[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRNT":3,"homepage-market-summary":35,"stock-historical-GRNT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GRNT","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},"Granite Ridge Resources, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Granite Ridge Resources Inc is a scaled, non-operated oil and gas exploration and production company. It invests in a diversified portfolio of production and top-tier acreage across the Permian and other prolific U.S. basins in partnership with operators. It generates maximum revenue from Oil.","6","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},9.8434,0.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},4.47,4.41,4.53,4.35,4.4,0.07,1.59,1224820.035271,6364,4.4719,6.145,4.18,875969.474139304,14.8,1482,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},6.72,785459,286692368.534826,-6.49,"2025-04-22",[187,188,196,204,215,225,234,244,253,262,273,282,292,302,313,322,330,337,343,353,359,366,375,382,391,398,407,415,421,428,436,443,450,460,469,475,482,488,495,502,512,520,530,538,546,555,563,571,580,588,596,606,613,619,626,633,637,642,647,652,655,659,665,674,681,687,692,696,701,706,711,716,721,727,732,738,743,747,755,760,765,770,774,779,782,787,792,795,798,802,807,814,821,830,837,844,851,856,862,868,875,879,886,893,900,906,911,919,925,932,939,947,954,960,967,972,976,980,985,989,993,998,1004,1010,1016,1021,1027,1034,1038,1045,1051,1055,1060,1065,1068,1074,1080,1085,1093,1097,1100,1103,1108,1112,1116,1120,1125,1131,1135,1139,1142,1145,1149,1153,1156,1161,1165,1168,1173,1177,1181,1186,1190,1194,1199,1202,1206,1211,1215,1220,1224,1228,1232,1236,1239,1241,1245,1249,1253,1258,1262,1266,1270,1275,1279,1284,1289,1294,1298,1302,1306,1310,1314,1317,1320,1324,1328,1332,1336,1340,1344,1348,1351,1357,1360,1364,1369,1373,1376,1381,1384,1388,1392,1396,1400,1404,1408,1411,1415,1418,1422,1425,1430,1434,1439,1442,1447,1452,1456,1460,1463,1467,1470,1474,1478,1483,1487,1491,1495,1500,1502,1505,1509,1513,1516,1522,1526,1530,1535,1539,1544,1549,1555,1559,1563,1567,1572,1576,1579,1582,1585,1589,1593,1597,1601,1604,1608,1611,1615,1619,1623,1627,1631,1636,1640,1645,1649,1654,1659,1662,1667,1671,1674,1678,1682,1687,1691,1695,1700,1703,1707,1710,1714,1717,1720,1725,1729,1734,1738,1741,1744,1748,1752,1756,1760,1764,1768,1771,1775,1780,1785,1790,1796,1801,1807,1814,1820,1828,1836,1843,1849,1854,1861,1867,1872,1877,1881,1887,1894,1897,1902,1907,1913,1917,1923,1927,1932,1935,1940,1945,1948,1953,1956,1960,1963,1966,1970,1973,1977,1981,1986,1989,1993,1996,2001,2005,2009,2012,2017,2021,2025,2029,2032,2036,2040],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":112,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",4.34,4.31,1.38,1111713.846792,9800,4.3691,{"date":197,"open":190,"high":24,"low":198,"close":190,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.27,0.05,1.17,1455484.797682,7846,4.3483,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",4.26,4.33,4.25,4.29,-0.02,-0.46,1866991.103753,9551,4.293,{"date":216,"open":217,"high":218,"low":219,"close":191,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",4.48,4.515,4.3,-0.13,-2.93,1241081.317002,7222,4.3612,{"date":226,"open":217,"high":227,"low":21,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",4.6196,4.44,-0.1,-2.2,1419168.226025,7330,4.4464,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",4.54,4.625,4.4901,0.03,0.67,1084018.837895,6779,4.5559,{"date":245,"open":246,"high":101,"low":217,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",4.59,4.51,-0.04,-0.88,1170648.584748,7952,4.5246,{"date":254,"open":246,"high":255,"low":236,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",4.67,4.55,-0.09,-1.94,1103740.441257,7250,4.6099,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",4.82,4.86,4.62,4.64,-0.26,-5.31,991414.988888,7270,4.6946,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":248,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",4.9,4.96,4.84,-0.81,2943465.421604,6765,4.8876,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":117,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",4.91,4.985,4.905,4.94,-0.2,751926.14493,6901,4.9391,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",5.25,4.875,4.95,-0.37,-6.95,1458911.791761,10842,4.9881,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",5.16,5.38,5.15,5.32,0.2,3.91,2461653.993694,12853,5.2736,{"date":314,"open":304,"high":315,"low":316,"close":317,"change":318,"percent_change":308,"volume":319,"transactions":320,"vwap":321},"2026-09-14",5.21,5.1,5.12,0.01,2549488.499991,19099,5.156,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":318,"percent_change":308,"volume":327,"transactions":328,"vwap":329},"2026-09-11",5.08,5.11,5.02,1067308.890854,7046,5.0742,{"date":331,"open":332,"high":332,"low":326,"close":316,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.18,0,1116147.812133,9061,5.0933,{"date":338,"open":306,"high":306,"low":339,"close":316,"change":333,"percent_change":333,"volume":340,"transactions":341,"vwap":342},"2026-09-09",5.06,1839969.337744,9293,5.1034,{"date":344,"open":345,"high":346,"low":347,"close":316,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",5.13,5.19,5.03,0.02,0.39,2454111.330055,10667,5.0954,{"date":354,"open":347,"high":355,"low":276,"close":324,"change":333,"percent_change":333,"volume":356,"transactions":357,"vwap":358},"2026-09-04",5.09,1196247.138504,7356,5.0471,{"date":360,"open":306,"high":306,"low":347,"close":324,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",-0.08,-1.55,2184259.142563,8773,5.0753,{"date":367,"open":368,"high":369,"low":368,"close":304,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",5.01,5.175,0.1,1.98,3152209.662134,14959,5.1342,{"date":376,"open":325,"high":325,"low":377,"close":339,"change":239,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",5,0.6,2047927.855046,10018,5.0528,{"date":383,"open":384,"high":384,"low":385,"close":347,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",5.17,4.98,-0.03,-0.59,1100803.301488,7810,5.0421,{"date":392,"open":393,"high":324,"low":394,"close":339,"change":348,"percent_change":132,"volume":395,"transactions":396,"vwap":397},"2026-08-28",4.97,4.9397,1395360.879043,14761,5.0305,{"date":399,"open":385,"high":324,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",4.955,5.04,0.04,0.8,1734215.820005,11477,5.0262,{"date":408,"open":409,"high":339,"low":287,"close":377,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",4.99,-0.05,-0.99,1478282.255555,11459,4.9873,{"date":416,"open":287,"high":339,"low":284,"close":417,"change":333,"percent_change":333,"volume":418,"transactions":419,"vwap":420},"2026-08-25",5.05,1348206.594136,8510,5.0263,{"date":422,"open":417,"high":317,"low":393,"close":417,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",-0.06,-1.17,870212.580123,6649,5.0372,{"date":429,"open":304,"high":384,"low":430,"close":325,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",5.081,-0.07,-1.35,758649.905521,7147,5.1149,{"date":437,"open":438,"high":439,"low":317,"close":332,"change":333,"percent_change":333,"volume":440,"transactions":441,"vwap":442},"2026-08-20",5.24,5.305,780106.743102,7786,5.1872,{"date":444,"open":438,"high":445,"low":384,"close":332,"change":248,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",5.2799,-0.77,684675.959137,7057,5.201,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":248,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",5.35,5.39,5.185,5.22,-0.76,566059.347621,5659