[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTR":3,"homepage-market-summary":31,"stock-historical-MTR":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MTR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Mesa Royalty Trust","NYSE",null,"OIL ROYALTY TRADERS","Mesa Royalty Trust holds net overriding royalty interests in various oil and gas properties located in the: Hugoton field of Kansas, San Juan Basin field of New Mexico, and San Juan Basin Field of Colorado.","Houston, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},12.5132,0.29406,"Monthly",{"close":19,"open":19,"high":19,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.35,2.44,-0.09,-3.69,346.8233,37,2.347,5.83,2.17,12779.19752446,4.9,9875,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},10.42,19316,7050499.381115,-55.07,"2025-04-23",[185,186,193,202,210,218,228,235,246,253,263,271,279,287,295,302,308,315,322,330,338,345,354,363,372,380,388,395,402,409,417,426,435,444,452,461,472,480,487,495,501,507,513,521,531,540,549,559,567,574,579,585,594,602,610,617,625,631,637,641,645,650,655,659,663,667,671,676,680,684,689,693,698,704,709,714,720,724,732,740,747,754,758,761,764,769,774,778,783,786,790,794,798,803,808,814,821,827,832,837,843,849,855,862,867,874,881,887,894,899,907,912,916,919,923,927,932,939,943,946,951,957,962,969,973,978,983,987,991,993,999,1005,1011,1017,1023,1028,1034,1041,1046,1050,1054,1059,1064,1071,1075,1079,1085,1092,1097,1101,1106,1111,1117,1122,1126,1129,1131,1135,1139,1143,1147,1152,1155,1159,1161,1164,1167,1170,1174,1176,1181,1186,1189,1192,1196,1201,1206,1209,1213,1216,1218,1223,1229,1234,1236,1241,1243,1246,1252,1257,1260,1264,1267,1270,1273,1277,1282,1287,1292,1298,1302,1305,1308,1311,1314,1319,1323,1325,1328,1331,1334,1337,1340,1342,1346,1350,1353,1357,1361,1364,1367,1370,1373,1376,1378,1381,1384,1388,1392,1395,1399,1403,1406,1410,1413,1415,1419,1422,1424,1428,1430,1434,1438,1441,1446,1450,1452,1455,1459,1463,1465,1469,1471,1474,1477,1479,1483,1488,1490,1495,1497,1501,1506,1513,1517,1520,1522,1524,1528,1532,1534,1536,1539,1543,1545,1547,1549,1552,1554,1556,1559,1563,1569,1571,1575,1577,1580,1584,1588,1591,1595,1599,1605,1608,1610,1612,1615,1619,1624,1629,1634,1638,1641,1644,1647,1650,1654,1657,1660,1662,1664,1667,1670,1673,1675,1679,1681,1686,1688,1692,1695,1698,1702,1707,1713,1721,1726,1732,1737,1744,1747,1749,1752,1755,1757,1759,1762,1765,1768,1771,1773,1775,1777,1780,1782,1786,1789,1791,1795,1799,1802,1805,1807,1809,1812,1815,1818,1821,1824,1826,1828,1831,1833,1836,1838],{"date":5,"open":19,"high":19,"low":19,"close":19,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":20,"high":20,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",-0.0284,-1.15,895.0703,48,2.4398,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",2.388,2.4684,0.0365,1.5,5809.4943,91,2.4402,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",2.4319,-0.0081,-0.33,1636.086,34,2.4295,{"date":211,"open":212,"high":20,"low":212,"close":20,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",2.2671,0.03,1.24,4436.167,95,2.4191,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",2.425,2.4,2.41,0.01,0.42,4510.023,172,2.4085,{"date":229,"open":19,"high":220,"low":19,"close":221,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",-0.03,-1.23,5927.6423,64,2.4087,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",2.49,2.55,2.3214,2.43,0.05,2.1,11354.2702,136,2.3823,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":223,"percent_change":224,"volume":250,"transactions":251,"vwap":252},"2026-09-24",2.45,2.38,1250.99344,210,2.3842,{"date":254,"open":255,"high":221,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",2.34,2.3,2.37,-0.06,-2.47,4292.6345,859,2.3687,{"date":264,"open":240,"high":240,"low":265,"close":240,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.33,-0.01,-0.41,1862.0765,47,2.3992,{"date":272,"open":240,"high":273,"low":274,"close":20,"change":275,"percent_change":276,"volume":277,"transactions":251,"vwap":278},"2026-09-18",2.48,2.31,-0.02,-0.81,8803.176,2.407,{"date":280,"open":281,"high":281,"low":248,"close":282,"change":223,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.59,2.46,0.41,4121.176,79,2.4739,{"date":288,"open":289,"high":290,"low":291,"close":248,"change":275,"percent_change":276,"volume":292,"transactions":293,"vwap":294},"2026-09-16",2.47,2.51,2.3973,7270.7646,152,2.4752,{"date":296,"open":221,"high":289,"low":221,"close":289,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",0.02,0.82,3322.1586,83,2.445,{"date":303,"open":289,"high":273,"low":248,"close":248,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",0,3892.5784,104,2.4564,{"date":309,"open":237,"high":310,"low":311,"close":248,"change":275,"percent_change":276,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.58,2.42,8575.9464,130,2.4862,{"date":316,"open":20,"high":317,"low":20,"close":289,"change":258,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.56,-2.37,10720.860309,84,2.4701,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":297,"percent_change":327,"volume":328,"transactions":216,"vwap":329},"2026-09-09",2.61,2.4661,2.53,0.8,6345.7144,2.5413,{"date":331,"open":332,"high":324,"low":333,"close":290,"change":21,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",2.6,2.4933,-3.46,8489.1121,168,2.5477,{"date":339,"open":281,"high":340,"low":290,"close":332,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":310},"2026-09-04",2.64,-0.05,-1.89,4454.904199,85,{"date":346,"open":20,"high":347,"low":311,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",2.7,2.65,0.29,12.29,29931.9923,382,2.5893,{"date":355,"open":356,"high":221,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",2.18,2.36,0.19,8.76,75255.8101,417,2.3145,{"date":364,"open":365,"high":366,"low":27,"close":27,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.25,2.39,-0.08,-3.56,12109.3873,259,2.2243,{"date":373,"open":374,"high":375,"low":376,"close":365,"change":223,"percent_change":61,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.27,2.325,2.23,18877.6273,209,2.281,{"date":381,"open":382,"high":274,"low":382,"close":383,"change":258,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",2.22,2.24,-2.61,15965.7873,145,2.265,{"date":389,"open":281,"high":281,"low":256,"close":256,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",-0.29,-11.2,40706.8561,317,2.4062,{"date":396,"open":324,"high":397,"low":317,"close":281,"change":258,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",2.67,-2.26,12681.1681,128,2.6023,{"date":403,"open":332,"high":404,"low":332,"close":348,"change":241,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",2.66,1.92,2591.938,69,2.6378,{"date":410,"open":340,"high":411,"low":332,"close":332,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