[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTE":3,"homepage-market-summary":30,"stock-historical-GTE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTE","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},"Gran Tierra Energy Inc.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","Gran Tierra Energy Inc is an independent energy company. The company, along with its subsidiaries, is focused on oil and gas exploration and production, with assets in Colombia, Canada, and Ecuador. It produces oil, natural gas, and natural gas liquids. Gran Tierra has assembled a diversified, high-quality asset base that is fully operated in Colombia and Ecuador and partly in Canada. The company operates various blocks in Colombia and Ecuador, spanning three basins. It also has contiguous areas in Alberta, Canada, spanning various gross acres across the Western Canadian Sedimentary Basin. The company's reportable segments are Colombia, Ecuador, Canada, and Other. The majority of its revenue comes from operations in Colombia.","406","Calgary, A0",false,{"close":16,"open":17,"high":18,"low":17,"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},10.44,9.79,10.53,10.01,0.43,4.3,471779.824532,5251,10.2683,11.5239,3.09,649099.789245212,87.1,5226,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,83,90],{"symbol":78,"name":79,"price":80,"change":26,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},533565,194751147.311303,128.45,"2025-04-22",[180,181,191,200,210,219,230,240,250,259,270,279,288,299,310,321,331,342,353,362,370,380,390,400,408,418,428,439,448,455,463,471,479,490,500,510,518,529,539,548,557,565,575,586,597,608,617,628,638,648,658,668,678,687,695,704,711,718,726,732,740,746,753,761,766,772,778,783,788,793,800,805,812,820,826,833,840,849,857,865,874,881,888,894,902,910,917,924,932,939,946,952,957,964,972,979,986,992,998,1005,1012,1019,1026,1033,1041,1046,1052,1056,1060,1064,1069,1075,1079,1083,1088,1093,1100,1107,1114,1120,1124,1130,1135,1138,1144,1149,1156,1162,1168,1173,1178,1185,1191,1196,1201,1207,1212,1218,1225,1229,1235,1241,1246,1251,1255,1258,1263,1266,1272,1279,1285,1292,1297,1305,1310,1315,1318,1322,1329,1337,1344,1350,1354,1361,1366,1373,1380,1383,1391,1399,1407,1412,1417,1423,1429,1434,1441,1447,1453,1460,1467,1474,1479,1486,1493,1499,1507,1514,1522,1527,1533,1537,1541,1544,1548,1554,1559,1564,1569,1574,1581,1585,1590,1596,1600,1606,1611,1615,1618,1624,1627,1633,1638,1644,1650,1653,1657,1661,1666,1670,1675,1679,1683,1687,1691,1696,1700,1704,1708,1714,1721,1728,1732,1739,1744,1748,1752,1757,1764,1769,1773,1777,1782,1786,1790,1793,1800,1805,1809,1813,1818,1823,1829,1833,1836,1840,1842,1846,1850,1854,1858,1862,1867,1872,1875,1878,1882,1886,1889,1893,1897,1901,1904,1908,1911,1915,1918,1922,1926,1929,1933,1937,1941,1945,1948,1952,1956,1960,1966,1970,1975,1979,1983,1986,1990,1994,1998,2002,2006,2010,2013,2017,2021,2025,2029,2033,2035,2039,2043,2047,2051,2056,2060,2065,2071,2074,2079,2082,2085,2090,2093,2097,2103,2109,2114,2118,2121,2126,2133,2138,2141,2147,2150,2153,2156,2159,2163,2167,2170,2173,2176,2180,2183,2186,2189,2192,2195,2198,2203,2209,2214,2217,2220,2223,2227,2231,2235,2239,2242,2246,2249,2253,2256,2260,2264],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",9.8,10.07,9.71,0.15,1.52,616017.75285,6289,9.9493,{"date":192,"open":193,"high":194,"low":185,"close":195,"change":196,"percent_change":116,"volume":197,"transactions":198,"vwap":199},"2026-09-30",9.82,9.98,9.86,0.11,471589.368301,6236,9.846,{"date":201,"open":202,"high":183,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.53,9.4,9.75,0.1,1.04,704311.752897,6330,9.673,{"date":211,"open":193,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",9.9996,9.65,0.03,0.31,533457.643463,6148,9.7858,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",9.99,10.04,9.5477,9.62,-0.56,-5.5,492990.216755,5784,9.7106,{"date":231,"open":232,"high":233,"low":221,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",10.11,10.71,10.18,0.21,2.11,728300.227277,8000,10.2895,{"date":241,"open":242,"high":243,"low":17,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",9.9,10.1,9.97,0.18,1.84,483228.672204,6180,9.9885,{"date":251,"open":17,"high":252,"low":253,"close":17,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",10.105,9.74,-0.12,-1.21,502984.422141,6108,9.907,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",10.03,10.165,9.83,9.91,-0.39,-3.79,327924.97932,4986,9.9513,{"date":271,"open":272,"high":273,"low":274,"close":272,"change":106,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",10.3,10.485,10.0593,0.59,753844.892935,6793,10.3311,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":265,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",10.42,10.65,10.24,-3.67,479325.548206,5960,10.3336,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",10.91,10.95,10.49,10.63,-0.36,-3.28,719343.602455,7301,10.6486,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",10.56,11,10.52,10.99,0.42,3.97,563766.888567,7648,10.8388,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",10.89,10.92,10.46,10.57,-0.22,-2.04,592271.933627,8157,10.6118,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":316,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",10.84,10.98,10.68,10.79,-2,827796.089873,8842,10.8068,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",10.7,11.07,10.48,11.01,0.54,5.16,751394.865738,8632,10.8856,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",10.4,10.67,10.29,10.47,0.23,2.25,962171.933313,8812,10.4523,{"date":354,"open":355,"high":281,"low":356,"close":283,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",10.2,10.195,0.14,1.39,313931.211107,5270,10.2846,{"date":363,"open":222,"high":364,"low":365,"close":243,"change":111,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",10.16,9.8514,-0.1,346871.584434,5274,10.0699,{"date":371,"open":372,"high":373,"low":374,"close":232,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",10.19,10.2999,10.06,-0.08,-0.79,299076.078097,4194,10.1548,{"date":381,"open":382,"high":383,"low":384,"close":372,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",10.23,10.54,10.15,-0.15,-1.45,889546.243981,8190,10.3649,{"date":391,"open":392,"high":393,"low":384,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",10.36,10.37,10.34,0.19,1.87,607788.721856,5517,10.2761,{"date":401,"open":243,"high":355,"low":402,"close":384,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",9.7,0.28,2.84,426169.922538,4616,10.0312,{"date":409,"open":184,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",10.17,9.76,9.87,-0.24,-2.37,277461.360996,3863,9.8939,{"date":419,"open":420,"high":421,"low":422,"close":232,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",10.27,10.3728,9.89,0.02,0.2,458672.725588,5014,10.085,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",9.54,10.25,9.41,10.09,0.47,4.89,735622.569351,6692,9.9861,{"date":440,"open":253,"high":441,"low":442,"close":224,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",10,9.59,-0.33,-3.32,337038.804324,5037,9.7054,{"date":449,"open":263,"high":221,"low":185,"close":450,"change":451,"percent_change":126,"volume":452,"transactions":453,"vwap":454},"2026-08-24",9.95,0.04,589088.237769,5976,9.8706,{"date":456,"open":457,"high":194,"low":458,"close":264,"change":186,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",9.85,9.48,1.54,562748.712785,6823,9.7612,{"date":464,"open":441,"high":382,"low":465,"close":411,