,5.2358,{"date":461,"open":304,"high":462,"low":325,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",5.275,5.26,0.15,2.94,1282578.366744,11285,5.2016,{"date":470,"open":306,"high":315,"low":316,"close":325,"change":25,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",1.39,667757.869217,8456,5.1307,{"date":476,"open":477,"high":477,"low":385,"close":401,"change":431,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",5.07,-1.37,692160.661193,7129,5.0206,{"date":483,"open":345,"high":484,"low":477,"close":325,"change":431,"percent_change":432,"volume":485,"transactions":486,"vwap":487},"2026-08-12",5.145,604411.678835,6996,5.1048,{"date":489,"open":477,"high":490,"low":339,"close":332,"change":370,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",5.23,1.97,676592.463355,6970,5.1687,{"date":496,"open":497,"high":355,"low":284,"close":324,"change":308,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",4.979,4.1,1047350.172771,9566,5.0152,{"date":503,"open":504,"high":377,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",4.83,4.745,4.88,0.22,4.72,1425787.33427,20538,4.9116,{"date":513,"open":508,"high":514,"low":267,"close":515,"change":239,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",4.79,4.66,0.65,724328.079453,8538,4.6887,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",4.77,4.57,4.63,-0.14,-2.94,591745.589305,6289,4.6293,{"date":531,"open":532,"high":533,"low":266,"close":522,"change":210,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",4.7,4.78,-0.42,634238.99437,6486,4.7247,{"date":539,"open":266,"high":540,"low":541,"close":514,"change":402,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",4.795,4.61,0.84,705597.282546,6018,4.7475,{"date":547,"open":101,"high":522,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",4.621,4.75,0.09,1.93,612507.310349,6170,4.7305,{"date":556,"open":541,"high":557,"low":558,"close":515,"change":410,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",4.69,4.6,-1.06,441009.67048,4616,4.632,{"date":564,"open":557,"high":505,"low":565,"close":566,"change":464,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",4.639,4.71,3.29,720340.26568,8526,4.7112,{"date":572,"open":541,"high":573,"low":574,"close":575,"change":117,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",4.6294,4.505,4.56,-0.22,648382.995787,6563,4.5533,{"date":581,"open":557,"high":505,"low":582,"close":523,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",4.565,-0.28,-5.77,761067.843117,6947,4.6336,{"date":589,"open":506,"high":393,"low":590,"close":591,"change":361,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",4.815,4.85,-1.62,768763.93635,6196,4.8622,{"date":597,"open":296,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",5.005,4.885,4.93,0.08,1.65,1090402.675785,7611,4.9355,{"date":607,"open":608,"high":265,"low":608,"close":591,"change":464,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",4.74,3.19,899620.009234,6979,4.825,{"date":614,"open":266,"high":608,"low":266,"close":532,"change":25,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",1.51,501387.547847,5517,4.7002,{"date":620,"open":101,"high":621,"low":523,"close":524,"change":248,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",4.665,-0.86,683155.202081,8069,4.635,{"date":627,"open":101,"high":628,"low":629,"close":255,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":255},"2026-07-17",4.73,4.595,0.11,2.41,507300,{"date":634,"open":575,"high":237,"low":635,"close":575,"change":117,"percent_change":576,"volume":636,"transactions":9,"vwap":575},"2026-07-16",4.555,720800,{"date":638,"open":524,"high":639,"low":22,"close":523,"change":248,"percent_change":640,"volume":641,"transactions":9,"vwap":523},"2026-07-15",4.708,-0.87,744300,{"date":643,"open":101,"high":532,"low":644,"close":541,"change":410,"percent_change":645,"volume":646,"transactions":9,"vwap":541},"2026-07-14",4.535,-1.07,663500,{"date":648,"open":558,"high":649,"low":650,"close":515,"change":550,"percent_change":491,"volume":651,"transactions":9,"vwap":515},"2026-07-13",4.755,4.5,1044100,{"date":653,"open":246,"high":541,"low":644,"close":523,"change":333,"percent_change":333,"volume":654,"transactions":9,"vwap":523},"2026-07-10",753400,{"date":656,"open":523,"high":246,"low":247,"close":523,"change":431,"percent_change":657,"volume":658,"transactions":9,"vwap":523},"2026-07-09",-1.51,791100,{"date":660,"open":557,"high":661,"low":266,"close":267,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":267},"2026-07-08",4.735,0.18,4.04,1070100,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-07",4.37,4.49,4.36,4.46,0.16,3.72,786800,{"date":675,"open":676,"high":676,"low":677,"close":219,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":219},"2026-07-06",4.45,4.28,-0.12,-2.71,1055800,{"date":682,"open":683,"high":20,"low":684,"close":685,"change":112,"percent_change":192,"volume":686,"transactions":9,"vwap":685},"2026-07-02",4.38,4.355,4.42,903200,{"date":688,"open":667,"high":689,"low":207,"close":669,"change":410,"percent_change":690,"volume":691,"transactions":9,"vwap":669},"2026-07-01",4.466,-1.13,950800,{"date":693,"open":670,"high":247,"low":683,"close":21,"change":386,"percent_change":694,"volume":695,"transactions":9,"vwap":21},"2026-06-30",-0.68,1035200,{"date":697,"open":668,"high":698,"low":699,"close":228,"change":229,"percent_change":230,"volume":700,"transactions":9,"vwap":228},"2026-06-29",4.58,4.425,1148200,{"date":702,"open":21,"high":236,"low":24,"close":236,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":236},"2026-06-26",0.13,2.95,3248200,{"date":707,"open":21,"high":708,"low":24,"close":21,"change":410,"percent_change":709,"volume":710,"transactions":9,"vwap":21},"2026-06-25",4.497,-1.12,865300,{"date":712,"open":20,"high":247,"low":713,"close":670,"change":229,"percent_change":714,"volume":715,"transactions":9,"vwap":670},"2026-06-24",4.405,-2.19,1181700,{"date":717,"open":22,"high":718,"low":668,"close":575,"change":199,"percent_change":719,"volume":720,"transactions":9,"vwap":575},"2026-06-23",4.585,1.11,747800,{"date":722,"open":566,"high":723,"low":574,"close":247,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":247},"2026-06-22",4.8,-0.18,-3.84,1122100,{"date":728,"open":515,"high":729,"low":582,"close":557,"change":248,"percent_change":730,"volume":731,"transactions":9,"vwap":557},"2026-06-18",4.695,-0.85,1272300,{"date":733,"open":557,"high":734,"low":735,"close":628,"change":402,"percent_change":736,"volume":737,"transactions":9,"vwap":628},"2026-06-17",4.785,4.675,0.85,789300,{"date":739,"open":101,"high":740,"low":558,"close":557,"change":117,"percent_change":741,"volume":742,"transactions":9,"vwap":557},"2026-06-16",4.725,-0.21,1080600,{"date":744,"open":532,"high":723,"low":735,"close":532,"change":576,"percent_change":745,"volume":746,"transactions":9,"vwap":532},"2026-06-15",-4.47,902200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":25,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-12",4.89,5.0050001,4.76,4.92,1.44,604400,{"date":756,"open":355,"high":355,"low":264,"close":591,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":591},"2026-06-11",-0.16,-3.19,621800,{"date":761,"open":749,"high":417,"low":506,"close":368,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":368},"2026-06-10",0.19,3.94,708400,{"date":766,"open":264,"high":277,"low":767,"close":264,"change":386,"percent_change":768,"volume":769,"transactions":9,"vwap":264},"2026-06-09",4.68,-0.62,1169600,{"date":771,"open":275,"high":600,"low":504,"close":