.73,-0.075,-2.8,5782.2037,109,2.6444,{"date":418,"open":419,"high":419,"low":340,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",2.74,2.675,-0.005,-0.19,11579.8434,158,2.6855,{"date":427,"open":428,"high":429,"low":397,"close":430,"change":275,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",2.72,2.78,2.68,-0.74,15932.443,88,2.7231,{"date":436,"open":437,"high":438,"low":430,"close":347,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",2.7816,2.79,-0.055,-2,10308.043,127,2.721,{"date":445,"open":446,"high":446,"low":428,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":344,"vwap":451},"2026-08-18",2.85,2.755,-0.0049,-0.18,5295.7031,2.7656,{"date":453,"open":446,"high":454,"low":428,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",2.86,2.7599,-0.1311,-4.53,14148.9023,164,2.7818,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",2.83,2.9,2.8299,2.891,0.0612,2.16,9080.0647,62,2.8566,{"date":473,"open":454,"high":464,"low":474,"close":475,"change":476,"percent_change":173,"volume":477,"transactions":478,"vwap":479},"2026-08-13",2.82,2.8298,-0.0202,14440.7792,68,2.869,{"date":481,"open":446,"high":482,"low":483,"close":446,"change":223,"percent_change":484,"volume":485,"transactions":407,"vwap":486},"2026-08-12",2.88,2.8275,0.35,15602.2995,2.8522,{"date":488,"open":463,"high":489,"low":463,"close":490,"change":266,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",2.8483,2.84,-0.35,4872.3014,61,2.8392,{"date":496,"open":497,"high":482,"low":497,"close":446,"change":266,"percent_change":491,"volume":498,"transactions":499,"vwap":500},"2026-08-10",2.8384,2986.7894,67,2.8583,{"date":502,"open":490,"high":503,"low":490,"close":454,"change":304,"percent_change":304,"volume":504,"transactions":505,"vwap":506},"2026-08-07",2.8772,3143.9474,65,2.8592,{"date":508,"open":509,"high":509,"low":490,"close":454,"change":223,"percent_change":484,"volume":510,"transactions":511,"vwap":512},"2026-08-06",2.89,2643.0357,60,2.8604,{"date":514,"open":515,"high":516,"low":446,"close":446,"change":517,"percent_change":518,"volume":519,"transactions":505,"vwap":520},"2026-08-05",2.865,2.8763,-0.026,-0.9,4624.4516,2.8606,{"date":522,"open":523,"high":524,"low":446,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",2.875,2.885,2.876,0.006,0.21,2872.9687,71,2.8663,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":230,"percent_change":537,"volume":538,"transactions":386,"vwap":539},"2026-08-03",2.8799,2.9402,2.863,2.87,-1.03,3532.5356,2.8947,{"date":541,"open":542,"high":542,"low":543,"close":464,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",3,2.8501,-0.04,-1.36,6233.9627,146,2.9121,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":153,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",2.96,2.97,2.92,2.94,1.38,4008.7684,118,2.9534,{"date":560,"open":509,"high":553,"low":561,"close":464,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",2.8588,0.015,0.52,4612.5249,73,2.9008,{"date":568,"open":569,"high":570,"low":524,"close":524,"change":421,"percent_change":113,"volume":571,"transactions":572,"vwap":573},"2026-07-28",2.93,2.9499,3914.3879,197,2.9103,{"date":575,"open":454,"high":554,"low":454,"close":509,"change":304,"percent_change":304,"volume":576,"transactions":577,"vwap":578},"2026-07-27",4445.6505,154,2.9129,{"date":580,"open":554,"high":554,"low":509,"close":509,"change":258,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",-2.03,5115.578667,125,2.9029,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":297,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",3.005,2.91,2.95,0.68,5311.8629,217,2.9337,{"date":595,"open":596,"high":597,"low":569,"close":569,"change":230,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",2.99,3.09,-1.01,1661.8349,155,2.9639,{"date":603,"open":551,"high":604,"low":553,"close":551,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",3.05,-0.15,-4.82,10910.7183,372,2.9693,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":304,"percent_change":304,"volume":614,"transactions":615,"vwap":616},"2026-07-20",3.06,3.11,11499.5419,806,3.1484,{"date":618,"open":619,"high":620,"low":621,"close":613,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":613},"2026-07-17",3.14,3.17,3.01,-0.07,-2.2,9900,{"date":626,"open":627,"high":628,"low":619,"close":628,"change":213,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-16",3.16,3.18,0.95,2000,{"date":632,"open":633,"high":627,"low":633,"close":634,"change":266,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-15",3.1,3.15,-0.32,2800,{"date":638,"open":639,"high":639,"low":619,"close":627,"change":266,"percent_change":635,"volume":640,"transactions":9,"vwap":627},"2026-07-14",3.2,10800,{"date":642,"open":639,"high":639,"low":619,"close":620,"change":297,"percent_change":643,"volume":644,"transactions":9,"vwap":620},"2026-07-13",0.63,5400,{"date":646,"open":619,"high":634,"low":619,"close":634,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":634},"2026-07-10",0.06,1.94,12000,{"date":651,"open":652,"high":597,"low":652,"close":597,"change":275,"percent_change":653,"volume":654,"transactions":9,"vwap":597},"2026-07-09",3.08,-0.64,8900,{"date":656,"open":619,"high":657,"low":633,"close":613,"change":304,"percent_change":304,"volume":658,"transactions":9,"vwap":613},"2026-07-08",3.19,5300,{"date":660,"open":612,"high":613,"low":612,"close":613,"change":230,"percent_change":661,"volume":662,"transactions":9,"vwap":613},"2026-07-07",-0.96,5000,{"date":664,"open":628,"high":639,"low":652,"close":619,"change":213,"percent_change":665,"volume":666,"transactions":9,"vwap":619},"2026-07-06",0.96,24100,{"date":668,"open":669,"high":669,"low":613,"close":613,"change":153,"percent_change":670,"volume":630,"transactions":9,"vwap":613},"2026-07-02",3.12,1.3,{"date":672,"open":634,"high":634,"low":612,"close":673,"change":230,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-01",3.07,-0.97,7900,{"date":677,"open":633,"high":657,"low":633,"close":633,"change":341,"percent_change":678,"volume":679,"transactions":9,"vwap":633},"2026-06-30",-1.59,5100,{"date":681,"open":620,"high":620,"low":634,"close":634,"change":544,"percent_change":682,"volume":683,"transactions":9,"vwap":634},"2026-06-29",-1.25,9800,{"date":685,"open":634,"high":657,"low":686,"close":657,"change":241,"percent_change":687,"volume":688,"transactions":9,"vwap":657},"2026-06-26",3.13,1.59,25100,{"date":690,"open":634,"high":634,"low":613,"close":619,"change":341,"percent_change":691,"volume":692,"transactions":9,"vwap":619},"2026-06-25",-1.57,3100,{"date":694,"open":695,"high":695,"low":657,"close":657,"change":258,"percent_change":696,"volume":697,"transactions":9,"vwap":657},"2026-06-24",3.4,-1.85,4700,{"date":699,"open":634,"high":700,"low":634,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