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",9.64,-0.05,-0.51,753885.711617,8959,9.9188,{"date":472,"open":458,"high":244,"low":473,"close":474,"change":215,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",9.46,9.81,3.26,1223300.761219,10815,9.7797,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",9.42,9.585,9.31,9.5,0.12,1.28,551588.303295,5553,9.4566,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":395,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",9.2,9.49,9.1,9.38,2.07,479273.419947,5706,9.2694,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",9.43,9.6,9.19,-0.31,-3.26,794848.45501,6898,9.3315,{"date":511,"open":512,"high":224,"low":513,"close":484,"change":186,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",9.22,9.02,1.6,1015177.857998,9718,9.289,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",9.21,9.73,9.18,9.35,-0.18,-1.89,724811.780265,8507,9.4786,{"date":530,"open":531,"high":532,"low":533,"close":202,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",9,9.712,8.98,0.58,6.48,1327006.902613,15042,9.3164,{"date":540,"open":541,"high":495,"low":542,"close":543,"change":111,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",8.88,8.49,8.95,-0.11,1756205.546417,17721,8.9585,{"date":549,"open":504,"high":550,"low":551,"close":552,"change":467,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",9.3102,8.8,8.96,-5.39,1074968.290718,13623,8.9907,{"date":558,"open":481,"high":559,"low":560,"close":561,"change":214,"percent_change":141,"volume":562,"transactions":563,"vwap":564},"2026-08-06",10.12,8.92,9.47,3881082.638945,40684,9.2402,{"date":566,"open":567,"high":25,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",10.33,9.01,9.44,2.61,38.21,20216806.004116,288707,10.0715,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",6.87,6.9705,6.721,6.83,-0.14,-2.01,258210.078066,4480,6.8448,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",7.16,7.375,6.73,6.97,-0.52,-6.94,458189.126796,4689,6.9519,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",6.79,7.505,6.63,7.49,0.8,11.96,608570.102283,7101,7.2473,{"date":609,"open":610,"high":590,"low":611,"close":612,"change":613,"percent_change":186,"volume":614,"transactions":615,"vwap":616},"2026-07-30",6.5,6.45,6.69,0.01,200331.093936,3084,6.6389,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",7.01,7.03,6.505,6.68,0.29,4.54,439711.978296,6066,6.6803,{"date":629,"open":580,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",6.89,6.33,6.39,-0.34,-5.05,228544.433247,3473,6.4757,{"date":639,"open":640,"high":641,"low":642,"close":590,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",6.95,7.11,6.71,-0.61,-8.31,280815.834511,3771,6.8285,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":294,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",7.62,7.715,7.325,7.34,-4.68,198713.712179,3102,7.4333,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":20,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",7.53,7.75,7.4,7.7,5.91,428850.544259,5580,7.6478,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",7.06,7.37,7.27,0.36,5.21,299695.76732,5061,7.2481,{"date":679,"open":590,"high":680,"low":642,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",7.02,6.91,0.26,3.91,252975.318805,3202,6.8989,{"date":688,"open":610,"high":689,"low":535,"close":690,"change":106,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",6.76,6.65,0.91,175766.862165,2276,6.6632,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",6.46,6.7,6.32,6.59,0.27,4.27,245700,{"date":705,"open":706,"high":642,"low":707,"close":699,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-07-16",6.49,6.3,-0.21,-3.22,167000,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":643,"volume":717,"transactions":9,"vwap":715},"2026-07-15",6.64,6.35,6.53,-0.04,269600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":544,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-14",6.81,6.92,6.54,6.57,-1.65,290000,{"date":727,"open":728,"high":729,"low":728,"close":622,"change":20,"percent_change":730,"volume":731,"transactions":9,"vwap":622},"2026-07-13",6.36,6.77,6.88,559500,{"date":733,"open":734,"high":728,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",6.27,6.14,6.25,-0.03,-0.48,141300,{"date":741,"open":715,"high":715,"low":742,"close":743,"change":505,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-09",6.21,6.28,-4.7,242100,{"date":747,"open":748,"high":749,"low":750,"close":700,"change":151,"percent_change":751,"volume":752,"transactions":9,"vwap":700},"2026-07-08",6.47,6.75,6.38,5.61,390400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":701,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",6.09,6.37,5.96,6.24,4.52,295400,{"date":762,"open":664,"high":763,"low":664,"close":764,"change":106,"percent_change":88,"volume":765,"transactions":9,"vwap":764},"2026-07-06",6.16,5.97,262400,{"date":767,"open":768,"high":755,"low":769,"close":664,"change":466,"percent_change":770,"volume":771,"transactions":9,"vwap":664},"2026-07-02",6,5.65,-0.84,298800,{"date":773,"open":774,"high":714,"low":664,"close":757,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":757},"2026-07-01",6.2,-0.29,-4.64,203400,{"date":779,"open":780,"high":728,"low":742,"close":736,"change":451,"percent_change":781,"volume":782,"transactions":9,"vwap":736},"2026-06-30",6.31,0.64,190800,{"date":784,"open":743,"high":632,"low":785,"close":742,"change":716,"percent_change":786,"volume":787,"transactions":9,"vwap":742},"2026-06-29",6.17,-0.64,282900,{"date":789,"open":768,"high":734,"low":768,"close":736,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":736},"2026-06-26",0.22,3.65,310300,{"date":794,"open":795,"high":785,"low":664,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",6.15,6.03,-0.17,-2.74,312100,{"date":801,"open":630,"high":630,"low":795,"close":774,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":774},"2026-06-24",-0.9,-12.68,402500,{"date":806,"open":807,"high":808,"low":619,"close":809,"change":544,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-23",7.15,7.25,7.1,-1.53,287600,{"date":813,"open":814,"high":815,"low":807,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",7.41,7.52,7.21,-0.16,-2.17,412600,{"date":821,"open":822,"high":822,"low":823,"close":671,"change":824,"percent_change":295,"volume":825,"transactions":9,"vwap":671},"2026-06-18",7.54,7.09,-0.25,606200,{"date":827,"open":828,"high":661,"low":829,"close":650,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":650},"2026-06-17",7.5,7.43,0.07,0.93,223400,{"date":834,"open":602,"high":835,"low":814,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",7.82,7.55,-0.19,-2.45,273200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",7.76,7.87,7.58,7.74,-0.4,-4.91,344700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":186,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",7.77,8.18,7.66,8.14,1.88,355300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":613,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-11",8.1,8.3,7.81,7.99,0.13,324000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",7.71,8.09,7.65,7.98,0.57,7.69,213200,{"date":875,"open":876,"high":660,"low":877,"close":814,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":814},"2026-06-09",7.51,7.17,-0.2,-2.63,311800,{"date":882,"open":845,"high":883,"low":884,"close":885,"change":111,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-08",7.79,7.56,7.61,-0.13,162400,{"date":889