591,"change":402,"percent_change":772,"volume":773,"transactions":9,"vwap":591},"2026-06-08",0.83,611000,{"date":775,"open":368,"high":368,"low":540,"close":776,"change":724,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-05",4.81,-3.61,975700,{"date":780,"open":275,"high":368,"low":275,"close":409,"change":333,"percent_change":333,"volume":781,"transactions":9,"vwap":409},"2026-06-04",692100,{"date":783,"open":417,"high":784,"low":296,"close":409,"change":210,"percent_change":785,"volume":786,"transactions":9,"vwap":409},"2026-06-03",5.085,-0.4,913900,{"date":788,"open":377,"high":789,"low":393,"close":368,"change":248,"percent_change":790,"volume":791,"transactions":9,"vwap":368},"2026-06-02",5.075,-0.79,1122500,{"date":793,"open":393,"high":316,"low":276,"close":417,"change":762,"percent_change":309,"volume":794,"transactions":9,"vwap":417},"2026-06-01",1324100,{"date":796,"open":723,"high":284,"low":508,"close":265,"change":361,"percent_change":592,"volume":797,"transactions":9,"vwap":265},"2026-05-29",1366600,{"date":799,"open":316,"high":449,"low":286,"close":287,"change":423,"percent_change":800,"volume":801,"transactions":9,"vwap":287},"2026-05-28",-1.2,1236300,{"date":803,"open":417,"high":345,"low":804,"close":377,"change":724,"percent_change":805,"volume":806,"transactions":9,"vwap":377},"2026-05-27",4.995,-3.47,1355400,{"date":808,"open":809,"high":810,"low":384,"close":332,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":332},"2026-05-26",5.47,5.505,-0.34,-6.16,946700,{"date":815,"open":816,"high":817,"low":818,"close":816,"change":348,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-05-22",5.52,5.62,5.43,0.36,923400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-21",5.75,5.76,5.435,5.5,-0.15,-2.65,934200,{"date":831,"open":832,"high":833,"low":816,"close":834,"change":229,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-20",5.64,5.8,5.65,-1.74,953800,{"date":838,"open":839,"high":840,"low":841,"close":823,"change":842,"percent_change":600,"volume":843,"transactions":9,"vwap":823},"2026-05-19",5.7,5.825,5.57,0.27,1145700,{"date":845,"open":818,"high":846,"low":847,"close":848,"change":386,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-18",5.585,5.41,5.48,-0.54,983600,{"date":852,"open":307,"high":853,"low":307,"close":853,"change":762,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-15",5.51,3.57,896400,{"date":857,"open":858,"high":859,"low":490,"close":307,"change":671,"percent_change":860,"volume":861,"transactions":9,"vwap":307},"2026-05-14",5.28,5.325,3.1,819200,{"date":863,"open":307,"high":864,"low":865,"close":304,"change":361,"percent_change":866,"volume":867,"transactions":9,"vwap":304},"2026-05-13",5.37,5.105,-1.53,955600,{"date":869,"open":870,"high":871,"low":872,"close":438,"change":117,"percent_change":873,"volume":874,"transactions":9,"vwap":438},"2026-05-12",5.33,5.379,5.215,-0.19,1050700,{"date":876,"open":345,"high":877,"low":417,"close":294,"change":127,"percent_change":377,"volume":878,"transactions":9,"vwap":294},"2026-05-11",5.3,829700,{"date":880,"open":881,"high":881,"low":882,"close":377,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":377},"2026-05-08",5.36,4.832,-0.6,-10.71,1813900,{"date":887,"open":888,"high":889,"low":847,"close":890,"change":229,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-07",5.59,5.615,5.6,-1.75,1175000,{"date":894,"open":895,"high":896,"low":839,"close":839,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":839},"2026-05-06",5.83,5.86,-0.41,-6.71,674800,{"date":901,"open":902,"high":30,"low":903,"close":904,"change":199,"percent_change":772,"volume":905,"transactions":9,"vwap":904},"2026-05-05",6.06,5.965,6.11,760900,{"date":907,"open":902,"high":908,"low":909,"close":902,"change":199,"percent_change":772,"volume":910,"transactions":9,"vwap":902},"2026-05-04",6.105,5.955,820300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":210,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-01",6,6.04,5.79,6.01,-0.33,664900,{"date":920,"open":895,"high":921,"low":922,"close":923,"change":199,"percent_change":542,"volume":924,"transactions":9,"vwap":923},"2026-04-30",6.045,5.81,6.03,746900,{"date":926,"open":927,"high":928,"low":922,"close":929,"change":703,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-29",5.95,5.985,5.98,2.22,689700,{"date":933,"open":934,"high":935,"low":824,"close":936,"change":370,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-28",5.84,5.875,5.85,1.74,704900,{"date":940,"open":941,"high":942,"low":943,"close":823,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":823},"2026-04-27",5.72,5.87,5.69,0.12,2.13,921600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":333,"percent_change":333,"volume":953,"transactions":9,"vwap":952},"2026-04-24",5.61,5.68,5.53,5.63,1085100,{"date":955,"open":956,"high":950,"low":957,"close":952,"change":958,"percent_change":206,"volume":959,"transactions":9,"vwap":952},"2026-04-23",5.46,5.45,0.23,857600,{"date":961,"open":317,"high":962,"low":317,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-22",5.44,5.4,0.3,5.88,836400,{"date":968,"open":393,"high":345,"low":393,"close":316,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":316},"2026-04-21",0.14,2.82,750100,{"date":973,"open":326,"high":974,"low":752,"close":276,"change":318,"percent_change":308,"volume":975,"transactions":9,"vwap":276},"2026-04-20",5.065,912400,{"date":977,"open":317,"high":306,"low":265,"close":296,"change":534,"percent_change":978,"volume":979,"transactions":9,"vwap":296},"2026-04-17",-7.82,961300,{"date":981,"open":982,"high":957,"low":877,"close":864,"change":348,"percent_change":983,"volume":984,"transactions":9,"vwap":864},"2026-04-16",5.34,0.37,623900,{"date":986,"open":877,"high":305,"low":490,"close":452,"change":239,"percent_change":987,"volume":988,"transactions":9,"vwap":452},"2026-04-15",0.56,526300,{"date":990,"open":816,"high":816,"low":877,"close":307,"change":268,"percent_change":991,"volume":992,"transactions":9,"vwap":307},"2026-04-14",-4.66,1027300,{"date":994,"open":952,"high":950,"low":995,"close":996,"change":318,"percent_change":662,"volume":997,"transactions":9,"vwap":996},"2026-04-13",5.55,5.58,640700,{"date":999,"open":996,"high":1000,"low":1001,"close":841,"change":410,"percent_change":1002,"volume":1003,"transactions":9,"vwap":841},"2026-04-10",5.67,5.515,-0.89,926900,{"date":1005,"open":1006,"high":1007,"low":890,"close":817,"change":431,"percent_change":1008,"volume":1009,"transactions":9,"vwap":817},"2026-04-09",5.73,5.78,-1.23,645300,{"date":1011,"open":834,"high":1012,"low":1013,"close":943,"change":811,"percent_change":1014,"volume":1015,"transactions":9,"vwap":943},"2026-04-08",5.71,5.42,-5.64,1045100,{"date":1017,"open":927,"high":1018,"low":965,"close":923,"change":671,"percent_change":1019,"volume":1020,"transactions":9,"vwap":923},"2026-04-07",6.085,2.73,1576000,{"date":1022,"open":941,"high":1023,"low":1024,"close":942,"change":969,"percent_change":1025,"volume":1026,"transactions":9,"vwap":942},"2026-04-06",5.89,5.66,2.44,1418000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1006,"change":402,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1006},"2026-04-02",5.9,5.97,5.671,0.7,877200,{"date":1035,"open":839,"high":833,"low":949,"close":943,"change":724,"percent_change":1036,"volume":1037,"transactions":9,"vwap":943},"2026-04-01",-3.07,1049200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":942,"change":229,"percent_change":1043,"volume":1044,"transactions":9,"vwap":942},"2026-03-31",5.96,6.