-23",3.25,0.08,2.52,4800,{"date":705,"open":706,"high":706,"low":627,"close":620,"change":422,"percent_change":707,"volume":708,"transactions":9,"vwap":620},"2026-06-22",3.36,-5.65,33600,{"date":710,"open":711,"high":712,"low":706,"close":706,"change":304,"percent_change":304,"volume":713,"transactions":9,"vwap":706},"2026-06-18",3.37,3.42,21200,{"date":715,"open":695,"high":716,"low":717,"close":706,"change":544,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-06-17",3.44,3.35,-1.18,33100,{"date":721,"open":722,"high":722,"low":711,"close":695,"change":304,"percent_change":304,"volume":723,"transactions":9,"vwap":695},"2026-06-16",3.49,16700,{"date":725,"open":726,"high":727,"low":728,"close":695,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":695},"2026-06-15",3.69,3.76,3.3,-0.26,-7.1,38900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":153,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-12",3.65,3.72,3.62,3.66,1.1,6600,{"date":741,"open":742,"high":742,"low":743,"close":736,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":736},"2026-06-11",3.86,3.6,-0.23,-5.97,38400,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":223,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-10",3.83,3.89,3.85,0.26,10400,{"date":755,"open":751,"high":751,"low":749,"close":756,"change":266,"percent_change":729,"volume":757,"transactions":9,"vwap":756},"2026-06-09",3.84,3000,{"date":759,"open":749,"high":751,"low":749,"close":751,"change":297,"percent_change":563,"volume":760,"transactions":9,"vwap":751},"2026-06-08",11600,{"date":762,"open":756,"high":756,"low":749,"close":749,"change":304,"percent_change":304,"volume":763,"transactions":9,"vwap":749},"2026-06-05",1200,{"date":765,"open":766,"high":749,"low":767,"close":749,"change":297,"percent_change":563,"volume":768,"transactions":9,"vwap":749},"2026-06-04",3.82,3.81,1700,{"date":770,"open":771,"high":750,"low":771,"close":767,"change":275,"percent_change":772,"volume":773,"transactions":9,"vwap":767},"2026-06-03",3.8,-0.52,3700,{"date":775,"open":735,"high":749,"low":776,"close":749,"change":153,"percent_change":143,"volume":777,"transactions":9,"vwap":749},"2026-06-02",3.71,3800,{"date":779,"open":726,"high":750,"low":780,"close":781,"change":304,"percent_change":304,"volume":782,"transactions":9,"vwap":781},"2026-06-01",3.68,3.79,17600,{"date":784,"open":776,"high":781,"low":776,"close":781,"change":275,"percent_change":772,"volume":785,"transactions":9,"vwap":781},"2026-05-29",2100,{"date":787,"open":766,"high":766,"low":788,"close":767,"change":275,"percent_change":772,"volume":789,"transactions":9,"vwap":767},"2026-05-28",3.78,1300,{"date":791,"open":792,"high":792,"low":749,"close":749,"change":297,"percent_change":563,"volume":793,"transactions":9,"vwap":749},"2026-05-27",3.87,1600,{"date":795,"open":750,"high":750,"low":767,"close":767,"change":622,"percent_change":796,"volume":797,"transactions":9,"vwap":767},"2026-05-26",-1.8,2900,{"date":799,"open":776,"high":750,"low":776,"close":800,"change":801,"percent_change":802,"volume":703,"transactions":9,"vwap":800},"2026-05-22",3.88,0.17,4.58,{"date":804,"open":742,"high":742,"low":805,"close":776,"change":806,"percent_change":807,"volume":739,"transactions":9,"vwap":776},"2026-05-21",3.63,-0.1,-2.62,{"date":809,"open":810,"high":810,"low":771,"close":767,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":767},"2026-05-20",4.11,-0.28,-6.85,17300,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":153,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-19",4.05,4.09,4.01,0.99,6200,{"date":822,"open":823,"high":823,"low":816,"close":816,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-05-18",4.1,-0.12,-2.88,6900,{"date":828,"open":829,"high":830,"low":823,"close":830,"change":304,"percent_change":304,"volume":831,"transactions":9,"vwap":830},"2026-05-15",4.15,4.17,3300,{"date":833,"open":834,"high":835,"low":823,"close":830,"change":304,"percent_change":304,"volume":836,"transactions":9,"vwap":830},"2026-05-14",4.16,4.18,3400,{"date":838,"open":839,"high":839,"low":840,"close":830,"change":367,"percent_change":841,"volume":842,"transactions":9,"vwap":830},"2026-05-13",4.2,4.14,-1.88,3200,{"date":844,"open":845,"high":845,"low":839,"close":846,"change":230,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-12",4.3,4.25,-0.7,5700,{"date":850,"open":851,"high":845,"low":839,"close":852,"change":223,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-11",4.23,4.28,0.23,9000,{"date":856,"open":857,"high":858,"low":839,"close":859,"change":341,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-08",4.31,4.32,4.27,-1.16,15700,{"date":863,"open":852,"high":864,"low":852,"close":858,"change":230,"percent_change":865,"volume":866,"transactions":9,"vwap":858},"2026-05-07",4.34,-0.69,5900,{"date":868,"open":869,"high":869,"low":839,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-06",4.38,4.35,-0.16,-3.55,9700,{"date":875,"open":802,"high":876,"low":877,"close":878,"change":605,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-05",4.61,4.5,4.51,-3.22,16600,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":258,"percent_change":886,"volume":675,"transactions":9,"vwap":885},"2026-05-04",4.65,4.8,4.66,-1.27,{"date":888,"open":884,"high":889,"low":890,"close":891,"change":367,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-01",4.88,4.7,4.72,-1.67,6800,{"date":895,"open":896,"high":897,"low":884,"close":884,"change":341,"percent_change":537,"volume":898,"transactions":9,"vwap":884},"2026-04-30",4.97,5.03,17000,{"date":900,"open":884,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-29",4.87,4.71,4.85,0.09,1.89,4200,{"date":908,"open":884,"high":909,"low":910,"close":910,"change":266,"percent_change":911,"volume":842,"transactions":9,"vwap":910},"2026-04-28",4.83,4.76,-0.21,{"date":913,"open":890,"high":903,"low":890,"close":914,"change":915,"percent_change":357,"volume":793,"transactions":9,"vwap":914},"2026-04-27",4.77,0.11,{"date":917,"open":918,"high":884,"low":885,"close":885,"change":258,"percent_change":886,"volume":906,"transactions":9,"vwap":885},"2026-04-24",4.75,{"date":920,"open":884,"high":884,"low":891,"close":891,"change":341,"percent_change":921,"volume":922,"transactions":9,"vwap":891},"2026-04-23",-1.05,7600,{"date":924,"open":925,"high":925,"low":910,"close":914,"change":544,"percent_change":926,"volume":679,"transactions":9,"vwap":914},"2026-04-22",4.99,-0.83,{"date":928,"open":914,"high":929,"low":914,"close":930,"change":341,"percent_change":537,"volume":931,"transactions":9,"vwap":930},"2026-04-21",4.91,4.81,6000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":622,"percent_change":938,"volume":820,"transactions":9,"vwap":937},"2026-04-20",4.93,4.95,4.79,4.86,-1.42,{"date":940,"open":