,"open":890,"high":891,"low":836,"close":650,"change":643,"percent_change":892,"volume":893,"transactions":9,"vwap":650},"2026-06-05",8.08,8.19,-7.41,323500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":830,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-04",8.02,8.29,7.92,8.23,0.86,229000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":581,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-03",8.37,8.39,8.13,8.16,-1.69,257700,{"date":911,"open":912,"high":913,"low":860,"close":860,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":860},"2026-06-02",8.4,8.53,-0.09,-1.07,210600,{"date":918,"open":919,"high":920,"low":921,"close":905,"change":922,"percent_change":870,"volume":923,"transactions":9,"vwap":905},"2026-06-01",8.04,8.5,8,0.62,383400,{"date":925,"open":926,"high":927,"low":928,"close":851,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":851},"2026-05-29",7.91,7.93,7.64,-0.27,-3.36,343700,{"date":933,"open":934,"high":935,"low":936,"close":919,"change":186,"percent_change":937,"volume":938,"transactions":9,"vwap":919},"2026-05-28",8.05,8.17,7.94,1.9,363600,{"date":940,"open":919,"high":935,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",7.85,7.89,-0.28,-3.43,308100,{"date":947,"open":948,"high":949,"low":859,"close":935,"change":443,"percent_change":950,"volume":951,"transactions":9,"vwap":935},"2026-05-26",8.27,8.28,-3.88,423600,{"date":953,"open":954,"high":955,"low":899,"close":920,"change":214,"percent_change":151,"volume":956,"transactions":9,"vwap":920},"2026-05-22",8.34,8.59,257600,{"date":958,"open":541,"high":959,"low":960,"close":961,"change":943,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-21",8.9,8.32,8.47,-3.2,563500,{"date":965,"open":966,"high":522,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",9.03,8.73,8.75,-0.42,-4.58,284000,{"date":973,"open":974,"high":503,"low":975,"close":976,"change":943,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",9.52,9.08,9.17,-2.96,312000,{"date":980,"open":981,"high":982,"low":552,"close":983,"change":403,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-18",9.12,9.63,9.45,3.05,337200,{"date":987,"open":988,"high":481,"low":988,"close":976,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":976},"2026-05-15",8.99,0.16,1.78,327900,{"date":993,"open":994,"high":995,"low":533,"close":568,"change":716,"percent_change":996,"volume":997,"transactions":9,"vwap":568},"2026-05-14",9.26,9.28,-0.44,342100,{"date":999,"open":1000,"high":983,"low":1001,"close":1002,"change":797,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-13",9.16,9.04,9.05,-1.84,303700,{"date":1006,"open":1000,"high":1007,"low":1008,"close":512,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":512},"2026-05-12",9.3,8.94,0.34,3.83,290500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":541,"change":929,"percent_change":1017,"volume":1018,"transactions":9,"vwap":541},"2026-05-11",9.39,9.56,8.71,-2.95,591500,{"date":1020,"open":1014,"high":983,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-08",8.97,9.15,0.39,4.45,472500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":423,"percent_change":348,"volume":1032,"transactions":9,"vwap":1031},"2026-05-07",8.42,8.91,8.21,8.76,485800,{"date":1034,"open":494,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-06",9.11,8.64,8.74,-0.65,-6.92,422700,{"date":1042,"open":1043,"high":561,"low":492,"close":1014,"change":254,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1014},"2026-05-05",9.34,-1.26,450900,{"date":1047,"open":1048,"high":402,"low":1022,"close":1049,"change":623,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",9.29,9.51,3.15,397500,{"date":1053,"open":976,"high":995,"low":552,"close":512,"change":716,"percent_change":1054,"volume":1055,"transactions":9,"vwap":512},"2026-05-01",-0.43,325300,{"date":1057,"open":513,"high":1048,"low":568,"close":994,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":994},"2026-04-30",0,259200,{"date":1061,"open":531,"high":1007,"low":552,"close":994,"change":151,"percent_change":1062,"volume":1063,"transactions":9,"vwap":994},"2026-04-29",3.93,505400,{"date":1065,"open":531,"high":492,"low":1066,"close":1029,"change":196,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1029},"2026-04-28",8.85,1.25,230900,{"date":1070,"open":1071,"high":531,"low":1072,"close":551,"change":989,"percent_change":1073,"volume":1074,"transactions":9,"vwap":551},"2026-04-27",8.69,8.68,1.85,311900,{"date":1076,"open":560,"high":543,"low":913,"close":1036,"change":505,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1036},"2026-04-24",-3.46,321100,{"date":1080,"open":1008,"high":1081,"low":1031,"close":543,"change":613,"percent_change":196,"volume":1082,"transactions":9,"vwap":543},"2026-04-23",9.14,378500,{"date":1084,"open":912,"high":533,"low":1085,"close":1008,"change":922,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1008},"2026-04-22",8.33,7.45,450100,{"date":1089,"open":896,"high":1090,"low":896,"close":960,"change":623,"percent_change":1091,"volume":1092,"transactions":9,"vwap":960},"2026-04-21",8.36,3.61,351700,{"date":1094,"open":1095,"high":859,"low":869,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-20",7.67,8.03,0.51,6.78,443600,{"date":1101,"open":1102,"high":1103,"low":808,"close":815,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":815},"2026-04-17",7.59,7.63,-0.54,-6.7,660900,{"date":1108,"open":1109,"high":854,"low":1110,"close":1111,"change":790,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",7.86,7.8,8.06,2.81,434600,{"date":1115,"open":1116,"high":1117,"low":663,"close":1118,"change":111,"percent_change":886,"volume":1119,"transactions":9,"vwap":1118},"2026-04-15",7.83,7.97,7.84,339700,{"date":1121,"open":1117,"high":1117,"low":1103,"close":941,"change":886,"percent_change":1122,"volume":1123,"transactions":9,"vwap":941},"2026-04-14",-1.63,527400,{"date":1125,"open":1118,"high":1126,"low":1118,"close":870,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":870},"2026-04-13",8.2,0.45,5.98,470200,{"date":1131,"open":1102,"high":1132,"low":814,"close":660,"change":1133,"percent_change":376,"volume":1134,"transactions":9,"vwap":660},"2026-04-10",7.68,-0.06,486800,{"date":1136,"open":661,"high":890,"low":602,"close":1102,"change":423,"percent_change":682,"volume":1137,"transactions":9,"vwap":1102},"2026-04-09",526900,{"date":1139,"open":867,"high":867,"low":653,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",7.57,-1.1,-12.69,849900,{"date":1145,"open":1146,"high":975,"low":542,"close":1147,"change":1058,"percent_change":1058,"volume":1148,"transactions":9,"vwap":1147},"2026-04-07",8.72,8.67,412700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1147,"change":357,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1147},"2026-04-06",8.52,8.79,8.38,1.64,482400,{"date":1157,"open":1158,"high":1159,"low":1090,"close":913,"change":151,"percent_change":1160,"volume":1161,"transactions":9,"vwap":913},"2026-04-02",8.44,8.93,4.28,550700,{"date":1163,"open":1164,"high":1165,"low":870,"close":852,"change":376,"percent_change":1166,"volume":1167,"transactions":9,"vwap":852},"2026-04-01",8.58,8.78,-8.81,824100,{"date":1169,"open":513,"high":253,"low":1170,"close":1021,"change":929,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1021},"2026-03-31",8.66,-2.92,1217600,{"date":1174,"open":203,"high":213,"low":1035,"close":1175,"change":1176,"percent_change":396,"volume":1177,"transactions":9,"vwap":1175},"2026-03