08,5.781,-1.68,1198200,{"date":1046,"open":1040,"high":1047,"low":1048,"close":1030,"change":703,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1030},"2026-03-30",6.05,5.885,2.23,1841200,{"date":1052,"open":927,"high":927,"low":922,"close":934,"change":423,"percent_change":1053,"volume":1054,"transactions":9,"vwap":934},"2026-03-27",-1.02,1451000,{"date":1056,"open":950,"high":1057,"low":1000,"close":1029,"change":1058,"percent_change":384,"volume":1059,"transactions":9,"vwap":1029},"2026-03-26",5.91,0.29,1100200,{"date":1061,"open":818,"high":889,"low":1062,"close":949,"change":630,"percent_change":1063,"volume":1064,"transactions":9,"vwap":949},"2026-03-25",5.391,2,1062900,{"date":1066,"open":956,"high":888,"low":847,"close":826,"change":944,"percent_change":1049,"volume":1067,"transactions":9,"vwap":826},"2026-03-24",793600,{"date":1069,"open":963,"high":1070,"low":877,"close":305,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":305},"2026-03-23",5.455,-0.11,-2,861900,{"date":1075,"open":816,"high":1076,"low":1077,"close":1078,"change":402,"percent_change":43,"volume":1079,"transactions":9,"vwap":1078},"2026-03-20",5.595,5.415,5.49,1353000,{"date":1081,"open":452,"high":1082,"low":982,"close":957,"change":671,"percent_change":1083,"volume":1084,"transactions":9,"vwap":957},"2026-03-19",5.54,3.02,2255200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":210,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-18",5.31,5.355,5.27,5.29,-0.38,727100,{"date":1094,"open":870,"high":847,"low":877,"close":1087,"change":239,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1087},"2026-03-17",0.57,779800,{"date":1098,"open":346,"high":818,"low":325,"close":858,"change":370,"percent_change":551,"volume":1099,"transactions":9,"vwap":858},"2026-03-16",1408900,{"date":1101,"open":324,"high":454,"low":326,"close":332,"change":112,"percent_change":200,"volume":1102,"transactions":9,"vwap":332},"2026-03-13",950900,{"date":1104,"open":304,"high":1105,"low":347,"close":317,"change":199,"percent_change":1106,"volume":1107,"transactions":9,"vwap":317},"2026-03-12",5.255,0.99,1037400,{"date":1109,"open":377,"high":384,"low":1110,"close":477,"change":199,"percent_change":51,"volume":1111,"transactions":9,"vwap":477},"2026-03-11",4.935,974300,{"date":1113,"open":438,"high":307,"low":750,"close":326,"change":1114,"percent_change":1014,"volume":1115,"transactions":9,"vwap":326},"2026-03-10",-0.3,1124900,{"date":1117,"open":315,"high":962,"low":1118,"close":307,"change":964,"percent_change":929,"volume":1119,"transactions":9,"vwap":307},"2026-03-09",5.165,1318600,{"date":1121,"open":532,"high":463,"low":532,"close":326,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":326},"2026-03-06",-0.32,-5.99,1292700,{"date":1126,"open":858,"high":1127,"low":1128,"close":982,"change":601,"percent_change":1129,"volume":1130,"transactions":9,"vwap":982},"2026-03-05",5.375,5.245,1.52,871000,{"date":1132,"open":417,"high":858,"low":409,"close":463,"change":630,"percent_change":1133,"volume":1134,"transactions":9,"vwap":463},"2026-03-04",2.14,625900,{"date":1136,"open":1137,"high":490,"low":326,"close":306,"change":348,"percent_change":349,"volume":1138,"transactions":9,"vwap":306},"2026-03-03",5.2,727200,{"date":1140,"open":294,"high":294,"low":347,"close":345,"change":25,"percent_change":192,"volume":1141,"transactions":9,"vwap":345},"2026-03-02",860300,{"date":1143,"open":401,"high":345,"low":296,"close":339,"change":386,"percent_change":387,"volume":1144,"transactions":9,"vwap":339},"2026-02-27",898500,{"date":1146,"open":326,"high":1147,"low":600,"close":355,"change":318,"percent_change":308,"volume":1148,"transactions":9,"vwap":355},"2026-02-26",5.14,793000,{"date":1150,"open":304,"high":369,"low":393,"close":324,"change":410,"percent_change":1151,"volume":1152,"transactions":9,"vwap":324},"2026-02-25",-0.97,552400,{"date":1154,"open":1137,"high":1137,"low":789,"close":345,"change":333,"percent_change":333,"volume":1155,"transactions":9,"vwap":345},"2026-02-24",342600,{"date":1157,"open":438,"high":858,"low":1158,"close":345,"change":257,"percent_change":1159,"volume":1160,"transactions":9,"vwap":345},"2026-02-23",5.125,-1.72,477100,{"date":1162,"open":490,"high":1163,"low":304,"close":455,"change":248,"percent_change":456,"volume":1164,"transactions":9,"vwap":455},"2026-02-20",5.285,476700,{"date":1166,"open":384,"high":881,"low":384,"close":463,"change":464,"percent_change":465,"volume":1167,"transactions":9,"vwap":463},"2026-02-19",610300,{"date":1169,"open":417,"high":1158,"low":1170,"close":325,"change":944,"percent_change":1171,"volume":1172,"transactions":9,"vwap":325},"2026-02-18",5.025,2.4,633400,{"date":1174,"open":477,"high":477,"low":265,"close":409,"change":423,"percent_change":1175,"volume":1176,"transactions":9,"vwap":409},"2026-02-17",-1.19,537200,{"date":1178,"open":275,"high":325,"low":275,"close":417,"change":464,"percent_change":1179,"volume":1180,"transactions":9,"vwap":417},"2026-02-13",3.06,570600,{"date":1182,"open":316,"high":325,"low":1183,"close":275,"change":576,"percent_change":1184,"volume":1185,"transactions":9,"vwap":275},"2026-02-12",4.845,-4.3,954600,{"date":1187,"open":384,"high":463,"low":1188,"close":317,"change":112,"percent_change":65,"volume":1189,"transactions":9,"vwap":317},"2026-02-11",5.114,600400,{"date":1191,"open":306,"high":306,"low":339,"close":339,"change":431,"percent_change":1192,"volume":1193,"transactions":9,"vwap":339},"2026-02-10",-1.36,455800,{"date":1195,"open":324,"high":1196,"low":347,"close":345,"change":239,"percent_change":1197,"volume":1198,"transactions":9,"vwap":345},"2026-02-09",5.195,0.59,448900,{"date":1200,"open":287,"high":325,"low":287,"close":316,"change":969,"percent_change":970,"volume":1201,"transactions":9,"vwap":316},"2026-02-06",530300,{"date":1203,"open":347,"high":401,"low":286,"close":276,"change":1071,"percent_change":1204,"volume":1205,"transactions":9,"vwap":276},"2026-02-05",-2.17,430100,{"date":1207,"open":417,"high":1208,"low":804,"close":477,"change":112,"percent_change":1209,"volume":1210,"transactions":9,"vwap":477},"2026-02-04",5.115,1.2,491000,{"date":1212,"open":265,"high":347,"low":1183,"close":368,"change":630,"percent_change":1213,"volume":1214,"transactions":9,"vwap":368},"2026-02-03",2.24,622900,{"date":1216,"open":265,"high":1217,"low":776,"close":275,"change":678,"percent_change":1218,"volume":1219,"transactions":9,"vwap":275},"2026-02-02",5.014,-2.39,691000,{"date":1221,"open":265,"high":347,"low":265,"close":326,"change":370,"percent_change":1222,"volume":1223,"transactions":9,"vwap":326},"2026-01-30",2.03,685600,{"date":1225,"open":749,"high":368,"low":504,"close":752,"change":969,"percent_change":1226,"volume":1227,"transactions":9,"vwap":752},"2026-01-29",2.93,691300,{"date":1229,"open":504,"high":1230,"low":566,"close":533,"change":117,"percent_change":741,"volume":1231,"transactions":9,"vwap":533},"2026-01-28",4.87,512200,{"date":1233,"open":101,"high":504,"low":101,"close":514,"change":671,"percent_change":1234,"volume":1235,"transactions":9,"vwap":514},"2026-01-27",3.46,422300,{"date":1237,"open":267,"high":267,"low":218,"close":524,"change":239,"percent_change":516,"volume":1238,"transactions":9,"vwap":524},"2026-01-26",419500,{"date":1240,"open":255,"high":628,"low":523,"close":558,"change":318,"percent_change":507,"volume":1193,"transactions":9,"vwap":558},"2026-01-23",{"date":1242,"open":266,"high":101,"low":256,"close":246,"change":431,"percent_change":1243,"volume":1244,"transactions":9,"vwap":246},"2026-01-22",-