901,"high":935,"low":918,"close":934,"change":941,"percent_change":942,"volume":640,"transactions":9,"vwap":934},"2026-04-17",0.13,2.71,{"date":944,"open":884,"high":884,"low":884,"close":884,"change":153,"percent_change":945,"volume":630,"transactions":9,"vwap":884},"2026-04-16",0.84,{"date":947,"open":948,"high":948,"low":910,"close":910,"change":806,"percent_change":949,"volume":950,"transactions":9,"vwap":910},"2026-04-15",4.92,-2.06,2400,{"date":952,"open":953,"high":935,"low":954,"close":937,"change":955,"percent_change":326,"volume":956,"transactions":9,"vwap":937},"2026-04-14",4.67,4.6,0.12,4300,{"date":958,"open":891,"high":936,"low":891,"close":959,"change":544,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-13",4.74,-0.84,2600,{"date":963,"open":910,"high":903,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-10",4.73,4.78,0.07,1.49,4900,{"date":970,"open":885,"high":914,"low":885,"close":902,"change":241,"percent_change":971,"volume":972,"transactions":9,"vwap":902},"2026-04-09",1.07,6300,{"date":974,"open":910,"high":909,"low":975,"close":885,"change":744,"percent_change":976,"volume":977,"transactions":9,"vwap":885},"2026-04-08",4.64,-4.7,12200,{"date":979,"open":930,"high":980,"low":965,"close":981,"change":915,"percent_change":256,"volume":982,"transactions":9,"vwap":981},"2026-04-07",4.98,4.89,7700,{"date":984,"open":959,"high":903,"low":954,"close":965,"change":622,"percent_change":985,"volume":986,"transactions":9,"vwap":965},"2026-04-06",-1.44,17400,{"date":988,"open":989,"high":990,"low":909,"close":903,"change":297,"percent_change":283,"volume":679,"transactions":9,"vwap":903},"2026-04-02",4.94,5.08,{"date":992,"open":903,"high":29,"low":890,"close":909,"change":258,"percent_change":231,"volume":624,"transactions":9,"vwap":909},"2026-04-01",{"date":994,"open":995,"high":996,"low":937,"close":981,"change":744,"percent_change":997,"volume":998,"transactions":9,"vwap":981},"2026-03-31",5.04,5.13,-4.49,15600,{"date":1000,"open":996,"high":1001,"low":1002,"close":1002,"change":213,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-30",5.3,5.12,0.59,22000,{"date":1006,"open":1007,"high":1002,"low":1008,"close":1009,"change":341,"percent_change":674,"volume":1010,"transactions":9,"vwap":1009},"2026-03-27",5.1,5,5.09,10700,{"date":1012,"open":1013,"high":1014,"low":1007,"close":1015,"change":223,"percent_change":358,"volume":1016,"transactions":9,"vwap":1015},"2026-03-26",5.24,5.35,5.14,51200,{"date":1018,"open":1019,"high":1019,"low":1002,"close":996,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":996},"2026-03-25",5.19,-0.14,-2.66,8500,{"date":1024,"open":1025,"high":1026,"low":1013,"close":1025,"change":966,"percent_change":1027,"volume":697,"transactions":9,"vwap":1025},"2026-03-24",5.27,5.34,1.35,{"date":1029,"open":1030,"high":1030,"low":1002,"close":1031,"change":1032,"percent_change":1033,"volume":683,"transactions":9,"vwap":1031},"2026-03-23",5.42,5.2,-0.11,-2.07,{"date":1035,"open":1036,"high":1014,"low":925,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-20",5.06,5.31,0.33,6.63,38500,{"date":1042,"open":1002,"high":1019,"low":1043,"close":980,"change":544,"percent_change":1044,"volume":1045,"transactions":9,"vwap":980},"2026-03-19",4.96,-0.8,19800,{"date":1047,"open":1002,"high":1001,"low":1048,"close":1048,"change":258,"percent_change":718,"volume":1049,"transactions":9,"vwap":1048},"2026-03-18",5.02,28200,{"date":1051,"open":1052,"high":1053,"low":990,"close":990,"change":304,"percent_change":304,"volume":831,"transactions":9,"vwap":990},"2026-03-17",5.15,5.28,{"date":1055,"open":995,"high":1056,"low":1057,"close":990,"change":622,"percent_change":545,"volume":1058,"transactions":9,"vwap":990},"2026-03-16",5.16,5.01,16100,{"date":1060,"open":1037,"high":1061,"low":996,"close":1052,"change":1020,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1052},"2026-03-13",5.37,-2.65,14100,{"date":1065,"open":1036,"high":1066,"low":1036,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-12",5.4,5.29,0.27,5.38,31300,{"date":1072,"open":990,"high":1073,"low":934,"close":1048,"change":153,"percent_change":327,"volume":1074,"transactions":9,"vwap":1048},"2026-03-11",5.25,30500,{"date":1076,"open":1007,"high":1052,"low":1043,"close":980,"change":113,"percent_change":1077,"volume":1078,"transactions":9,"vwap":980},"2026-03-10",-3.3,12100,{"date":1080,"open":1081,"high":1082,"low":1007,"close":1052,"change":367,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1052},"2026-03-09",5.36,5.75,-1.53,52300,{"date":1086,"open":1087,"high":1088,"low":1002,"close":1089,"change":113,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-06",5.53,5.64,5.23,-3.15,50500,{"date":1093,"open":1061,"high":1094,"low":1095,"close":1066,"change":701,"percent_change":198,"volume":1096,"transactions":9,"vwap":1066},"2026-03-05",5.79,5.32,86000,{"date":1098,"open":996,"high":1099,"low":935,"close":1095,"change":1068,"percent_change":1014,"volume":1100,"transactions":9,"vwap":1095},"2026-03-04",5.45,27400,{"date":1102,"open":1103,"high":26,"low":1008,"close":1104,"change":605,"percent_change":825,"volume":1105,"transactions":9,"vwap":1104},"2026-03-03",5.44,5.05,97700,{"date":1107,"open":1108,"high":1109,"low":995,"close":1031,"change":213,"percent_change":39,"volume":1110,"transactions":9,"vwap":1031},"2026-03-02",5.41,5.7,87900,{"date":1112,"open":896,"high":1113,"low":29,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-27",5.17,0.28,5.73,19600,{"date":1118,"open":1119,"high":1009,"low":910,"close":981,"change":241,"percent_change":1120,"volume":1121,"transactions":9,"vwap":981},"2026-02-26",4.82,1.03,28300,{"date":1123,"open":889,"high":981,"low":1124,"close":1124,"change":223,"percent_change":527,"volume":1125,"transactions":9,"vwap":1124},"2026-02-25",4.84,3900,{"date":1127,"open":918,"high":889,"low":918,"close":909,"change":824,"percent_change":1128,"volume":842,"transactions":9,"vwap":909},"2026-02-24",-2.42,{"date":1130,"open":1008,"high":1104,"low":889,"close":935,"change":367,"percent_change":678,"volume":662,"transactions":9,"vwap":935},"2026-02-23",{"date":1132,"open":1052,"high":1019,"low":980,"close":897,"change":824,"percent_change":1133,"volume":1134,"transactions":9,"vwap":897},"2026-02-20",-2.33,23600,{"date":1136,"open":1009,"high":1031,"low":925,"close":1052,"change":544,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1052},"2026-02-19",-0.77,18500,{"date":1140,"open":954,"high":1061,"low":954,"close":1019,"change":283,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1019},"2026-02-18",8.58,54900,{"date":1144,"open":1145,"high":937,"low":954,"close":965,"change":223,"percent_change":527,"volume":1146,"transactions":9,"vwap":965},"2026-02-17",4.69,13600,{"date":1148,"open":903,"high":29,"low":1149,"close":914,"change":1032,"percent_change":1150,"volume":1151,"transactions":9,"vwap":914},"2026-02-13",4.62,-2.25,3600,{"date":1153,"open":889,"high":29,"low":883,"close":889,"change":904,"percent_change":1154,"volume":950,"transactions":9,"vwap":889},"2026-02-12",1.88,{"date":1156,"open":902,"high":981,"low":1145,"close":936,"change":230,"percent_change":1157,"volume":1158,"transactions":9,"vwap":936},"2026-02-11",-0.62,10600,{"date":1160,"open":930,"high":981,"low":964,"close":1119,"change":213,"percent_change":643,"volume":636,"transactions":9,"vwap":1119},"2026-02-10",{"date":1162,"open":930,"high":937,"low":936,"close":936,"change":701,"percent_change":1163,"volume":797,"transactions":9,"vwap":936},"2026-02-09",1.7,{"date":1165,"open":954,"high":959,"low":877,"close":902,"change":915,"percent_change":366,"volume":1166,"transactions":9,"vwap":902},"2026-02-06",20100,{"date":1168,"open":953,"high":909,"low":954,"close":954,"change":449,"percent_change":1169,"volume":836,"transactions":9,"vwap":954},"2026-02-05",-3.77,{"date":1171,"open":959,"high":935,"low":954,"close":965,"change":275,"percent_change":1172,"volume":1173,"transactions":9,"vwap":965},"2026-02-04",-0.42,84900,{"date":1175,"open":889,"high":889,"low":902,"close":884,"change":341,"percent_change":537,"volume":753,"transactions":9,"vwap":884},"2026-02-03",{"date":1177,"open":1007,"high":1007,"low":930,"close":903,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":903},"2026-02-02",-0.25,-4.9,5800,{"date":1182,"open":1019,"high":1183,"low":1036,"close":1007,"change":21,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1007},"2026-01-30",5.21,-1.73,15100,{"date":1187,"open":996,"high":1073,"low":1104,"close":1019,"change":801,"percent_change":1188,"volume":644,"transactions":9,"vwap":1019},"2026-01-29",3.39,{"date":1190,"open":937,"high":897,"low":937,"close":1048,"change":241,"percent_change":1191,"volume":624,"transactions":9,"vwap":1048},"2026-01-28",1.01,{"date":1193,"open":925,"high":925,"low":937,"close":896,"change":275,"percent_change":1194,"volume":1195,"transactions":9,"vwap":896},"2026-01-27",-0.4,4500,{"date":1197,"open":1145,"high":1048,"low":953,"close":925,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":925},"2026-01-26",0.32,6.85,27800,{"date":1202,"open":835,"high":890,"low":830,"close":953,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":953},"2026-01-23",0.5,11.99,53700,{"date":1207,"open":829,"high":845,"low":829,"close":830,"change":367,"percent_change":841,"volume":1208,"transactions":9,"vwap":830},"2026-01-22",14300,{"date":1210,"open":1211,"high":1211,"low":839,"close":846,"change":806,"percent_change":1212,"volume":854,"transactions":9,"vwap":846},"2026-01-21",4.37,-2.3,{"date":1214,"open":864,"high":1215,"low":845,"close":870,"change":223,"percent_change":853,"volume":679,"transactions":9,"vwap":870},"2026-01-20",4.42,{"date":1217,"open":845,"high":878,"low":845,"close":864,"change":701,"percent_change":1154,"volume":977,"transactions":9,"vwap":864},"2026-01-16",{"date":1219,"open":802,"high":802,"low":839,"close":1220,"change":635,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-15",4.26,-6.99,21700,{"date":1224,"open":1225,"high":901,"low":1226,"close":802,"change":1227,"percent_change":1188,"volume":1228,"transactions":9,"vwap":802},"2026-01-14",4.47,4.21,0.15,70100,{"date":1230,"open":840,"high":1225,"low":840,"close":1231,"change":1068,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-13",4.43,6.49,55700,{"date":1235,"open":851,"high":851,"low":823,"close":834,"change":367,"percent_change":342,"volume":773,"transactions":9,"vwap":834},"2026-01-12",{"date":1237,"open":846,"high":845,"low":835,"close":1238,"change":258,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-09",4.24,-1.4,10100,{"date":1242,"open":845,"high":845,"low":839,"close":845,"change":266,"percent_change":744,"volume":753,"transactions":9,"vwap":845},"2026-01-08",{"date":1244,"open":1226,"high":857,"low":1226,"close":857,"change":266,"percent_change":744,"volume":1245,"transactions":9,"vwap":857},"2026-01-07",2500,{"date":1247,"open":1248,"high":864,"low":1249,"close":858,"change":213,"percent_change":1250,"volume":1251,"transactions":9,"vwap":858},"2026-01-06",4.33,4.22,0.7,4400,{"date":1253,"open":1254,"high":864,"low":839,"close":1254,"change":241,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-05",4.29,1.18,13000,{"date":1258,"open":1220,"high":1248,"low":835,"close":1238,"change":367,"percent_change":696,"volume":1259,"transactions":9,"vwap":1238},"2026-01-02",7200,{"date":1261,"open":1262,"high":1262,"low":1238,"close":858,"change":544,"percent_change":1263,"volume":793,"transactions":9,"vwap":858},"2025-12-31",4.41,-0.92,{"date":1265,"open":1254,"high":1211,"low":839,"close":1266,"change":915,"percent_change":281,"volume":1010,"transactions":9,"vwap":1266},"2025-12-30",4.36,{"date":1268,"open":1238,"high":1266,"low":834,"close":846,"change":304,"percent_change":304,"volume":1269,"transactions":9,"vwap":846},"2025-12-29",5200,{"date":1271,"open":829,"high":1272,"low":823,"close":846,"change":230,"percent_change":847,"volume":757,"transactions":9,"vwap":846},"2025-12-26",4.4,{"date":1274,"open":1275,"high":852,"low":1275,"close":852,"change":83,"percent_change":1276,"volume":1125,"transactions":9,"vwap":852},"2025-12-24",4.03,3.38,{"date":1278,"open":1279,"high":851,"low":1279,"close":840,"change":266,"percent_change":1280,"volume":1281,"transactions":9,"vwap":840},"2025-12-23",4.06,-0.24,9500,{"date":1283,"open":1279,"high":1272,"low":1284,"close":829,"change":1178,"percent_change":1285,"volume":1286,"transactions":9,"vwap":829},"2025-12-22",4.04,-5.68,29800,{"date":1288,"open":1266,"high":1289,"low":858,"close":1272,"change":241,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1272},"2025-12-19",4.54,1.15,27200,{"date":1293,"open":852,"high":1294,"low":851,"close":870,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":870},"2025-12-18",4.45,-0.55,-11.22,121100,{"date":1299,"open":953,"high":935,"low":1300,"close":29,"change":1068,"percent_change":26,"volume":1301,"transactions":9,"vwap":29},"2025-12-17",4.63,28700,{"date":1303,"open":975,"high":890,"low":954,"close":1300,"change":622,"percent_change":1304,"volume":636,"transactions":9,"vwap":1300},"2025-12-16",-1.49,{"date":1306,"open":890,"high":890,"low":876,"close":890,"change":230,"percent_change":1307,"volume":177,"transactions":9,"vwap":890},"2025-12-15",-0.63,{"date":1309,"open":891,"high":959,"low":891,"close":964,"change":544,"percent_change":960,"volume":1310,"transactions":9,"vwap":964},"2025-12-12",1900,{"date":1312,"open":890,"high":884,"low":890,"close":914,"change":904,"percent_change":405,"volume":1313,"transactions":9,"vwap":914},"2025-12-11",1400,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":213,