-30",9.24,0.17,889700,{"date":1179,"open":1180,"high":976,"low":1181,"close":1182,"change":151,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-27",8.87,8.84,9.07,4.01,595600,{"date":1186,"open":1187,"high":1081,"low":1188,"close":1146,"change":863,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1146},"2026-03-26",8.63,8.61,1.51,822000,{"date":1192,"open":860,"high":1188,"low":860,"close":955,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":955},"2026-03-25",-0.02,-0.23,416300,{"date":1197,"open":899,"high":1152,"low":899,"close":1188,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1188},"2026-03-24",0.53,6.56,898700,{"date":1202,"open":1203,"high":1204,"low":1117,"close":890,"change":225,"percent_change":1205,"volume":1206,"transactions":9,"vwap":890},"2026-03-23",8.25,8.54,-6.48,942500,{"date":1208,"open":1209,"high":541,"low":905,"close":1036,"change":106,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1036},"2026-03-20",8.65,0.7,732900,{"date":1213,"open":854,"high":1180,"low":1214,"close":1164,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1164},"2026-03-19",8.11,0.48,5.93,957500,{"date":1219,"open":1220,"high":1221,"low":1116,"close":859,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":859},"2026-03-18",8.07,8.31,-0.62,-7.11,1622200,{"date":1226,"open":542,"high":1181,"low":542,"close":1146,"change":623,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1146},"2026-03-17",3.44,592400,{"date":1230,"open":1126,"high":1231,"low":921,"close":1232,"change":790,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-16",8.62,8.43,2.68,860300,{"date":1236,"open":1096,"high":905,"low":1237,"close":1030,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1030},"2026-03-13",7.9,0.05,0.61,728000,{"date":1242,"open":1243,"high":1036,"low":936,"close":907,"change":673,"percent_change":1244,"volume":1245,"transactions":9,"vwap":907},"2026-03-12",7.96,4.62,1577900,{"date":1247,"open":1248,"high":1249,"low":836,"close":1110,"change":466,"percent_change":786,"volume":1250,"transactions":9,"vwap":1110},"2026-03-11",7.73,7.95,671800,{"date":1252,"open":1102,"high":1117,"low":1253,"close":941,"change":1058,"percent_change":1058,"volume":1254,"transactions":9,"vwap":941},"2026-03-10",7.48,978300,{"date":1256,"open":1165,"high":1165,"low":661,"close":941,"change":1193,"percent_change":824,"volume":1257,"transactions":9,"vwap":941},"2026-03-09",2005400,{"date":1259,"open":1260,"high":852,"low":1140,"close":843,"change":1261,"percent_change":1098,"volume":1262,"transactions":9,"vwap":843},"2026-03-06",7.78,0.5,1954300,{"date":1264,"open":807,"high":883,"low":680,"close":671,"change":1215,"percent_change":591,"volume":1265,"transactions":9,"vwap":671},"2026-03-05",1504100,{"date":1267,"open":768,"high":1268,"low":1269,"close":630,"change":215,"percent_change":1270,"volume":1271,"transactions":9,"vwap":630},"2026-03-04",6.94,5.83,4.71,1206000,{"date":1273,"open":630,"high":1274,"low":1275,"close":1276,"change":830,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-03",6.93,6.4,6.58,1.08,1126200,{"date":1280,"open":1281,"high":590,"low":1282,"close":1283,"change":434,"percent_change":1260,"volume":1284,"transactions":9,"vwap":1283},"2026-03-02",6.62,6.29,6.51,1166500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":196,"percent_change":1073,"volume":1291,"transactions":9,"vwap":1290},"2026-02-27",6.01,6.19,5.84,6.04,549100,{"date":1293,"open":1294,"high":1290,"low":769,"close":1216,"change":451,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1216},"2026-02-26",5.81,0.68,445800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":775,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-25",6.18,6.23,5.86,5.89,-4.69,402800,{"date":1306,"open":763,"high":734,"low":1307,"close":1299,"change":466,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1299},"2026-02-24",5.92,-0.8,458000,{"date":1311,"open":1281,"high":1312,"low":742,"close":1300,"change":592,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1300},"2026-02-23",6.8,-7.7,633800,{"date":1316,"open":785,"high":580,"low":796,"close":749,"change":136,"percent_change":323,"volume":1317,"transactions":9,"vwap":749},"2026-02-20",960800,{"date":1319,"open":664,"high":1300,"low":1301,"close":755,"change":235,"percent_change":1320,"volume":1321,"transactions":9,"vwap":755},"2026-02-19",3.57,686800,{"date":1323,"open":1324,"high":1290,"low":1325,"close":1326,"change":1327,"percent_change":868,"volume":1328,"transactions":9,"vwap":1326},"2026-02-18",5.77,5.68,5.88,0.44,986200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":886,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-17",5.53,5.71,5.26,5.44,-2.33,335600,{"date":1338,"open":1339,"high":1340,"low":1333,"close":1341,"change":186,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",5.47,5.69,5.57,2.77,385600,{"date":1345,"open":1216,"high":1216,"low":1346,"close":1347,"change":1104,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-12",5.3,5.42,-9.06,735000,{"date":1351,"open":768,"high":1299,"low":1289,"close":757,"change":395,"percent_change":1352,"volume":1353,"transactions":9,"vwap":757},"2026-02-11",3.29,1002100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1324,"change":830,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1324},"2026-02-10",5.74,5.9,5.58,1.23,540200,{"date":1362,"open":1363,"high":768,"low":1363,"close":1364,"change":790,"percent_change":1183,"volume":1365,"transactions":9,"vwap":1364},"2026-02-09",5.56,5.7,656600,{"date":1367,"open":1368,"high":1369,"low":1346,"close":1370,"change":989,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-06",5.35,5.51,5.48,3.01,497200,{"date":1374,"open":1363,"high":1375,"low":1376,"close":1377,"change":1054,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-05",5.75,5.31,5.32,-7.48,324500,{"date":1381,"open":1331,"high":1324,"low":1368,"close":1375,"change":623,"percent_change":1376,"volume":1382,"transactions":9,"vwap":1375},"2026-02-04",515100,{"date":1384,"open":674,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-03",5.5,5.15,5.46,0.33,6.43,601300,{"date":1392,"open":1386,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-02",5.45,5.06,5.13,-0.3,-5.52,447900,{"date":1400,"open":1128,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-30",6.02,5.4,5.43,-0.82,-13.12,1104800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":736,"change":337,"percent_change":473,"volume":1411,"transactions":9,"vwap":736},"2026-01-29",5.72,6.44,1463700,{"date":1413,"open":1414,"high":1216,"low":1339,"close":1332,"change":451,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1332},"2026-01-28",5.82,0.71,764500,{"date":1418,"open":1419,"high":1356,"low":1403,"close":1420,"change":235,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-27",5.49,5.67,3.85,553900,{"date":1424,"open":1425,"high":1340,"low":1426,"close":1387,"change":235,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1387},"2026-01-26",5.33,5.22,4,799100,{"date":1430,"open":1394,"high":1431,"low":1432,"close":1431,"change":1388,"percent_change":642,"volume":1433,"transactions":9,"vwap":1431},"2026-01-23",5.25,5.03,477500,{"date":1435,"open":1436,"high":1395,"low":1437,"close":1438,"change":837,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-22",5.1,4.9,4.92,-3.72,350600,{"date":1442,"open":338,"high":1443,"low":1444,"close":1445,"change":106,"percent_change":60,"volume":1446,"transactions":9,"vwap":1445},"2026-01-21",5.39,4.96,5.11,562400,{"date":1448