1.5,656800,{"date":1246,"open":247,"high":1247,"low":247,"close":515,"change":507,"percent_change":296,"volume":1248,"transactions":9,"vwap":515},"2026-01-21",4.739,678500,{"date":1250,"open":1251,"high":22,"low":24,"close":228,"change":318,"percent_change":958,"volume":1252,"transactions":9,"vwap":228},"2026-01-20",4.43,493300,{"date":1254,"open":236,"high":1255,"low":1251,"close":1251,"change":525,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1251},"2026-01-16",4.574,-3.06,464200,{"date":1259,"open":1260,"high":541,"low":676,"close":523,"change":248,"percent_change":640,"volume":1261,"transactions":9,"vwap":523},"2026-01-15",4.52,520300,{"date":1263,"open":247,"high":1264,"low":247,"close":541,"change":370,"percent_change":930,"volume":1265,"transactions":9,"vwap":541},"2026-01-14",4.715,694700,{"date":1267,"open":24,"high":718,"low":1268,"close":247,"change":464,"percent_change":1269,"volume":759,"transactions":9,"vwap":247},"2026-01-13",4.39,3.44,{"date":1271,"open":669,"high":1272,"low":209,"close":669,"change":239,"percent_change":1273,"volume":1274,"transactions":9,"vwap":669},"2026-01-12",4.385,0.69,465900,{"date":1276,"open":667,"high":713,"low":191,"close":207,"change":248,"percent_change":1277,"volume":1278,"transactions":9,"vwap":207},"2026-01-09",-0.92,505500,{"date":1280,"open":677,"high":676,"low":1281,"close":667,"change":671,"percent_change":1282,"volume":1283,"transactions":9,"vwap":667},"2026-01-08",4.2,3.8,1208600,{"date":1285,"open":683,"high":1268,"low":31,"close":1286,"change":724,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-07",4.21,-4.1,889300,{"date":1290,"open":676,"high":650,"low":1291,"close":1268,"change":257,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1268},"2026-01-06",4.32,-2.01,845300,{"date":1295,"open":608,"high":608,"low":24,"close":217,"change":288,"percent_change":1296,"volume":1297,"transactions":9,"vwap":217},"2026-01-05",-4.27,1193300,{"date":1299,"open":767,"high":566,"low":718,"close":767,"change":210,"percent_change":1300,"volume":1301,"transactions":9,"vwap":767},"2026-01-02",-0.43,964500,{"date":1303,"open":723,"high":776,"low":621,"close":532,"change":229,"percent_change":1304,"volume":1305,"transactions":9,"vwap":532},"2025-12-31",-2.08,398100,{"date":1307,"open":533,"high":264,"low":505,"close":723,"change":112,"percent_change":1308,"volume":1309,"transactions":9,"vwap":723},"2025-12-30",1.27,1481800,{"date":1311,"open":508,"high":514,"low":729,"close":608,"change":550,"percent_change":1312,"volume":1313,"transactions":9,"vwap":608},"2025-12-29",1.94,1269600,{"date":1315,"open":266,"high":549,"low":541,"close":101,"change":333,"percent_change":333,"volume":1316,"transactions":9,"vwap":101},"2025-12-26",532400,{"date":1318,"open":255,"high":508,"low":558,"close":101,"change":410,"percent_change":559,"volume":1319,"transactions":9,"vwap":101},"2025-12-24",301600,{"date":1321,"open":751,"high":533,"low":515,"close":532,"change":410,"percent_change":1322,"volume":1323,"transactions":9,"vwap":532},"2025-12-23",-1.05,691800,{"date":1325,"open":557,"high":723,"low":735,"close":549,"change":630,"percent_change":1326,"volume":1327,"transactions":9,"vwap":549},"2025-12-22",2.37,796100,{"date":1329,"open":723,"high":591,"low":266,"close":267,"change":724,"percent_change":1330,"volume":1331,"transactions":9,"vwap":267},"2025-12-19",-3.73,1275100,{"date":1333,"open":591,"high":591,"low":1334,"close":264,"change":386,"percent_change":768,"volume":1335,"transactions":9,"vwap":264},"2025-12-18",4.777,510500,{"date":1337,"open":277,"high":506,"low":608,"close":591,"change":25,"percent_change":1338,"volume":1339,"transactions":9,"vwap":591},"2025-12-17",1.46,1028000,{"date":1341,"open":284,"high":287,"low":608,"close":533,"change":873,"percent_change":1342,"volume":1343,"transactions":9,"vwap":533},"2025-12-16",-3.82,681500,{"date":1345,"open":324,"high":324,"low":749,"close":393,"change":361,"percent_change":1346,"volume":1347,"transactions":9,"vwap":393},"2025-12-15",-1.58,677200,{"date":1349,"open":384,"high":332,"low":417,"close":417,"change":257,"percent_change":891,"volume":1350,"transactions":9,"vwap":417},"2025-12-12",493600,{"date":1352,"open":870,"high":1353,"low":477,"close":1147,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1147},"2025-12-11",5.335,-0.23,-4.28,692400,{"date":1358,"open":1089,"high":1077,"low":872,"close":864,"change":112,"percent_change":122,"volume":1359,"transactions":9,"vwap":864},"2025-12-10",851400,{"date":1361,"open":332,"high":307,"low":332,"close":1087,"change":671,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1087},"2025-12-09",3.11,557200,{"date":1365,"open":864,"high":809,"low":1147,"close":306,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":306},"2025-12-08",-0.27,-4.98,685700,{"date":1370,"open":1087,"high":956,"low":1087,"close":1013,"change":550,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1013},"2025-12-05",1.69,819400,{"date":1374,"open":307,"high":1088,"low":1089,"close":870,"change":348,"percent_change":152,"volume":1375,"transactions":9,"vwap":870},"2025-12-04",360500,{"date":1377,"open":490,"high":1127,"low":346,"close":1087,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1087},"2025-12-03",0.17,3.31,530200,{"date":1382,"open":306,"high":384,"low":326,"close":1147,"change":248,"percent_change":446,"volume":1383,"transactions":9,"vwap":1147},"2025-12-02",415300,{"date":1385,"open":306,"high":858,"low":317,"close":332,"change":239,"percent_change":1386,"volume":1387,"transactions":9,"vwap":332},"2025-12-01",0.58,589400,{"date":1389,"open":304,"high":304,"low":355,"close":306,"change":423,"percent_change":1390,"volume":1391,"transactions":9,"vwap":306},"2025-11-28",-1.15,253000,{"date":1393,"open":325,"high":463,"low":325,"close":315,"change":630,"percent_change":1394,"volume":1395,"transactions":9,"vwap":315},"2025-11-26",2.16,619200,{"date":1397,"open":393,"high":1398,"low":276,"close":316,"change":112,"percent_change":65,"volume":1399,"transactions":9,"vwap":316},"2025-11-25",5.155,554000,{"date":1401,"open":317,"high":384,"low":285,"close":401,"change":361,"percent_change":1402,"volume":1403,"transactions":9,"vwap":401},"2025-11-24",-1.56,768700,{"date":1405,"open":393,"high":1398,"low":1406,"close":317,"change":464,"percent_change":1083,"volume":1407,"transactions":9,"vwap":317},"2025-11-21",4.922,631900,{"date":1409,"open":326,"high":1398,"low":287,"close":393,"change":117,"percent_change":288,"volume":1410,"transactions":9,"vwap":393},"2025-11-20",685800,{"date":1412,"open":339,"high":865,"low":287,"close":385,"change":724,"percent_change":1413,"volume":1414,"transactions":9,"vwap":385},"2025-11-19",-3.49,678100,{"date":1416,"open":355,"high":346,"low":417,"close":304,"change":402,"percent_change":137,"volume":1417,"transactions":9,"vwap":304},"2025-11-18",573100,{"date":1419,"open":315,"high":1090,"low":324,"close":317,"change":423,"percent_change":1420,"volume":1421,"transactions":9,"vwap":317},"2025-11-17",-1.16,547100,{"date":1423,"open":332,"high":1137,"low":355,"close":332,"change":210,"percent_change":1091,"volume":1424,"transactions":9,"vwap":332},"2025-11-14",402500,{"date":1426,"open":306,"high":315,"low":1427,"close":1137,"change":370,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1137},"2025-11-13",5.072,1.96,680600,{"date":1431,"open":455,"high":1128,"low":784,"close":316,"change":525,"percent_change":1432,"volume":1433,"transactions":9,"vwap":316},"2025-11-12",-2.67,404600,{"date":1435,"open":317,"high":1436,"low":355,"close":438,"change":671,"percent_change":1437,"volume":1438,"transactions":9,"vwap":438},"2025-11-11",5.277,3.15,596900,{"date":1440,"open":332,"high":490,"low":377,"close":324,"change":431,"percent_change":1192,"volume":1441,"transactions":9,"vwap":324},"2025-11-10",701000,{"date":1443,"open":317,"high":384,"low":591,"close":306,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":306},"2025-11-07",-0.25,-4.63,729600,{"date":1448,"open":982,"high":956,"low":1449,"close":963,"change":944,"percent_change":1450,"volume":1451,"transactions":9,"vwap":963},"2025-11-06",5.295,2.27,564200,{"date":1453,"open":877,"high":1454,"low":462,"close":858,"change":333,"percent_change":333,"volume":1455,"transactions":9,"vwap":858},"2025-11-05",5.365,322900,{"date":1457,"open":455,"high":307,"low":346,"close":858,"change":386,"percent_change":1458,"volume":1459,"transactions":9,"vwap":858},"2025-11-04",-0.56,444800,{"date":1461,"open":463,"high":1087,"low":369,"close":1087,"change":239,"percent_change":1095,"volume":1462,"transactions":9,"vwap":1087},"2025-11-03",393000,{"date":1464,"open":455,"high":307,"low":384,"close":858,"change":601,"percent_change":1465,"volume":1466,"transactions":9,"vwap":858},"2025-10-31",1.54,351900,{"date":1468,"open":315,"high":858,"low":346,"close":1137,"change":210,"percent_change":1091,"volume":1469,"transactions":9,"vwap":1137},"2025-10-30",315200,{"date":1471,"open":384,"high":307,"low":304,"close":455,"change":199,"percent_change":1472,"volume":1473,"transactions":9,"vwap":455},"2025-10-29",0.97,362400,{"date":1475,"open":490,"high":463,"low":304,"close":384,"change":361,"percent_change":1476,"volume":1477,"transactions":9,"vwap":384},"2025-10-28",-1.52,412300,{"date":1479,"open":858,"high":870,"low":1480,"close":294,"change":386,"percent_change":1481,"volume":1482,"transactions":9,"vwap":294},"2025-10-27",5.235,-0.57,434300,{"date":1484,"open":963,"high":963,"low":294,"close":858,"change":1071,"percent_change":1485,"volume":1486,"transactions":9,"vwap":858},"2025-10-24",-2.04,299200,{"date":1488,"open":963,"high":818,"low":870,"close":453,"change":944,"percent_change":1489,"volume":1490,"transactions":9,"vwap":453},"2025-10-23",2.28,393700,{"date":1492,"open":346,"high":1090,"low":306,"close":1089,"change":944,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1089},"2025-10-22",2.33,391700,{"date":1496,"open":1090,"high":877,"low":1497,"close":306,"change":220,"percent_change":1498,"volume":1499,"transactions":9,"vwap":306},"2025-10-21",5.134,-2.46,435300,{"date":1501,"open":1087,"high":864,"low":872,"close":858,"change":117,"percent_change":873,"volume":1462,"transactions":9,"vwap":858},"2025-10-20",{"date":1503,"open":858,"high":439,"low":346,"close":1090,"change":239,"percent_change":1095,"volume":1504,"transactions":9,"vwap":1090},"2025-10-17",378400,{"date":1506,"open":305,"high":963,"low":455,"close":463,"change":678,"percent_change":1507,"volume":1508,"transactions":9,"vwap":463},"2025-10-16",-2.23,388600,{"date":1510,"open":870,"high":305,"low":858,"close":305,"change":370,"percent_change":1511,"volume":1512,"transactions":9,"vwap":305},"2025-10-15",1.89,354700,{"date":1514,"open":438,"high":1088,"low":438,"close":858,"change":257,"percent_change":1043,"volume":1515,"transactions":9,"vwap":858},"2025-10-14",480800,{"date":1517,"open":463,"high":1518,"low":454,"close":864,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":864},"2025-10-13",5.385,0.21,4.07,365300,{"date":1523,"open":847,"high":1013,"low":304,"close":304,"change":917,"percent_change":1524,"volume":1525,"transactions":9,"vwap":304},"2025-10-10",-6.01,542800,{"date":1527,"open":816,"high":832,"low":962,"close":1078,"change":431,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1078},"2025-10-09",-1.26,352400,{"date":1531,"open":841,"high":841,"low":825,"close":1532,"change":239,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-08",5.56,0.54,339000,{"date":1536,"open":841,"high":1537,"low":957,"close":951,"change":386,"percent_change":849,"volume":1538,"transactions":9,"vwap":951},"2025-10-07",5.599,332400,{"date":1540,"open":951,"high":1541,"low":848,"close":1532,"change":370,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1532},"2025-10-06",5.608,1.83,312400,{"date":1545,"open":847,"high":816,"low":1546,"close":956,"change":370,"percent_change":1547,"volume":1548,"transactions":9,"vwap":956},"2025-10-03",5.395,1.87,272200,{"date":1550,"open":816,"high":1551,"low":1552,"close":881,"change":873,"percent_change":1553,"volume":1554,"transactions":9,"vwap":881},"2025-10-02",5.555,5.345,-3.42,362200,{"date":1556,"open":982,"high":841,"low":307,"close":995,"change":969,"percent_change":1557,"volume":1558,"transactions":9,"vwap":995},"2025-10-01",2.59,748500,{"date":1560,"open":1078,"high":826,"low":1353,"close":847,"change":229,"percent_change":1561,"volume":1562,"transactions":9,"vwap":847},"2025-09-30",-1.81,591300,{"date":1564,"open":941,"high":941,"low":848,"close":853,"change":268,"percent_change":1565,"volume":1566,"transactions":9,"vwap":853},"2025-09-29",-4.51,486100,{"date":1568,"open":941,"high":1057,"low":839,"close":1569,"change":112,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-09-26",5.77,1.05,496900,{"date":1573,"open":996,"high":1574,"low":995,"close":1012,"change":703,"percent_change":1493,"volume":1575,"transactions":9,"vwap":1012},"2025-09-25",5.745,1283900,{"date":1577,"open":996,"high":1024,"low":1532,"close":996,"change":199,"percent_change":72,"volume":1578,"transactions":9,"vwap":996},"2025-09-24",434200,{"date":1580,"open":826,"high":1012,"low":1078,"close":951,"change":550,"percent_change":602,"volume":1581,"transactions":9,"vwap":951},"2025-09-23",453900,{"date":1583,"open":305,"high":809,"low":307,"close":962,"change":402,"percent_change":164,"volume":1584,"transactions":9,"vwap":962},"2025-09-22",409400,{"date":1586,"open":890,"high":952,"low":963,"close":963,"change":288,"percent_change":1587,"volume":1588,"transactions":9,"vwap":963},"2025-09-19",-3.57,969700,{"date":1590,"open":1532,"high":952,"low":1001,"close":890,"change":601,"percent_change":1591,"volume":1592,"transactions":9,"vwap":890},"2025-09-18",1.45,366800,{"date":1594,"open":816,"high":1000,"low":853,"close":816,"change":248,"percent_change":1595,"volume":1596,"transactions":9,"vwap":816},"2025-09-17",-0.72,479000,{"date":1598,"open":881,"high":996,"low":881,"close":1532,"change":1519,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1532},"2025-09-16",3.93,399500,{"date":1602,"open":847,"high":847,"low":1087,"close":452,"change":210,"percent_change":297,"volume":1603,"transactions":9,"vwap":452},"2025-09-15",388400,{"date":1605,"open":818,"high":809,"low":864,"close":864,"change":248,"percent_change":1606,"volume":1607,"transactions":9,"vwap":864},"2025-09-12",-0.74,342200,{"date":1609,"open":870,"high":847,"low":858,"close":847,"change":348,"percent_change":983,"volume":1610,"transactions":9,"vwap":847},"2025-09-11",304500,{"date":1612,"open":315,"high":847,"low":315,"close":453,"change":308,"percent_change":1613,"volume":1614,"transactions":9,"vwap":453},"2025-09-10",3.85,447200,{"date":1616,"open":490,"high":870,"low":346,"close":346,"change":423,"percent_change":1617,"volume":1618,"transactions":9,"vwap":346},"2025-09-09",-1.14,453800,{"date":1620,"open":881,"high":1621,"low":455,"close":294,"change":361,"percent_change":1243,"volume":1622,"transactions":9,"vwap":294},"2025-09-08",5.383,490400,{"date":1624,"open":982,"high":1013,"low":438,"close":870,"change":257,"percent_change":1625,"volume":1626,"transactions":9,"vwap":870},"2025-09-05",-