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-10",4.68,0.65,500,{"date":1320,"open":936,"high":936,"low":883,"close":883,"change":367,"percent_change":1321,"volume":1322,"transactions":9,"vwap":883},"2025-12-09",-1.69,700,{"date":1324,"open":954,"high":909,"low":954,"close":964,"change":941,"percent_change":463,"volume":630,"transactions":9,"vwap":964},"2025-12-08",{"date":1326,"open":954,"high":954,"low":954,"close":954,"change":341,"percent_change":1327,"volume":763,"transactions":9,"vwap":954},"2025-12-05",-1.08,{"date":1329,"open":1145,"high":1145,"low":883,"close":883,"change":230,"percent_change":653,"volume":1330,"transactions":9,"vwap":883},"2025-12-04",1500,{"date":1332,"open":1145,"high":902,"low":802,"close":1316,"change":223,"percent_change":527,"volume":1333,"transactions":9,"vwap":1316},"2025-12-03",2700,{"date":1335,"open":891,"high":937,"low":876,"close":953,"change":871,"percent_change":1336,"volume":785,"transactions":9,"vwap":953},"2025-12-02",-3.31,{"date":1338,"open":1124,"high":1124,"low":959,"close":909,"change":966,"percent_change":1339,"volume":842,"transactions":9,"vwap":909},"2025-12-01",1.47,{"date":1341,"open":909,"high":909,"low":918,"close":910,"change":223,"percent_change":527,"volume":1322,"transactions":9,"vwap":910},"2025-11-28",{"date":1343,"open":883,"high":918,"low":1344,"close":918,"change":266,"percent_change":911,"volume":1345,"transactions":9,"vwap":918},"2025-11-26",4.55,1800,{"date":1347,"open":883,"high":884,"low":975,"close":910,"change":801,"percent_change":1348,"volume":1349,"transactions":9,"vwap":910},"2025-11-25",3.7,4600,{"date":1351,"open":877,"high":954,"low":877,"close":1352,"change":223,"percent_change":90,"volume":968,"transactions":9,"vwap":1352},"2025-11-24",4.59,{"date":1354,"open":883,"high":883,"low":877,"close":802,"change":297,"percent_change":1355,"volume":1356,"transactions":9,"vwap":802},"2025-11-21",0.44,7000,{"date":1358,"open":890,"high":890,"low":877,"close":1359,"change":275,"percent_change":1360,"volume":866,"transactions":9,"vwap":1359},"2025-11-20",4.56,-0.44,{"date":1362,"open":883,"high":890,"low":802,"close":802,"change":230,"percent_change":1363,"volume":692,"transactions":9,"vwap":802},"2025-11-19",-0.65,{"date":1365,"open":877,"high":876,"low":877,"close":876,"change":701,"percent_change":1366,"volume":950,"transactions":9,"vwap":876},"2025-11-18",1.77,{"date":1368,"open":1149,"high":902,"low":877,"close":1369,"change":304,"percent_change":304,"volume":1245,"transactions":9,"vwap":1369},"2025-11-17",4.53,{"date":1371,"open":890,"high":902,"low":1369,"close":1369,"change":622,"percent_change":1372,"volume":956,"transactions":9,"vwap":1369},"2025-11-14",-1.52,{"date":1374,"open":877,"high":954,"low":877,"close":954,"change":21,"percent_change":1375,"volume":1310,"transactions":9,"vwap":954},"2025-11-13",-1.92,{"date":1377,"open":877,"high":1145,"low":877,"close":1145,"change":223,"percent_change":527,"volume":692,"transactions":9,"vwap":1145},"2025-11-12",{"date":1379,"open":1266,"high":1316,"low":1266,"close":1316,"change":1068,"percent_change":1380,"volume":703,"transactions":9,"vwap":1316},"2025-11-11",6.12,{"date":1382,"open":1248,"high":1383,"low":1248,"close":1262,"change":544,"percent_change":518,"volume":1251,"transactions":9,"vwap":1262},"2025-11-10",4.46,{"date":1385,"open":1386,"high":877,"low":1386,"close":1294,"change":701,"percent_change":1387,"volume":956,"transactions":9,"vwap":1294},"2025-11-07",4.39,1.83,{"date":1389,"open":877,"high":936,"low":1254,"close":1211,"change":824,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1211},"2025-11-06",-2.67,6500,{"date":1393,"open":1294,"high":1369,"low":1215,"close":1394,"change":153,"percent_change":123,"volume":636,"transactions":9,"vwap":1394},"2025-11-05",4.49,{"date":1396,"open":883,"high":918,"low":1294,"close":1294,"change":1178,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1294},"2025-11-04",-5.32,11500,{"date":1400,"open":909,"high":903,"low":883,"close":890,"change":622,"percent_change":1401,"volume":1402,"transactions":9,"vwap":890},"2025-11-03",-1.47,8400,{"date":1404,"open":1145,"high":29,"low":885,"close":914,"change":915,"percent_change":357,"volume":1405,"transactions":9,"vwap":914},"2025-10-31",15200,{"date":1407,"open":1300,"high":1145,"low":876,"close":885,"change":275,"percent_change":1408,"volume":1409,"transactions":9,"vwap":885},"2025-10-30",-0.43,13800,{"date":1411,"open":890,"high":914,"low":1316,"close":1316,"change":622,"percent_change":1401,"volume":1412,"transactions":9,"vwap":1316},"2025-10-29",10000,{"date":1414,"open":936,"high":884,"low":890,"close":918,"change":258,"percent_change":682,"volume":836,"transactions":9,"vwap":918},"2025-10-28",{"date":1416,"open":930,"high":29,"low":918,"close":930,"change":806,"percent_change":1417,"volume":1418,"transactions":9,"vwap":930},"2025-10-27",-2.04,9100,{"date":1420,"open":989,"high":1026,"low":891,"close":929,"change":275,"percent_change":267,"volume":1421,"transactions":9,"vwap":929},"2025-10-24",191600,{"date":1423,"open":1008,"high":1008,"low":884,"close":934,"change":941,"percent_change":942,"volume":679,"transactions":9,"vwap":934},"2025-10-23",{"date":1425,"open":934,"high":989,"low":884,"close":884,"change":605,"percent_change":1426,"volume":1427,"transactions":9,"vwap":884},"2025-10-22",-3.03,15400,{"date":1429,"open":935,"high":935,"low":989,"close":935,"change":304,"percent_change":304,"volume":1310,"transactions":9,"vwap":935},"2025-10-21",{"date":1431,"open":980,"high":980,"low":935,"close":935,"change":258,"percent_change":1432,"volume":1433,"transactions":9,"vwap":935},"2025-10-20",-1.2,800,{"date":1435,"open":1057,"high":1057,"low":1057,"close":1057,"change":622,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1057},"2025-10-17",-1.38,900,{"date":1439,"open":1048,"high":990,"low":1048,"close":990,"change":230,"percent_change":1440,"volume":789,"transactions":9,"vwap":990},"2025-10-16",-0.59,{"date":1442,"open":1057,"high":1443,"low":1057,"close":1443,"change":1444,"percent_change":1445,"volume":1310,"transactions":9,"vwap":1443},"2025-10-15",5.11,0.1,2,{"date":1447,"open":1057,"high":990,"low":935,"close":1057,"change":223,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1057},"2025-10-14",0.2,2300,{"date":1451,"open":1008,"high":1057,"low":1008,"close":1008,"change":367,"percent_change":691,"volume":777,"transactions":9,"vwap":1008},"2025-10-13",{"date":1453,"open":990,"high":990,"low":990,"close":990,"change":275,"percent_change":1454,"volume":1437,"transactions":9,"vwap":990},"2025-10-10",-0.39,{"date":1456,"open":1113,"high":1457,"low":1007,"close":1007,"change":422,"percent_change":1458,"volume":789,"transactions":9,"vwap":1007},"2025-10-09",5.18,-3.59,{"date":1460,"open":1026,"high":1026,"low":1053,"close":1067,"change":358,