295},"2025-09-09",-3.21,21200,{"date":1672,"open":1515,"high":1673,"low":1244,"close":1245,"change":216,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1245},"2025-09-08",5.124,-2.16,4700,{"date":1677,"open":1207,"high":751,"low":1449,"close":1453,"change":820,"percent_change":1391,"volume":1678,"transactions":9,"vwap":1453},"2025-09-05",18300,{"date":1680,"open":1185,"high":1681,"low":1218,"close":1439,"change":1484,"percent_change":147,"volume":1682,"transactions":9,"vwap":1439},"2025-09-04",5.305,16200,{"date":1684,"open":1191,"high":764,"low":1237,"close":1223,"change":206,"percent_change":830,"volume":1685,"transactions":9,"vwap":1223},"2025-09-03",22100,{"date":1687,"open":1218,"high":1168,"low":1218,"close":745,"change":452,"percent_change":1688,"volume":1689,"transactions":9,"vwap":745},"2025-09-02",3.68,165800,{"date":1691,"open":1463,"high":1216,"low":1179,"close":1433,"change":107,"percent_change":840,"volume":1692,"transactions":9,"vwap":1433},"2025-08-29",126500,{"date":1694,"open":1257,"high":1395,"low":1259,"close":1179,"change":238,"percent_change":741,"volume":1695,"transactions":9,"vwap":1179},"2025-08-28",93500,{"date":1697,"open":1302,"high":1237,"low":1314,"close":1257,"change":740,"percent_change":949,"volume":1698,"transactions":9,"vwap":1257},"2025-08-27",142400,{"date":1700,"open":1701,"high":1257,"low":1379,"close":1231,"change":779,"percent_change":1133,"volume":1702,"transactions":9,"vwap":1231},"2025-08-26",4.725,46300,{"date":1704,"open":1405,"high":1459,"low":1288,"close":1303,"change":419,"percent_change":1032,"volume":1705,"transactions":9,"vwap":1303},"2025-08-25",15700,{"date":1707,"open":1282,"high":1449,"low":1282,"close":1043,"change":923,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1043},"2025-08-22",8.26,87400,{"date":1711,"open":1349,"high":1712,"low":1713,"close":1277,"change":288,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1277},"2025-08-21",4.636,4.34,3.94,68200,{"date":1717,"open":1489,"high":1489,"low":1718,"close":1719,"change":206,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-08-20",4.14,4.31,-2.71,61800,{"date":1723,"open":1309,"high":1309,"low":1724,"close":1725,"change":820,"percent_change":835,"volume":1726,"transactions":9,"vwap":1725},"2025-08-19",4.375,4.43,19300,{"date":1728,"open":1277,"high":1322,"low":1729,"close":1380,"change":633,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1380},"2025-08-18",4.458,1.1,10600,{"date":1733,"open":1356,"high":1734,"low":1356,"close":1339,"change":280,"percent_change":280,"volume":1546,"transactions":9,"vwap":1339},"2025-08-15",4.605,{"date":1736,"open":1281,"high":1287,"low":1725,"close":1339,"change":610,"percent_change":299,"volume":1737,"transactions":9,"vwap":1339},"2025-08-14",11200,{"date":1739,"open":1282,"high":1381,"low":1282,"close":1289,"change":684,"percent_change":1380,"volume":1740,"transactions":9,"vwap":1289},"2025-08-13",8300,{"date":1742,"open":1743,"high":1496,"low":330,"close":1489,"change":801,"percent_change":1744,"volume":1127,"transactions":9,"vwap":1489},"2025-08-12",4.356,0.93,{"date":1746,"open":1343,"high":1277,"low":1747,"close":330,"change":670,"percent_change":1748,"volume":1585,"transactions":9,"vwap":330},"2025-08-11",4.315,-1.82,{"date":1750,"open":1374,"high":1374,"low":1751,"close":1344,"change":610,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1344},"2025-08-08",4.27,-0.45,15400,{"date":1755,"open":1563,"high":1415,"low":1334,"close":1334,"change":206,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1334},"2025-08-07",-2.64,33800,{"date":1759,"open":1339,"high":1297,"low":1760,"close":1339,"change":197,"percent_change":1053,"volume":1761,"transactions":9,"vwap":1339},"2025-08-06",4.53,11800,{"date":1763,"open":1496,"high":1355,"low":1334,"close":1760,"change":1484,"percent_change":1485,"volume":1764,"transactions":9,"vwap":1760},"2025-08-05",19000,{"date":1766,"open":1275,"high":1380,"low":1361,"close":1356,"change":187,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1356},"2025-08-04",-1.31,17700,{"date":1770,"open":1277,"high":1414,"low":1725,"close":1355,"change":366,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1355},"2025-08-01",-0.87,14100,{"date":1774,"open":1289,"high":1297,"low":1275,"close":1327,"change":801,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1327},"2025-07-31",0.88,35600,{"date":1778,"open":96,"high":1779,"low":1275,"close":1355,"change":339,"percent_change":1596,"volume":1780,"transactions":9,"vwap":1355},"2025-07-30",4.709,12200,{"date":1782,"open":1415,"high":1415,"low":1374,"close":1379,"change":107,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1379},"2025-07-29",1.29,30100,{"date":1786,"open":1281,"high":1287,"low":1787,"close":96,"change":356,"percent_change":319,"volume":1788,"transactions":9,"vwap":96},"2025-07-28",4.355,19200,{"date":1790,"open":96,"high":96,"low":1492,"close":1269,"change":610,"percent_change":1791,"volume":1130,"transactions":9,"vwap":1269},"2025-07-25",-0.43,{"date":1793,"open":1563,"high":1309,"low":1363,"close":1414,"change":1484,"percent_change":1485,"volume":1794,"transactions":9,"vwap":1414},"2025-07-24",41800,{"date":1796,"open":1361,"high":1269,"low":1349,"close":1269,"change":288,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1269},"2025-07-23",3.85,24900,{"date":1800,"open":1282,"high":1725,"low":1490,"close":1349,"change":633,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1349},"2025-07-22",1.15,22300,{"date":1804,"open":1725,"high":1356,"low":1805,"close":1489,"change":366,"percent_change":1806,"volume":1653,"transactions":9,"vwap":1489},"2025-07-21",4.29,-0.91,{"date":1808,"open":1363,"high":1344,"low":1809,"close":1344,"change":238,"percent_change":1019,"volume":1810,"transactions":9,"vwap":1344},"2025-07-18",4.2,85000,{"date":1812,"open":1813,"high":1354,"low":1814,"close":1354,"change":579,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1354},"2025-07-17",4.12,4.11,2.87,37500,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":403,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-07-16",4.28,4.1,4.18,-2.11,44700,{"date":1825,"open":1819,"high":1338,"low":1826,"close":1751,"change":187,"percent_change":1534,"volume":1827,"transactions":9,"vwap":1751},"2025-07-15",4.215,55200,{"date":1829,"open":1356,"high":1356,"low":1820,"close":1363,"change":940,"percent_change":1364,"volume":1830,"transactions":9,"vwap":1363},"2025-07-14",61400,{"date":1832,"open":1719,"high":1349,"low":1719,"close":1368,"change":1484,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1368},"2025-07-11",0.46,24500,{"date":1836,"open":1349,"high":1496,"low":1354,"close":1489,"change":670,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1489},"2025-07-10",-1.8,46500,{"date":1840,"open":1725,"high":1277,"low":1344,"close":1361,"change":197,"percent_change":1000,"volume":1682,"transactions":9,"vwap":1361},"2025-07-09",{"date":1842,"open":1338,"high":1164,"low":1338,"close":1725,"change":633,"percent_change":357,"volume":1843,"transactions":9,"vwap":1725},"2025-07-08",49600,{"date":1845,"open":1289,"high":1269,"low":1354,"close":1368,"change":269,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1368},"2025-07-07",-3.95,75900,{"date":1849,"open":1309,"high":310,"low":1374,"close":1289,"change":670,"percent_change":1573,"volume":1850,"transactions":9,"vwap":1289},"2025-07-03",37000,{"date":1852,"open":1289,"high":1322,"low":1374,"close":1322,"change":288,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1322},"2025-07-02",3.8,69800,{"date":1856,"open":1361,"high":1374,"low":1354,"close":1270,"change":197,"percent_change":1053,"volume":1857,"transactions":9,"vwap