1.66,477000,{"date":1628,"open":877,"high":818,"low":294,"close":1013,"change":703,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1013},"2025-09-04",2.46,528200,{"date":1632,"open":841,"high":1024,"low":462,"close":1090,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1090},"2025-09-03",-0.35,-6.21,670300,{"date":1637,"open":853,"high":1638,"low":853,"close":832,"change":601,"percent_change":753,"volume":1639,"transactions":9,"vwap":832},"2025-09-02",5.665,723100,{"date":1641,"open":951,"high":1642,"low":853,"close":1532,"change":229,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1532},"2025-08-29",5.605,-1.77,482300,{"date":1646,"open":1082,"high":839,"low":1078,"close":1024,"change":464,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1024},"2025-08-28",2.72,795400,{"date":1650,"open":832,"high":1651,"low":848,"close":853,"change":757,"percent_change":1652,"volume":1653,"transactions":9,"vwap":853},"2025-08-27",5.789,-2.82,743500,{"date":1655,"open":943,"high":941,"low":1656,"close":1000,"change":248,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1000},"2025-08-26",5.633,-0.7,566600,{"date":1660,"open":941,"high":915,"low":950,"close":1012,"change":210,"percent_change":1633,"volume":1661,"transactions":9,"vwap":1012},"2025-08-25",515600,{"date":1663,"open":809,"high":1664,"low":809,"close":1006,"change":1665,"percent_change":1147,"volume":1666,"transactions":9,"vwap":1006},"2025-08-22",5.765,0.28,748900,{"date":1668,"open":877,"high":809,"low":877,"close":957,"change":944,"percent_change":1669,"volume":1670,"transactions":9,"vwap":957},"2025-08-21",2.25,506000,{"date":1672,"open":455,"high":305,"low":315,"close":870,"change":969,"percent_change":1673,"volume":1648,"transactions":9,"vwap":870},"2025-08-20",2.7,{"date":1675,"open":1090,"high":881,"low":346,"close":346,"change":678,"percent_change":1676,"volume":1677,"transactions":9,"vwap":346},"2025-08-19",-2.26,465100,{"date":1679,"open":455,"high":452,"low":384,"close":1087,"change":199,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1087},"2025-08-18",0.95,765200,{"date":1683,"open":307,"high":982,"low":1684,"close":463,"change":431,"percent_change":1685,"volume":1686,"transactions":9,"vwap":463},"2025-08-15",5.243,-1.31,569300,{"date":1688,"open":864,"high":962,"low":463,"close":870,"change":229,"percent_change":1689,"volume":1690,"transactions":9,"vwap":870},"2025-08-14",-1.84,482600,{"date":1692,"open":962,"high":951,"low":864,"close":818,"change":199,"percent_change":1693,"volume":1694,"transactions":9,"vwap":818},"2025-08-13",0.93,705200,{"date":1696,"open":1089,"high":1697,"low":455,"close":305,"change":703,"percent_change":1698,"volume":1699,"transactions":9,"vwap":305},"2025-08-12",5.425,2.48,718400,{"date":1701,"open":463,"high":1127,"low":315,"close":294,"change":348,"percent_change":152,"volume":1702,"transactions":9,"vwap":294},"2025-08-11",732100,{"date":1704,"open":591,"high":1163,"low":522,"close":490,"change":157,"percent_change":1705,"volume":1706,"transactions":9,"vwap":490},"2025-08-08",7.17,719000,{"date":1708,"open":284,"high":417,"low":504,"close":506,"change":117,"percent_change":288,"volume":1709,"transactions":9,"vwap":506},"2025-08-07",593000,{"date":1711,"open":265,"high":804,"low":265,"close":749,"change":112,"percent_change":1712,"volume":1713,"transactions":9,"vwap":749},"2025-08-06",1.24,458600,{"date":1715,"open":723,"high":295,"low":751,"close":504,"change":402,"percent_change":542,"volume":1716,"transactions":9,"vwap":504},"2025-08-05",509700,{"date":1718,"open":275,"high":296,"low":522,"close":514,"change":257,"percent_change":1689,"volume":1719,"transactions":9,"vwap":514},"2025-08-04",647300,{"date":1721,"open":346,"high":346,"low":1230,"close":506,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":506},"2025-08-01",-0.31,-5.97,744000,{"date":1726,"open":455,"high":870,"low":484,"close":346,"change":431,"percent_change":1727,"volume":1728,"transactions":9,"vwap":346},"2025-07-31",-1.33,694100,{"date":1730,"open":305,"high":1731,"low":294,"close":463,"change":525,"percent_change":1732,"volume":1733,"transactions":9,"vwap":463},"2025-07-30",5.437,-2.59,533800,{"date":1735,"open":864,"high":847,"low":1087,"close":963,"change":25,"percent_change":1736,"volume":1737,"transactions":9,"vwap":963},"2025-07-29",1.31,517500,{"date":1739,"open":864,"high":1697,"low":870,"close":870,"change":333,"percent_change":333,"volume":1740,"transactions":9,"vwap":870},"2025-07-28",536400,{"date":1742,"open":982,"high":1454,"low":1163,"close":870,"change":210,"percent_change":297,"volume":1743,"transactions":9,"vwap":870},"2025-07-25",486600,{"date":1745,"open":294,"high":1746,"low":1128,"close":452,"change":112,"percent_change":122,"volume":1747,"transactions":9,"vwap":452},"2025-07-24",5.389,631400,{"date":1749,"open":315,"high":1087,"low":346,"close":1090,"change":402,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1090},"2025-07-23",0.76,471700,{"date":1753,"open":346,"high":1087,"low":332,"close":294,"change":112,"percent_change":1754,"volume":1755,"transactions":9,"vwap":294},"2025-07-22",1.16,519700,{"date":1757,"open":818,"high":962,"low":332,"close":346,"change":288,"percent_change":1758,"volume":1759,"transactions":9,"vwap":346},"2025-07-21",-3.71,656400,{"date":1761,"open":982,"high":1697,"low":982,"close":453,"change":630,"percent_change":1762,"volume":1763,"transactions":9,"vwap":453},"2025-07-18",2.08,646200,{"date":1765,"open":438,"high":1766,"low":490,"close":858,"change":348,"percent_change":152,"volume":1767,"transactions":9,"vwap":858},"2025-07-17",5.321,456600,{"date":1769,"open":1013,"high":956,"low":438,"close":463,"change":525,"percent_change":1732,"volume":1770,"transactions":9,"vwap":463},"2025-07-16",626900,{"date":1772,"open":1024,"high":1024,"low":305,"close":963,"change":1354,"percent_change":1773,"volume":1774,"transactions":9,"vwap":963},"2025-07-15",-4.09,561900,{"date":1776,"open":1777,"high":1569,"low":889,"close":952,"change":827,"percent_change":1778,"volume":1779,"transactions":9,"vwap":952},"2025-07-14",5.74,-2.6,431100,{"date":1781,"open":1007,"high":1782,"low":824,"close":1007,"change":386,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1007},"2025-07-11",5.93,-0.52,405600,{"date":1786,"open":965,"high":1787,"low":1788,"close":922,"change":431,"percent_change":1175,"volume":1789,"transactions":9,"vwap":922},"2025-07-10",5.92,5.755,724200,{"date":1791,"open":1792,"high":1793,"low":935,"close":965,"change":741,"percent_change":1794,"volume":1795,"transactions":9,"vwap":965},"2025-07-09",6.09,6.1,-3.45,840600,{"date":1797,"open":1798,"high":1799,"low":913,"close":1792,"change":402,"percent_change":142,"volume":1800,"transactions":9,"vwap":1792},"2025-07-08",6.02,6.205,648300,{"date":1802,"open":1803,"high":1804,"low":916,"close":1047,"change":576,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1047},"2025-07-07",6.21,6.26,-3.51,518400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":117,"percent_change":757,"volume":1813,"transactions":9,"vwap":1812},"2025-07-03",6.28,6.315,6.22,6.27,308200,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1809,"change":423,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1809},"2025-07-02",6.4,6.225,-0.95,630800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":386,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-07-01",6.38,6.465,6.23,6.34,-0.47,1131100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":827,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-06-30",6.5,6.59,6.285,6.37,-2.3,1279100,