,"open":435,"high":1449,"low":435,"close":1450,"change":863,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-20",5.2,5.05,2.64,509900,{"date":1454,"open":1455,"high":1432,"low":1456,"close":1438,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1438},"2026-01-16",4.86,4.78,0.08,1.65,270500,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":544,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-15",4.88,4.69,4.84,-2.22,534200,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":348,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-14",4.74,5.12,4.95,4.87,723500,{"date":1475,"open":1476,"high":1472,"low":1463,"close":1476,"change":205,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-13",4.72,2.16,631200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1244,"change":348,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1244},"2026-01-12",4.42,4.8,4.4,5.24,781000,{"date":1487,"open":1488,"high":1489,"low":21,"close":1490,"change":205,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-09",4.32,4.49,4.39,2.33,476200,{"date":1494,"open":1062,"high":1495,"low":683,"close":1496,"change":1497,"percent_change":315,"volume":1498,"transactions":9,"vwap":1496},"2026-01-08",4.35,4.29,0.41,592800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":366,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-07",3.96,4.05,3.82,3.88,-2.51,457800,{"date":1508,"open":1509,"high":1510,"low":306,"close":1511,"change":254,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-06",4.07,4.14,3.98,-2.93,469300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":886,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-05",4.36,4.43,3.92,4.1,-3.07,797500,{"date":1523,"open":702,"high":702,"low":1524,"close":1525,"change":111,"percent_change":413,"volume":1526,"transactions":9,"vwap":1525},"2026-01-02",4.13,4.23,283800,{"date":1528,"open":1160,"high":1529,"low":1525,"close":1530,"change":1133,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-31",4.34,4.24,-1.4,376900,{"date":1534,"open":1535,"high":1490,"low":1535,"close":21,"change":186,"percent_change":1091,"volume":1536,"transactions":9,"vwap":21},"2025-12-30",4.17,554500,{"date":1538,"open":1539,"high":1525,"low":1524,"close":1539,"change":1058,"percent_change":1058,"volume":1540,"transactions":9,"vwap":1539},"2025-12-29",4.15,263200,{"date":1542,"open":1530,"high":1530,"low":1519,"close":1539,"change":375,"percent_change":525,"volume":1543,"transactions":9,"vwap":1539},"2025-12-26",265800,{"date":1545,"open":1546,"high":1530,"low":1502,"close":1525,"change":214,"percent_change":1415,"volume":1547,"transactions":9,"vwap":1525},"2025-12-24",4.16,366800,{"date":1549,"open":1550,"high":1551,"low":1511,"close":1552,"change":395,"percent_change":1469,"volume":1553,"transactions":9,"vwap":1552},"2025-12-23",4.04,4.22,4.2,804900,{"date":1555,"open":1556,"high":1557,"low":306,"close":1183,"change":989,"percent_change":1546,"volume":1558,"transactions":9,"vwap":1183},"2025-12-22",4.06,4.37,603200,{"date":1560,"open":1561,"high":1502,"low":1562,"close":1421,"change":375,"percent_change":317,"volume":1563,"transactions":9,"vwap":1421},"2025-12-19",3.94,3.81,698000,{"date":1565,"open":1556,"high":1519,"low":1566,"close":1062,"change":581,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1062},"2025-12-18",3.9,-3.44,968300,{"date":1570,"open":1421,"high":1519,"low":1571,"close":1509,"change":215,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1509},"2025-12-17",3.78,8.24,1161600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":581,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-16",3.86,3.87,3.76,-3.59,315100,{"date":1582,"open":1062,"high":1427,"low":1583,"close":1566,"change":1058,"percent_change":1058,"volume":1584,"transactions":9,"vwap":1566},"2025-12-15",3.73,495400,{"date":1586,"open":1546,"high":1587,"low":1566,"close":1566,"change":886,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1566},"2025-12-12",4.18,-3.23,357700,{"date":1591,"open":1024,"high":1592,"low":1561,"close":1593,"change":1038,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-11",4.51,4.03,-13.89,1205000,{"date":1597,"open":1598,"high":1476,"low":1592,"close":1598,"change":423,"percent_change":20,"volume":1599,"transactions":9,"vwap":1598},"2025-12-10",4.68,557100,{"date":1601,"open":1270,"high":1469,"low":1602,"close":1603,"change":466,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-09",4.64,4.66,-1.06,168100,{"date":1607,"open":1603,"high":1608,"low":1609,"close":1270,"change":1058,"percent_change":1058,"volume":1610,"transactions":9,"vwap":1270},"2025-12-08",4.75,4.53,275400,{"date":1612,"open":1613,"high":1464,"low":1603,"close":1270,"change":613,"percent_change":235,"volume":1614,"transactions":9,"vwap":1270},"2025-12-05",4.7,237200,{"date":1616,"open":1598,"high":1456,"low":1598,"close":1613,"change":451,"percent_change":900,"volume":1617,"transactions":9,"vwap":1613},"2025-12-04",448900,{"date":1619,"open":624,"high":1620,"low":1621,"close":1603,"change":357,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1603},"2025-12-03",4.81,4.47,3.1,547300,{"date":1625,"open":1598,"high":1598,"low":759,"close":759,"change":914,"percent_change":1626,"volume":1526,"transactions":9,"vwap":759},"2025-12-02",-1.95,{"date":1628,"open":624,"high":1629,"low":1592,"close":1630,"change":1457,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-01",4.73,4.61,1.77,396600,{"date":1634,"open":1517,"high":1463,"low":1635,"close":1609,"change":485,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1609},"2025-11-28",4.41,2.72,308400,{"date":1639,"open":1640,"high":1641,"low":1530,"close":1635,"change":186,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1635},"2025-11-26",4.31,4.5,3.52,438200,{"date":1645,"open":21,"high":1529,"low":1646,"close":1647,"change":544,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-25",4.19,4.26,-2.52,350300,{"date":1651,"open":1516,"high":1635,"low":1647,"close":1557,"change":111,"percent_change":1194,"volume":1652,"transactions":9,"vwap":1557},"2025-11-24",225200,{"date":1654,"open":1641,"high":624,"low":702,"close":1655,"change":544,"percent_change":838,"volume":1656,"transactions":9,"vwap":1655},"2025-11-21",4.38,439100,{"date":1658,"open":1489,"high":1464,"low":1659,"close":1489,"change":451,"percent_change":67,"volume":1660,"transactions":9,"vwap":1489},"2025-11-20",4.46,964200,{"date":1662,"open":1488,"high":1489,"low":1546,"close":1024,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1024},"2025-11-19",0.09,2.06,445600,{"date":1667,"open":1587,"high":1490,"low":1668,"close":1516,"change":790,"percent_change":1376,"volume":1669,"transactions":9,"vwap":1516},"2025-11-18",4.09,460000,{"date":1671,"open":1655,"high":1655,"low":1672,"close":1510,"change":1194,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1510},"2025-11-17",4.11,-5.26,746700,{"date":1676,"open":1635,"high":1517,"low":1496,"close":1557,"change":1193,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1557},"2025-11-14",-0.46,410900,{"date":1680,"open":1517,"high":759,"low":1557,"close":1490,"change":1133,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1490},"2025-11-13",-1.35,516000,{"date":1684,"open":1640,"high":1659,"low":1496,"close":1024,"change":196,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1024},"2025-11-12",2.53,772800,{"date":1688,"open":1024,"high":1641,"low":1160,"close":1529,"change":366,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1529},"2025