":1270},"2025-07-01",69500,{"date":1859,"open":1414,"high":1414,"low":1334,"close":1496,"change":403,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1496},"2025-06-30",-1.98,77800,{"date":1863,"open":1322,"high":1322,"low":1725,"close":1164,"change":610,"percent_change":299,"volume":1864,"transactions":9,"vwap":1164},"2025-06-27",54200,{"date":1866,"open":1361,"high":1281,"low":1867,"close":1355,"change":579,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1355},"2025-06-26",4.415,2.7,20600,{"date":1871,"open":1380,"high":1872,"low":1492,"close":1492,"change":339,"percent_change":1391,"volume":1873,"transactions":9,"vwap":1492},"2025-06-25",4.628,65300,{"date":1875,"open":1294,"high":1294,"low":1164,"close":1380,"change":1026,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1380},"2025-06-24",-4.57,38800,{"date":1879,"open":1231,"high":1179,"low":1322,"close":881,"change":670,"percent_change":1880,"volume":1881,"transactions":9,"vwap":881},"2025-06-23",-1.64,57300,{"date":1883,"open":1244,"high":1884,"low":1405,"close":1231,"change":940,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1231},"2025-06-20",4.965,-1.01,43000,{"date":1888,"open":1231,"high":1459,"low":1310,"close":1259,"change":610,"percent_change":1239,"volume":1889,"transactions":9,"vwap":1259},"2025-06-18",25600,{"date":1891,"open":1179,"high":1395,"low":1396,"close":1228,"change":419,"percent_change":1860,"volume":1892,"transactions":9,"vwap":1228},"2025-06-17",26600,{"date":1894,"open":1895,"high":1895,"low":1245,"close":1515,"change":187,"percent_change":986,"volume":1896,"transactions":9,"vwap":1515},"2025-06-16",5.17,47200,{"date":1898,"open":1257,"high":1435,"low":1265,"close":1395,"change":1469,"percent_change":426,"volume":1899,"transactions":9,"vwap":1395},"2025-06-13",53700,{"date":1901,"open":1238,"high":1244,"low":1390,"close":1295,"change":280,"percent_change":280,"volume":1642,"transactions":9,"vwap":1295},"2025-06-12",{"date":1903,"open":1281,"high":1389,"low":1281,"close":1295,"change":1000,"percent_change":1449,"volume":1904,"transactions":9,"vwap":1295},"2025-06-11",178300,{"date":1906,"open":1563,"high":1287,"low":1563,"close":1380,"change":633,"percent_change":1730,"volume":1907,"transactions":9,"vwap":1380},"2025-06-10",24700,{"date":1909,"open":1374,"high":1289,"low":1275,"close":1339,"change":280,"percent_change":280,"volume":1084,"transactions":9,"vwap":1339},"2025-06-09",{"date":1911,"open":1270,"high":1289,"low":1270,"close":1339,"change":348,"percent_change":1912,"volume":1702,"transactions":9,"vwap":1339},"2025-06-06",3.65,{"date":1914,"open":1282,"high":1361,"low":1363,"close":1368,"change":1484,"percent_change":1833,"volume":1642,"transactions":9,"vwap":1368},"2025-06-05",{"date":1916,"open":1489,"high":1760,"low":1719,"close":1489,"change":588,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1489},"2025-06-04",-0.68,48900,{"date":1920,"open":330,"high":1921,"low":330,"close":1343,"change":633,"percent_change":1801,"volume":1922,"transactions":9,"vwap":1343},"2025-06-03",4.445,49800,{"date":1924,"open":1354,"high":1725,"low":1925,"close":1713,"change":653,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1713},"2025-06-02",4.21,3.58,53900,{"date":1929,"open":1819,"high":1713,"low":1821,"close":1930,"change":829,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-30",4.19,-3.01,30600,{"date":1934,"open":1349,"high":1563,"low":1935,"close":330,"change":1484,"percent_change":1936,"volume":1937,"transactions":9,"vwap":330},"2025-05-29",4.13,0.47,37600,{"date":1939,"open":1489,"high":1282,"low":1354,"close":1354,"change":1484,"percent_change":1936,"volume":1940,"transactions":9,"vwap":1354},"2025-05-28",13700,{"date":1942,"open":1805,"high":1282,"low":1943,"close":1819,"change":801,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1819},"2025-05-27