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":525,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-06-27",6.66,6.51,6.52,-2.1,2286200,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1838,"change":1378,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1838},"2025-06-26",6.55,6.695,2.62,1966100,{"date":1850,"open":1822,"high":181,"low":1822,"close":1851,"change":969,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-06-25",6.49,2.2,2352000,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":248,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-06-24",6.29,6.44,6.35,-0.63,1161400,{"date":1862,"open":1863,"high":1864,"low":1822,"close":1865,"change":210,"percent_change":1722,"volume":1866,"transactions":9,"vwap":1865},"2025-06-23",6.48,6.54,6.39,1391600,{"date":1868,"open":902,"high":1869,"low":902,"close":1870,"change":132,"percent_change":1838,"volume":1871,"transactions":9,"vwap":1870},"2025-06-20",6.42,6.41,1349600,{"date":1873,"open":1792,"high":1811,"low":1874,"close":916,"change":386,"percent_change":1875,"volume":1876,"transactions":9,"vwap":916},"2025-06-18",5.99,-0.5,601900,{"date":1878,"open":914,"high":1879,"low":913,"close":914,"change":402,"percent_change":240,"volume":1880,"transactions":9,"vwap":914},"2025-06-17",6.155,605100,{"date":1882,"open":1883,"high":1884,"low":1029,"close":913,"change":348,"percent_change":1885,"volume":1886,"transactions":9,"vwap":913},"2025-06-16",5.94,6.12,0.33,775000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":929,"change":348,"percent_change":1892,"volume":1893,"transactions":9,"vwap":929},"2025-06-13",6.13,6.15,5.905,0.34,657000,{"date":1895,"open":1883,"high":923,"low":823,"close":1040,"change":525,"percent_change":1834,"volume":1896,"transactions":9,"vwap":1040},"2025-06-12",590700,{"date":1898,"open":1030,"high":1879,"low":1899,"close":1793,"change":762,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1793},"2025-06-11",5.941,3.21,611400,{"date":1903,"open":1029,"high":1904,"low":1023,"close":1057,"change":550,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1057},"2025-06-10",6.015,1.55,400100,{"date":1908,"open":942,"high":1909,"low":922,"close":1910,"change":386,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-06-09",5.945,5.82,-0.51,712900,{"date":1914,"open":965,"high":903,"low":895,"close":936,"change":239,"percent_change":1915,"volume":1916,"transactions":9,"vwap":936},"2025-06-06",0.52,455500,{"date":1918,"open":895,"high":1919,"low":1920,"close":1910,"change":25,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1910},"2025-06-05",5.855,5.705,1.22,544000,{"date":1924,"open":1910,"high":965,"low":1925,"close":823,"change":386,"percent_change":1783,"volume":1926,"transactions":9,"vwap":823},"2025-06-04",5.695,501400,{"date":1928,"open":1006,"high":1929,"low":943,"close":1007,"change":25,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1007},"2025-06-03",5.895,1.23,499000,{"date":1933,"open":1569,"high":1569,"low":889,"close":1012,"change":550,"percent_change":1934,"volume":1252,"transactions":9,"vwap":1012},"2025-06-02",1.6,{"date":1936,"open":1000,"high":1937,"low":949,"close":817,"change":741,"percent_change":1938,"volume":1939,"transactions":9,"vwap":817},"2025-05-30",5.715,-3.6,334000,{"date":1941,"open":922,"high":965,"low":1942,"close":895,"change":112,"percent_change":1943,"volume":1944,"transactions":9,"vwap":895},"2025-05-29",5.784,1.04,691200,{"date":1946,"open":1007,"high":915,"low":1920,"close":1569,"change":239,"percent_change":1915,"volume":1947,"transactions":9,"vwap":1569},"2025-05-28",339600,{"date":1949,"open":888,"high":824,"low":1950,"close":1777,"change":308,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1777},"2025-05-27",5.523,3.61,343800,{"date":1954,"open":1013,"high":1532,"low":1013,"close":1082,"change":402,"percent_change":43,"volume":1955,"transactions":9,"vwap":1082},"2025-05-23",241800,{"date":1957,"open":1078,"high":1082,"low":847,"close":826,"change":410,"percent_change":1958,"volume":1959,"transactions":9,"vwap":826},"2025-05-22",-0.9,269800,{"date":1961,"open":841,"high":834,"low":816,"close":995,"change":248,"percent_change":1595,"volume":1962,"transactions":9,"vwap":995},"2025-05-21",258000,{"date":1964,"open":1532,"high":817,"low":853,"close":888,"change":348,"percent_change":819,"volume":1965,"transactions":9,"vwap":888},"2025-05-20",289600,{"date":1967,"open":890,"high":817,"low":809,"close":841,"change":361,"percent_change":1968,"volume":1969,"transactions":9,"vwap":841},"2025-05-19",-1.42,253600,{"date":1971,"open":890,"high":950,"low":826,"close":834,"change":601,"percent_change":753,"volume":1972,"transactions":9,"vwap":834},"2025-05-16",398400,{"date":1974,"open":996,"high":888,"low":810,"close":841,"change":257,"percent_change":1975,"volume":1976,"transactions":9,"vwap":841},"2025-05-15",-1.59,346900,{"date":1978,"open":1000,"high":823,"low":1979,"close":1024,"change":248,"percent_change":1657,"volume":1980,"transactions":9,"vwap":1024},"2025-05-14",5.635,378600,{"date":1982,"open":1532,"high":1777,"low":1983,"close":839,"change":507,"percent_change":1984,"volume":1985,"transactions":9,"vwap":839},"2025-05-13",5.529,4.01,265500,{"date":1987,"open":956,"high":1532,"low":963,"close":848,"change":964,"percent_change":915,"volume":1988,"transactions":9,"vwap":848},"2025-05-12",286000,{"date":1990,"open":306,"high":1480,"low":417,"close":332,"change":25,"percent_change":1991,"volume":1992,"transactions":9,"vwap":332},"2025-05-09",1.37,333900,{"date":1994,"open":401,"high":454,"low":401,"close":325,"change":969,"percent_change":970,"volume":1995,"transactions":9,"vwap":325},"2025-05-08",239600,{"date":1997,"open":287,"high":385,"low":1998,"close":393,"change":402,"percent_change":1999,"volume":2000,"transactions":9,"vwap":393},"2025-05-07",4.899,0.81,211600,{"date":2002,"open":296,"high":409,"low":506,"close":600,"change":348,"percent_change":2003,"volume":2004,"transactions":9,"vwap":600},"2025-05-06",0.41,272800,{"date":2006,"open":385,"high":2007,"low":275,"close":284,"change":873,"percent_change":1330,"volume":2008,"transactions":9,"vwap":284},"2025-05-05",5.016,343500,{"date":2010,"open":385,"high":325,"low":275,"close":316,"change":1378,"percent_change":2011,"volume":1459,"transactions":9,"vwap":316},"2025-05-02",3.45,{"date":2013,"open":776,"high":296,"low":2014,"close":600,"change":944,"percent_change":2015,"volume":2016,"transactions":9,"vwap":600},"2025-05-01",4.805,2.49,317400,{"date":2018,"open":506,"high":506,"low":751,"close":776,"change":220,"percent_change":2019,"volume":2020,"transactions":9,"vwap":776},"2025-04-30",-2.63,344600,{"date":2022,"open":275,"high":287,"low":504,"close":287,"change":431,"percent_change":2023,"volume":2024,"transactions":9,"vwap":287},"2025-04-29",-1.4,286800,{"date":2026,"open":752,"high":368,"low":275,"close":368,"change":25,"percent_change":2027,"volume":2028,"transactions":9,"vwap":368},"2025-04-28",1.42,293500,{"date":2030,"open":504,"high":287,"low":734,"close":287,"change":112,"percent_change":1930,"volume":2031,"transactions":9,"vwap":287},"2025-04-25",420500,{"date":2033,"open":264,"high":506,"low":505,"close":506,"change":370,"percent_change":2034,"volume":2035,"transactions":9,"vwap":506},"2025-04-24",2.09,474800,{"date":2037,"open":277,"high":1230,"low":2038,"close":533,"change":333,"percent_change":333,"volume":2039,"transactions":9,"vwap":533},"2025-04-23",4.705,495300,{"date":185,"open":522,"high":504,"low":267,"close":533,"change":318,"percent_change":1519,"volume":2041,"transactions":9,"vwap":533},471400]