-11-11",-2.25,663200,{"date":1692,"open":1496,"high":759,"low":1525,"close":1693,"change":863,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-10",4.44,3.02,785500,{"date":1697,"open":1510,"high":1495,"low":1550,"close":1640,"change":348,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1640},"2025-11-07",5.64,721100,{"date":1701,"open":1556,"high":1535,"low":1561,"close":1702,"change":613,"percent_change":121,"volume":1703,"transactions":9,"vwap":1702},"2025-11-06",4.08,797300,{"date":1705,"open":1421,"high":1702,"low":1562,"close":1509,"change":424,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1509},"2025-11-05",5.17,754600,{"date":1709,"open":1710,"high":1566,"low":1711,"close":1577,"change":151,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1577},"2025-11-04",3.53,3.41,9.94,1470200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1642,"change":1663,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1642},"2025-11-03",3.43,3.69,3.35,2.62,394300,{"date":1722,"open":1723,"high":1724,"low":26,"close":1716,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1716},"2025-10-31",3.5,3.56,-0.26,-7.05,2236200,{"date":1729,"open":1503,"high":1503,"low":1717,"close":1717,"change":375,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1717},"2025-10-30",-2.12,615600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":111,"percent_change":1725,"volume":1738,"transactions":9,"vwap":1737},"2025-10-29",3.79,3.84,3.72,3.77,349500,{"date":1740,"open":1503,"high":683,"low":1571,"close":1571,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1571},"2025-10-28",-0.07,-1.82,324300,{"date":1745,"open":1427,"high":1550,"low":1010,"close":1421,"change":817,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1421},"2025-10-27",-3.99,433100,{"date":1749,"open":1519,"high":1552,"low":1750,"close":1183,"change":111,"percent_change":824,"volume":1751,"transactions":9,"vwap":1183},"2025-10-24",3.99,373200,{"date":1753,"open":1566,"high":1556,"low":1577,"close":1754,"change":790,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-23",4.02,5.79,470400,{"date":1758,"open":1759,"high":1735,"low":1760,"close":1761,"change":205,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-22",3.75,3.66,3.8,2.7,437900,{"date":1765,"open":1562,"high":1562,"low":1760,"close":1766,"change":1133,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-21",3.7,-1.6,398600,{"date":1770,"open":1737,"high":1421,"low":1583,"close":1578,"change":1193,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1578},"2025-10-20",-0.53,336600,{"date":1774,"open":1518,"high":1750,"low":1737,"close":1571,"change":817,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1571},"2025-10-17",-4.06,325200,{"date":1778,"open":1557,"high":1557,"low":1779,"close":1561,"change":265,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1561},"2025-10-16",3.89,-9.01,811100,{"date":1783,"open":1517,"high":1621,"low":1647,"close":1784,"change":111,"percent_change":1194,"volume":1785,"transactions":9,"vwap":1784},"2025-10-15",4.33,384500,{"date":1787,"open":1495,"high":1655,"low":1539,"close":1529,"change":375,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1529},"2025-10-14",-1.81,476000,{"date":1791,"open":1483,"high":1621,"low":1160,"close":1481,"change":1176,"percent_change":1427,"volume":1792,"transactions":9,"vwap":1481},"2025-10-13",310100,{"date":1794,"open":1609,"high":1795,"low":1525,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-10",4.56,4.25,-0.32,-7,562900,{"date":1801,"open":1802,"high":1456,"low":1592,"close":1803,"change":1193,"percent_change":996,"volume":1804,"transactions":9,"vwap":1803},"2025-10-09",4.63,4.57,435800,{"date":1806,"open":1629,"high":1469,"low":1609,"close":1807,"change":581,"percent_change":977,"volume":1808,"transactions":9,"vwap":1807},"2025-10-08",4.59,373600,{"date":1810,"open":1613,"high":1811,"low":1802,"close":1629,"change":214,"percent_change":781,"volume":1812,"transactions":9,"vwap":1629},"2025-10-07",4.77,391500,{"date":1814,"open":1807,"high":1815,"low":1592,"close":1613,"change":790,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1613},"2025-10-06",4.76,4.91,318600,{"date":1819,"open":1160,"high":1641,"low":1647,"close":1820,"change":701,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-03",4.48,6.41,232300,{"date":1824,"open":1825,"high":1795,"low":1552,"close":1826,"change":265,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-02",4.55,4.21,-8.48,382800,{"date":1830,"open":1516,"high":1630,"low":1529,"close":1831,"change":121,"percent_change":1375,"volume":1832,"transactions":9,"vwap":1831},"2025-10-01",4.6,322300,{"date":1834,"open":1516,"high":1483,"low":1160,"close":1495,"change":111,"percent_change":1194,"volume":1835,"transactions":9,"vwap":1495},"2025-09-30",245400,{"date":1837,"open":1641,"high":1825,"low":21,"close":1516,"change":366,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1516},"2025-09-29",-2.24,298600,{"date":1841,"open":1483,"high":1244,"low":1483,"close":1659,"change":423,"percent_change":1127,"volume":956,"transactions":9,"vwap":1659},"2025-09-26",{"date":1843,"open":1831,"high":1831,"low":1557,"close":1693,"change":837,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1693},"2025-09-25",-4.1,250100,{"date":1847,"open":1516,"high":1848,"low":1784,"close":1802,"change":623,"percent_change":622,"volume":1849,"transactions":9,"vwap":1802},"2025-09-24",4.67,591600,{"date":1851,"open":1524,"high":1621,"low":1502,"close":1529,"change":348,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1529},"2025-09-23",5.6,508300,{"date":1855,"open":1504,"high":1672,"low":1503,"close":1672,"change":790,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1672},"2025-09-22",5.66,499800,{"date":1859,"open":1502,"high":1668,"low":1779,"close":1779,"change":708,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1779},"2025-09-19",-5.12,541100,{"date":1863,"open":1511,"high":1519,"low":1864,"close":1519,"change":863,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1519},"2025-09-18",3.95,3.27,235700,{"date":1868,"open":1509,"high":1869,"low":306,"close":306,"change":366,"percent_change":1870,"volume":1871,"transactions":9,"vwap":306},"2025-09-17",4.12,-2.46,200800,{"date":1873,"open":1518,"high":1668,"low":1518,"close":1509,"change":1176,"percent_change":1516,"volume":1874,"transactions":9,"vwap":1509},"2025-09-16",231300,{"date":1876,"open":1576,"high":1502,"low":1503,"close":1566,"change":451,"percent_change":206,"volume":1877,"transactions":9,"vwap":1566},"2025-09-15",217000,{"date":1879,"open":1501,"high":1183,"low":1735,"close":1576,"change":914,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1576},"2025-09-12",-2.28,143000,{"date":1883,"open":1502,"high":1556,"low":683,"close":1864,"change":544,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1864},"2025-09-11",-2.71,166700,{"date":1887,"open":1421,"high":1869,"low":1421,"close":1556,"change":235,"percent_change":1393,"volume":1888,"transactions":9,"vwap":1556},"2025-09-10",373500,{"date":1890,"open":1761,"high":1518,"low":1734,"close":1421,"change":214,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1421},"2025-09-09",0.79,250200,{"date":1894,"open":1062,"high":1864,"low":1571,"close":1503,"change":254,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1503},"2025-09-08",-3.05,345900,{"date":1898,"open":1183,"high":1593,"low":1566,"close":1561,"change":544,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1561},"2025-09-05",