",4.22,0.94,51700,{"date":1947,"open":1930,"high":1805,"low":1930,"close":1087,"change":610,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1087},"2025-05-23",-0.47,17100,{"date":1951,"open":1489,"high":1368,"low":1943,"close":1490,"change":206,"percent_change":1604,"volume":1952,"transactions":9,"vwap":1490},"2025-05-22",28000,{"date":1954,"open":1368,"high":1277,"low":1368,"close":1368,"change":403,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1368},"2025-05-21",-2.01,23700,{"date":1958,"open":1355,"high":1355,"low":1349,"close":1270,"change":940,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1270},"2025-05-20",-1.11,85700,{"date":1962,"open":1489,"high":1289,"low":1489,"close":1563,"change":633,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1563},"2025-05-19",1.12,129100,{"date":1966,"open":1374,"high":1414,"low":1354,"close":1270,"change":610,"percent_change":1752,"volume":1967,"transactions":9,"vwap":1270},"2025-05-16",191900,{"date":1969,"open":1805,"high":1294,"low":1805,"close":1275,"change":1000,"percent_change":764,"volume":1970,"transactions":9,"vwap":1275},"2025-05-15",170800,{"date":1972,"open":1809,"high":330,"low":1930,"close":1490,"change":112,"percent_change":247,"volume":1619,"transactions":9,"vwap":1490},"2025-05-14",{"date":1974,"open":1087,"high":1713,"low":1925,"close":1751,"change":356,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1751},"2025-05-13",1.67,60300,{"date":1978,"open":1719,"high":1979,"low":1809,"close":1809,"change":280,"percent_change":280,"volume":1980,"transactions":9,"vwap":1809},"2025-05-12",4.505,134700,{"date":1982,"open":1282,"high":1343,"low":1983,"close":1809,"change":894,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1809},"2025-05-09",4,-4.55,189800,{"date":1987,"open":1988,"high":1989,"low":641,"close":1344,"change":1833,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1344},"2025-05-08",3.95,4.585,11.68,324000,{"date":1993,"open":1355,"high":1355,"low":176,"close":1714,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1714},"2025-05-07",-0.58,-12.83,329800,{"date":1998,"open":1303,"high":1999,"low":1563,"close":1563,"change":206,"percent_change":785,"volume":2000,"transactions":9,"vwap":1563},"2025-05-06",4.759,92800,{"date":2002,"open":310,"high":1390,"low":1164,"close":1322,"change":206,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1322},"2025-05-05",-2.52,60600,{"date":2006,"open":1505,"high":1389,"low":1381,"close":1310,"change":658,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1310},"2025-05-02",1.93,32800,{"date":2010,"open":1327,"high":1043,"low":1339,"close":1309,"change":197,"percent_change":20,"volume":699,"transactions":9,"vwap":1309},"2025-05-01",{"date":2012,"open":1288,"high":2013,"low":2014,"close":1297,"change":187,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1297},"2025-04-30",4.785,4.655,-1.27,15600,{"date":2018,"open":1231,"high":1231,"low":2019,"close":1329,"change":527,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1329},"2025-04-29",4.715,-5.6,67400,{"date":2023,"open":2024,"high":2025,"low":1259,"close":1257,"change":197,"percent_change":684,"volume":2026,"transactions":9,"vwap":1257},"2025-04-28",4.975,5.165,97700,{"date":2028,"open":1308,"high":1635,"low":1308,"close":1459,"change":444,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1459},"2025-04-25",1.63,47100,{"date":2032,"open":1231,"high":1259,"low":1308,"close":1410,"change":373,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1410},"2025-04-24",0.61,22600,{"date":2036,"open":1459,"high":1433,"low":1043,"close":1265,"change":820,"percent_change":1170,"volume":2037,"transactions":9,"vwap":1265},"2025-04-23",24100,{"date":180,"open":1257,"high":1435,"low":1256,"close":1237,"change":801,"percent_change":1069,"volume":2039,"transactions":9,"vwap":1237},47300]