-2.72,189600,{"date":1902,"open":1509,"high":1509,"low":306,"close":1502,"change":111,"percent_change":824,"volume":1903,"transactions":9,"vwap":1502},"2025-09-04",148000,{"date":1905,"open":1702,"high":1539,"low":1511,"close":1556,"change":375,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1556},"2025-09-03",-1.93,210100,{"date":1909,"open":1702,"high":1551,"low":1502,"close":1510,"change":214,"percent_change":38,"volume":1910,"transactions":9,"vwap":1510},"2025-09-02",296000,{"date":1912,"open":1539,"high":1551,"low":1509,"close":1672,"change":716,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1672},"2025-08-29",-0.96,218600,{"date":1916,"open":1539,"high":1539,"low":1511,"close":1539,"change":111,"percent_change":413,"volume":1917,"transactions":9,"vwap":1539},"2025-08-28",256100,{"date":1919,"open":1502,"high":1587,"low":1502,"close":1546,"change":485,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1546},"2025-08-27",2.97,113900,{"date":1923,"open":1519,"high":21,"low":306,"close":1550,"change":375,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1550},"2025-08-26",-1.94,228100,{"date":1927,"open":1702,"high":1796,"low":1702,"close":1869,"change":214,"percent_change":38,"volume":1928,"transactions":9,"vwap":1869},"2025-08-25",249100,{"date":1930,"open":1779,"high":1869,"low":1779,"close":1668,"change":235,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1668},"2025-08-22",5.41,264000,{"date":1934,"open":1734,"high":683,"low":1571,"close":1504,"change":423,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1504},"2025-08-21",0.52,189100,{"date":1938,"open":1735,"high":1183,"low":1562,"close":1576,"change":451,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1576},"2025-08-20",1.05,302400,{"date":1942,"open":1576,"high":683,"low":1734,"close":1503,"change":1741,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1503},"2025-08-19",-1.8,162600,{"date":1946,"open":1503,"high":1561,"low":1571,"close":1779,"change":451,"percent_change":206,"volume":1947,"transactions":9,"vwap":1779},"2025-08-18",196700,{"date":1949,"open":1062,"high":306,"low":1562,"close":1421,"change":1741,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1421},"2025-08-15",-1.79,281900,{"date":1953,"open":1759,"high":1518,"low":1954,"close":1518,"change":186,"percent_change":1511,"volume":1955,"transactions":9,"vwap":1518},"2025-08-14",3.68,343900,{"date":1957,"open":1958,"high":1737,"low":1958,"close":1737,"change":395,"percent_change":1376,"volume":1959,"transactions":9,"vwap":1737},"2025-08-13",3.59,219400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1962,"change":111,"percent_change":943,"volume":1965,"transactions":9,"vwap":1962},"2025-08-12",3.58,3.64,3.54,463100,{"date":1967,"open":1583,"high":1583,"low":1724,"close":1958,"change":581,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1958},"2025-08-11",-3.75,488800,{"date":1971,"open":1010,"high":1577,"low":1972,"close":1583,"change":366,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1583},"2025-08-08",3.71,-2.61,353200,{"date":1976,"open":1754,"high":1556,"low":1761,"close":1010,"change":797,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1010},"2025-08-07",-4.25,480300,{"date":1980,"open":1702,"high":1510,"low":1511,"close":1427,"change":466,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1427},"2025-08-06",-1.23,430000,{"date":1984,"open":1504,"high":1869,"low":1504,"close":1502,"change":395,"percent_change":1438,"volume":1985,"transactions":9,"vwap":1502},"2025-08-05",471400,{"date":1987,"open":1864,"high":1509,"low":1503,"close":1576,"change":375,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1576},"2025-08-04",-2.03,378400,{"date":1991,"open":1483,"high":1024,"low":1576,"close":1561,"change":1104,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1561},"2025-08-01",-12.05,741900,{"date":1995,"open":1024,"high":1807,"low":1535,"close":1820,"change":830,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1820},"2025-07-31",1.59,805800,{"date":1999,"open":624,"high":624,"low":1516,"close":1635,"change":544,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1635},"2025-07-30",-2.43,380700,{"date":2003,"open":1603,"high":1598,"low":1621,"close":759,"change":797,"percent_change":2004,"volume":2005,"transactions":9,"vwap":759},"2025-07-29",-3.62,370600,{"date":2007,"open":1603,"high":1463,"low":1802,"close":1463,"change":106,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1463},"2025-07-28",1.3,222900,{"date":2011,"open":1802,"high":1463,"low":1803,"close":1802,"change":613,"percent_change":790,"volume":2012,"transactions":9,"vwap":1802},"2025-07-25",434700,{"date":2014,"open":1831,"high":1602,"low":624,"close":1244,"change":214,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1244},"2025-07-24",0.65,396700,{"date":2018,"open":624,"high":1802,"low":759,"close":1807,"change":830,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1807},"2025-07-23",1.55,447200,{"date":2022,"open":1659,"high":1825,"low":1659,"close":759,"change":106,"percent_change":2023,"volume":2024,"transactions":9,"vwap":759},"2025-07-22",1.35,197800,{"date":2026,"open":1621,"high":1820,"low":1490,"close":1659,"change":1193,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1659},"2025-07-21",-0.45,230100,{"date":2030,"open":2031,"high":2031,"low":1635,"close":1820,"change":1741,"percent_change":2032,"volume":931,"transactions":9,"vwap":1820},"2025-07-18",4.58,-1.54,{"date":2034,"open":1825,"high":1831,"low":1641,"close":1825,"change":1193,"percent_change":996,"volume":916,"transactions":9,"vwap":1825},"2025-07-17",{"date":2036,"open":1630,"high":1630,"low":1592,"close":1803,"change":1741,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1803},"2025-07-16",-1.51,215100,{"date":2040,"open":1603,"high":1815,"low":1244,"close":1602,"change":1133,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1602},"2025-07-15",-1.28,242200,{"date":2044,"open":2031,"high":1815,"low":1795,"close":1613,"change":205,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1613},"2025-07-14",2.17,364000,{"date":2048,"open":1613,"high":1270,"low":1807,"close":1831,"change":254,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1831},"2025-07-11",-2.54,286200,{"date":2052,"open":2053,"high":1472,"low":1598,"close":1476,"change":837,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1476},"2025-07-10",4.82,-3.87,243200,{"date":2057,"open":1437,"high":2058,"low":1811,"close":1816,"change":1058,"percent_change":1058,"volume":2059,"transactions":9,"vwap":1816},"2025-07-09",4.93,410000,{"date":2061,"open":2062,"high":2063,"low":1620,"close":1816,"change":214,"percent_change":1239,"volume":2064,"transactions":9,"vwap":1816},"2025-07-08",4.85,5,303100,{"date":2066,"open":2067,"high":2068,"low":1469,"close":1462,"change":466,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1462},"2025-07-07",4.94,5.01,-1.01,305800,{"date":2072,"open":2067,"high":1444,"low":1472,"close":2058,"change":111,"percent_change":878,"volume":2073,"transactions":9,"vwap":2058},"2025-07-03",83900,{"date":2075,"open":2053,"high":2076,"low":1815,"close":2067,"change":485,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2067},"2025-07-02",4.97,2.49,210400,{"date":2080,"open":1482,"high":1444,"low":1270,"close":2053,"change":1238,"percent_change":1939,"volume":2081,"transactions":9,"vwap":2053},"2025-07-01",236900,{"date":2083,"open":1455,"high":1455,"low":1270,"close":1811,"change":375,"percent_change":724,"volume":2084,"transactions":9,"vwap":1811},"2025-06-30",270800,{"date":2086,"open":2087,"high":2087,"low":1464,"close":2062,"change":254,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2062},"2025-06-27",4.98,-2.41,180100,{"date":2091,"open":1444,"high":1445,"low":2058,"close":2076,"change":423,"percent_change":126,"volume":2092,"transactions":9,"vwap":2076},"2025-06-26",179500,{"date":2094,"open":338,"high":1426,"low":1438,"close":1471,"change":1194,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1471},"2025-06-25",-4.44,242300,{"date":2098,"open":2099,"high":1403,"low":1386,"close":2100,"change":1396,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-24",5.29,5.18,-5.47,290300,{"date":2104,"open":2105,"high":757,"low":2106,"close":1370,"change":824,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1370},"2025-06-23",5.78,5.37,-4.36,534300,{"date":2110,"open":755,"high":755,"low":1364,"close":2111,"change":824,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-20",5.73,-4.18,507200,{"date":2115,"open":734,"high":743,"low":1216,"close":1128,"change":316,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1128},"2025-06-18",-3.55,406900,{"date":2119,"open":796,"high":1282,"low":768,"close":774,"change":682,"percent_change":1655,"volume":2120,"transactions":9,"vwap":774},"2025-06-17",451700,{"date":2122,"open":735,"high":1288,"low":1341,"close":2123,"change":524,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-16",5.94,-2.94,632600,{"date":2127,"open":1852,"high":2128,"low":1393,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-06-13",6.13,6.12,0.87,16.57,995500,{"date":2134,"open":2135,"high":2136,"low":435,"close":1431,"change":395,"percent_change":1759,"volume":2137,"transactions":9,"vwap":1431},"2025-06-12",5.08,5.27,297900,{"date":2139,"open":2076,"high":1470,"low":1462,"close":1394,"change":348,"percent_change":1815,"volume":2140,"transactions":9,"vwap":1394},"2025-06-11",385200,{"date":2142,"open":2143,"high":1437,"low":1848,"close":2144,"change":485,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-06-10",4.79,4.83,2.55,512500,{"date":2148,"open":1469,"high":1815,"low":1598,"close":1270,"change":716,"percent_change":770,"volume":2149,"transactions":9,"vwap":1270},"2025-06-09",152500,{"date":2151,"open":1815,"high":1472,"low":1629,"close":1608,"change":1058,"percent_change":1058,"volume":2152,"transactions":9,"vwap":1608},"2025-06-06",184700,{"date":2154,"open":2067,"high":1444,"low":1270,"close":1608,"change":817,"percent_change":506,"volume":2155,"transactions":9,"vwap":1608},"2025-06-05",159000,{"date":2157,"open":1444,"high":2068,"low":2144,"close":1816,"change":466,"percent_change":2069,"volume":2158,"transactions":9,"vwap":1816},"2025-06-04",121700,{"date":2160,"open":2143,"high":2076,"low":1270,"close":1444,"change":485,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1444},"2025-06-03",2.48,299500,{"date":2164,"open":1464,"high":1438,"low":1815,"close":1464,"change":830,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1464},"2025-06-02",1.47,108300,{"date":2168,"open":1629,"high":1472,"low":1603,"close":1811,"change":1058,"percent_change":1058,"volume":2169,"transactions":9,"vwap":1811},"2025-05-30",105100,{"date":2171,"open":2143,"high":1620,"low":1613,"close":1811,"change":111,"percent_change":708,"volume":2172,"transactions":9,"vwap":1811},"2025-05-29",109800,{"date":2174,"open":1456,"high":1464,"low":1598,"close":1456,"change":423,"percent_change":305,"volume":2175,"transactions":9,"vwap":1456},"2025-05-28",83600,{"date":2177,"open":1469,"high":1815,"low":1613,"close":1815,"change":214,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1815},"2025-05-27",0.63,62500,{"date":2181,"open":1803,"high":1469,"low":1803,"close":1629,"change":106,"percent_change":486,"volume":2182,"transactions":9,"vwap":1629},"2025-05-23",48700,{"date":2184,"open":1825,"high":1598,"low":1481,"close":1848,"change":830,"percent_change":187,"volume":2185,"transactions":9,"vwap":1848},"2025-05-22",103000,{"date":2187,"open":1463,"high":1815,"low":1795,"close":1831,"change":817,"percent_change":930,"volume":2188,"transactions":9,"vwap":1831},"2025-05-21",153900,{"date":2190,"open":1455,"high":1455,"low":1463,"close":1815,"change":375,"percent_change":724,"volume":2191,"transactions":9,"vwap":1815},"2025-05-20",150400,{"date":2193,"open":1464,"high":435,"low":1456,"close":1464,"change":716,"percent_change":1404,"volume":2194,"transactions":9,"vwap":1464},"2025-05-19",74500,{"date":2196,"open":1816,"high":2068,"low":2144,"close":1462,"change":1058,"percent_change":1058,"volume":2197,"transactions":9,"vwap":1462},"2025-05-16",107600,{"date":2199,"open":2200,"high":2200,"low":1469,"close":1462,"change":524,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1462},"2025-05-15",4.99,-3.56,338500,{"date":2204,"open":2136,"high":2205,"low":2206,"close":1394,"change":943,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1394},"2025-05-14",5.36,5.04,-5.24,179600,{"date":2210,"open":1620,"high":1334,"low":1476,"close":2211,"change":922,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-13",5.34,13.14,485400,{"date":2215,"open":1603,"high":2062,"low":1602,"close":1476,"change":395,"percent_change":1646,"volume":2216,"transactions":9,"vwap":1476},"2025-05-12",261300,{"date":2218,"open":1655,"high":1803,"low":1557,"close":1609,"change":863,"percent_change":2219,"volume":739,"transactions":9,"vwap":1609},"2025-05-09",2.95,{"date":2221,"open":1672,"high":1517,"low":1672,"close":1483,"change":403,"percent_change":1312,"volume":2222,"transactions":9,"vwap":1483},"2025-05-08",131100,{"date":2224,"open":1502,"high":1539,"low":1750,"close":1869,"change":106,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1869},"2025-05-07",1.48,182800,{"date":2228,"open":1509,"high":1646,"low":1183,"close":1556,"change":716,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1556},"2025-05-06",-0.98,246200,{"date":2232,"open":21,"high":1488,"low":1556,"close":1519,"change":824,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1519},"2025-05-05",-5.75,98700,{"date":2236,"open":1640,"high":1481,"low":1546,"close":1495,"change":214,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1495},"2025-05-02",0.69,229600,{"date":2240,"open":1655,"high":1795,"low":1640,"close":1488,"change":914,"percent_change":317,"volume":2241,"transactions":9,"vwap":1488},"2025-05-01",218400,{"date":2243,"open":1517,"high":1641,"low":1640,"close":1635,"change":375,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1635},"2025-04-30",-1.78,195800,{"date":2247,"open":2031,"high":1848,"low":1489,"close":1489,"change":385,"percent_change":1588,"volume":2248,"transactions":9,"vwap":1489},"2025-04-29",151700,{"date":2250,"open":2031,"high":1603,"low":624,"close":1602,"change":830,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1602},"2025-04-28",1.53,121600,{"date":2254,"open":1641,"high":1630,"low":1489,"close":1803,"change":1058,"percent_change":1058,"volume":2255,"transactions":9,"vwap":1803},"2025-04-25",126800,{"date":2257,"open":1820,"high":1831,"low":1517,"close":1803,"change":357,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1803},"2025-04-24",3.16,226200,{"date":2261,"open":1825,"high":1603,"low":1557,"close":1517,"change":581,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1517},"2025-04-23",-3.06,158300,{"date":178,"open":1463,"high":2143,"low":759,"close":1803,"change":254,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1803},-2.56,159100]