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1067},"2025-10-08",3.73,8200,{"date":1464,"open":1104,"high":1019,"low":1008,"close":1007,"change":304,"percent_change":304,"volume":177,"transactions":9,"vwap":1007},"2025-10-07",{"date":1466,"open":1467,"high":1467,"low":1007,"close":1007,"change":1468,"percent_change":1169,"volume":177,"transactions":9,"vwap":1007},"2025-10-06",5.22,-0.2,{"date":1470,"open":1013,"high":1026,"low":1013,"close":1001,"change":1444,"percent_change":405,"volume":1349,"transactions":9,"vwap":1001},"2025-10-03",{"date":1472,"open":1002,"high":1001,"low":1002,"close":1031,"change":21,"percent_change":1473,"volume":1313,"transactions":9,"vwap":1031},"2025-10-02",-1.7,{"date":1475,"open":1014,"high":1014,"low":1056,"close":1067,"change":258,"percent_change":1476,"volume":866,"transactions":9,"vwap":1067},"2025-10-01",-1.12,{"date":1478,"open":1019,"high":1014,"low":1019,"close":1014,"change":266,"percent_change":422,"volume":1322,"transactions":9,"vwap":1014},"2025-09-30",{"date":1480,"open":1061,"high":1061,"low":1481,"close":1081,"change":230,"percent_change":1482,"volume":1437,"transactions":9,"vwap":1081},"2025-09-29",5.33,-0.56,{"date":1484,"open":1485,"high":1485,"low":1014,"close":1486,"change":258,"percent_change":1487,"volume":1433,"transactions":9,"vwap":1486},"2025-09-26",5.6,5.39,-1.1,{"date":1489,"open":1099,"high":1099,"low":1099,"close":1099,"change":304,"percent_change":304,"volume":304,"transactions":9,"vwap":1099},"2025-09-25",{"date":1491,"open":1492,"high":1493,"low":1081,"close":1099,"change":1178,"percent_change":1494,"volume":1010,"transactions":9,"vwap":1099},"2025-09-24",5.57,5.63,-4.39,{"date":1496,"open":1073,"high":1109,"low":1073,"close":1109,"change":297,"percent_change":484,"volume":1322,"transactions":9,"vwap":1109},"2025-09-23",{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":213,"percent_change":103,"volume":1500,"transactions":9,"vwap":1499},"2025-09-22",5.68,600,{"date":1502,"open":1503,"high":1504,"low":1492,"close":1504,"change":1444,"percent_change":1505,"volume":763,"transactions":9,"vwap":1504},"2025-09-19",5.62,5.65,1.8,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":605,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-09-18",5.5,5.56,5.55,-2.63,4000,{"date":1514,"open":1109,"high":1109,"low":1109,"close":1109,"change":223,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1109},"2025-09-17",0.18,400,{"date":1518,"open":1510,"high":1519,"low":1510,"close":1519,"change":941,"percent_change":255,"volume":658,"transactions":9,"vwap":1519},"2025-09-16",5.69,{"date":1521,"open":1509,"high":1485,"low":1510,"close":1509,"change":304,"percent_change":304,"volume":1330,"transactions":9,"vwap":1509},"2025-09-15",{"date":1523,"open":1087,"high":1519,"low":1087,"close":1509,"change":223,"percent_change":1515,"volume":1313,"transactions":9,"vwap":1509},"2025-09-12",{"date":1525,"open":1526,"high":1109,"low":1510,"close":1510,"change":230,"percent_change":1527,"volume":826,"transactions":9,"vwap":1510},"2025-09-11",5.58,-0.54,{"date":1529,"open":1510,"high":1530,"low":1510,"close":1526,"change":275,"percent_change":1531,"volume":848,"transactions":9,"vwap":1526},"2025-09-10",5.59,-0.36,{"date":1533,"open":1510,"high":1485,"low":1510,"close":1485,"change":241,"percent_change":123,"volume":692,"transactions":9,"vwap":1485},"2025-09-09",{"date":1535,"open":1492,"high":1526,"low":1510,"close":1510,"change":230,"percent_change":1527,"volume":842,"transactions":9,"vwap":1510},"2025-09-08",{"date":1537,"open":1510,"high":1526,"low":1510,"close":1526,"change":275,"percent_change":1531,"volume":1538,"transactions":9,"vwap":1526},"2025-09-05",1100,{"date":1540,"open":1541,"high":1485,"low":1541,"close":1485,"change":213,"percent_change":1542,"volume":1349,"transactions":9,"vwap":1485},"2025-09-04",5.51,0.54,{"date":1544,"open":1510,"high":1492,"low":1510,"close":1492,"change":266,"percent_change":449,"volume":785,"transactions":9,"vwap":1492},"2025-09-03",{"date":1546,"open":1510,"high":1526,"low":1510,"close":1526,"change":304,"percent_change":304,"volume":956,"transactions":9,"vwap":1526},"2025-09-02",{"date":1548,"open":1510,"high":1526,"low":1486,"close":1526,"change":213,"percent_change":1542,"volume":836,"transactions":9,"vwap":1526},"2025-08-29",{"date":1550,"open":1485,"high":1485,"low":1510,"close":1510,"change":341,"percent_change":1551,"volume":777,"transactions":9,"vwap":1510},"2025-08-28",-0.89,{"date":1553,"open":1099,"high":1485,"low":1099,"close":1485,"change":275,"percent_change":1531,"volume":956,"transactions":9,"vwap":1485},"2025-08-27",{"date":1555,"open":1503,"high":1503,"low":1503,"close":1503,"change":266,"percent_change":449,"volume":1516,"transactions":9,"vwap":1503},"2025-08-26",{"date":1557,"open":1103,"high":1493,"low":1103,"close":1493,"change":701,"percent_change":1558,"volume":763,"transactions":9,"vwap":1493},"2025-08-25",1.44,{"date":1560,"open":1095,"high":1561,"low":1095,"close":1510,"change":82,"percent_change":1562,"volume":842,"transactions":9,"vwap":1510},"2025-08-22",5.66,6.53,{"date":1564,"open":1565,"high":1492,"low":1183,"close":1183,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1183},"2025-08-21",5.48,-0.34,-6.13,10200,{"date":1570,"open":1565,"high":1492,"low":1565,"close":1510,"change":304,"percent_change":304,"volume":1151,"transactions":9,"vwap":1510},"2025-08-20",{"date":1572,"open":1069,"high":1485,"low":1069,"close":1510,"change":1573,"percent_change":1574,"volume":768,"transactions":9,"vwap":1510},"2025-08-19",-0.13,-2.29,{"date":1576,"open":1509,"high":1499,"low":1509,"close":1499,"change":941,"percent_change":255,"volume":1345,"transactions":9,"vwap":1499},"2025-08-18",{"date":1578,"open":1530,"high":1530,"low":1510,"close":1510,"change":911,"percent_change":1579,"volume":789,"transactions":9,"vwap":1510},"2025-08-15",-3.65,{"date":1581,"open":1504,"high":1582,"low":1510,"close":1582,"change":701,"percent_change":1583,"volume":763,"transactions":9,"vwap":1582},"2025-08-14",5.76,1.41,{"date":1585,"open":1586,"high":1586,"low":1504,"close":1499,"change":449,"percent_change":1587,"volume":1125,"transactions":9,"vwap":1499},"2025-08-13",5.84,-3.07,{"date":1589,"open":1519,"high":1590,"low":1561,"close":1590,"change":941,"percent_change":374,"volume":1345,"transactions":9,"vwap":1590},"2025-08-12",5.86,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1115,"change":113,"percent_change":825,"volume":950,"transactions":9,"vwap":1115},"2025-08-11",5.94,5.72,{"date":1596,"open":1109,"high":1597,"low":1109,"close":1597,"change":1444,"percent_change":1598,"volume":1310,"transactions":9,"vwap":1597},"2025-08-08",5.9,1.72,{"date":1600,"open":1601,"high":1602,"low":1594,"close":1603,"change":258,"percent_change":1604,"volume":873,"transactions":9,"vwap":1603},"2025-08-07",5.87,5.88,5.8,-1.02,{"date":1606,"open":1607,"high":1593,"low":1109,"close":1590,"change":304,"percent_change":304,"volume":1313,"transactions":9,"vwap":1590},"2025-08-06",5.77,{"date":1609,"open":1499,"high":1593,"low":1499,"close":1590,"change":297,"percent_change":82,"volume":636,"transactions":9,"vwap":1590},"2025-08-05",{"date":1611,"open":1510,"high":1586,"low":1510,"close":1586,"change":304,"percent_change":304,"volume":1538,"transactions":9,"vwap":1586},"2025-08-04",{"date":1613,"open":1614,"high":1590,"low":1510,"close":1586,"change":83,"percent_change":282,"volume":1418,"transactions":9,"vwap":1586},"2025-08-01",5.71,{"date":1616,"open":1601,"high":1617,"low":1109,"close":1109,"change":1020,"percent_change":1618,"volume":658,"transactions":9,"vwap":1109},"2025-07-31",5.96,-2.4,{"date":1620,"open":1621,"high":1622,"low":1109,"close":1586,"change":21,"percent_change":1372,"volume":1623,"transactions":9,"vwap":1586},"2025-07-30",5.92,5.98,16200,{"date":1625,"open":1510,"high":1626,"low":1510,"close":1626,"change":1627,"percent_change":1199,"volume":1628,"transactions":9,"vwap":1626},"2025-07-29",5.93,0.38,12300,{"date":1630,"open":1526,"high":1503,"low":1631,"close":1510,"change":824,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1510},"2025-07-28",5.47,-2.12,16300,{"date":1635,"open":1530,"high":1636,"low":1530,"close":1636,"change":955,"percent_change":468,"volume":1637,"transactions":9,"vwap":1636},"2025-07-25",5.67,14200,{"date":1639,"open":1503,"high":1636,"low":1508,"close":1510,"change":304,"percent_change":304,"volume":1640,"transactions":9,"vwap":1510},"2025-07-24",7500,{"date":1642,"open":1509,"high":1636,"low":1467,"close":1510,"change":304,"percent_change":304,"volume":1643,"transactions":9,"vwap":1510},"2025-07-23",11100,{"date":1645,"open":1646,"high":1504,"low":1646,"close":1510,"change":304,"percent_change":304,"volume":757,"transactions":9,"vwap":1510},"2025-07-22",5.49,{"date":1648,"open":1614,"high":1614,"low":1510,"close":1510,"change":1032,"percent_change":1649,"volume":866,"transactions":9,"vwap":1510},"2025-07-21",-1.94,{"date":1651,"open":1614,"high":1652,"low":1509,"close":1561,"change":213,"percent_change":103,"volume":1653,"transactions":9,"vwap":1561},"2025-07-18",5.82,6400,{"date":1655,"open":1485,"high":1499,"low":1526,"close":1493,"change":230,"percent_change":1656,"volume":956,"transactions":9,"vwap":1493},"2025-07-17",-0.53,{"date":1658,"open":1493,"high":1561,"low":1493,"close":1561,"change":647,"percent_change":971,"volume":1659,"transactions":9,"vwap":1561},"2025-07-16",2200,{"date":1661,"open":1508,"high":1636,"low":1508,"close":1485,"change":213,"percent_change":1542,"volume":1310,"transactions":9,"vwap":1485},"2025-07-15",{"date":1663,"open":1565,"high":1485,"low":1565,"close":1492,"change":230,"percent_change":1527,"volume":873,"transactions":9,"vwap":1492},"2025-07-14",{"date":1665,"open":1666,"high":1504,"low":1510,"close":1485,"change":241,"percent_change":123,"volume":662,"transactions":9,"vwap":1485},"2025-07-11",5.61,{"date":1668,"open":1666,"high":1636,"low":1510,"close":1510,"change":21,"percent_change":1669,"volume":797,"transactions":9,"vwap":1510},"2025-07-10",-1.6,{"date":1671,"open":1504,"high":1636,"low":1510,"close":1088,"change":153,"percent_change":1672,"volume":968,"transactions":9,"vwap":1088},"2025-07-09",0.71,{"date":1674,"open":1492,"high":1485,"low":1509,"close":1485,"change":941,"percent_change":249,"volume":1345,"transactions":9,"vwap":1485},"2025-07-08",{"date":1676,"open":1510,"high":1109,"low":1677,"close":1631,"change":1468,"percent_change":1678,"volume":831,"transactions":9,"vwap":1631},"2025-07-07",5.46,-3.53,{"date":1680,"open":1115,"high":1115,"low":1485,"close":1636,"change":153,"percent_change":1672,"volume":950,"transactions":9,"vwap":1636},"2025-07-03",{"date":1682,"open":1683,"high":1109,"low":1030,"close":1493,"change":1444,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1493},"2025-07-02",5.52,1.81,8100,{"date":1687,"open":1631,"high":1493,"low":1066,"close":1087,"change":647,"percent_change":738,"volume":1146,"transactions":9,"vwap":1087},"2025-07-01",{"date":1689,"open":1089,"high":1690,"low":1089,"close":1631,"change":358,"percent_change":743,"volume":1691,"transactions":9,"vwap":1631},"2025-06-30",5.54,8700,{"date":1693,"open":1183,"high":1508,"low":1183,"close":1053,"change":367,"percent_change":1304,"volume":1694,"transactions":9,"vwap":1053},"2025-06-27",32400,{"date":1696,"open":1073,"high":1069,"low":1036,"close":1081,"change":915,"percent_change":242,"volume":1697,"transactions":9,"vwap":1081},"2025-06-26",31500,{"date":1699,"open":1652,"high":1597,"low":1031,"close":1073,"change":74,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1073},"2025-06-25",-8.85,52800,{"date":1703,"open":1636,"high":1704,"low":1509,"close":1582,"change":911,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1582},"2025-06-24",6.45,-3.52,59800,{"date":1708,"open":1380,"high":1709,"low":1099,"close":1710,"change":904,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-06-23",6.7,5.97,1.53,265100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1602,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1602},"2025-06-20",7.16,7.22,5.81,-2.87,-32.8,162900,{"date":1722,"open":1723,"high":179,"low":1723,"close":1724,"change":382,"percent_change":208,"volume":1725,"transactions":9,"vwap":1724},"2025-06-18",7.11,8.75,2372000,{"date":1727,"open":1582,"high":1728,"low":1582,"close":1562,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1562},"2025-06-17",6.57,0.6,10.12,282000,{"date":1733,"open":1734,"high":1734,"low":1509,"close":1626,"change":1656,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1626},"2025-06-16",6.5,-8.2,33300,{"date":1738,"open":1089,"high":1739,"low":1467,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-06-13",6.69,6.46,1.45,28.94,75300,{"date":1745,"open":1008,"high":1099,"low":1008,"close":1057,"change":266,"percent_change":1468,"volume":1746,"transactions":9,"vwap":1057},"2025-06-12",37300,{"date":1748,"open":1104,"high":1009,"low":980,"close":1048,"change":230,"percent_change":1440,"volume":831,"transactions":9,"vwap":1048},"2025-06-11",{"date":1750,"open":929,"high":1104,"low":929,"close":1104,"change":1444,"percent_change":1751,"volume":768,"transactions":9,"vwap":1104},"2025-06-10",2.02,{"date":1753,"open":1008,"high":1015,"low":935,"close":935,"change":605,"percent_change":1754,"volume":768,"transactions":9,"vwap":935},"2025-06-09",-2.94,{"date":1756,"open":1007,"high":1007,"low":1009,"close":1007,"change":701,"percent_change":687,"volume":1330,"transactions":9,"vwap":1007},"2025-06-06",{"date":1758,"open":1008,"high":1007,"low":934,"close":1048,"change":230,"percent_change":1440,"volume":692,"transactions":9,"vwap":1048},"2025-06-05",{"date":1760,"open":1019,"high":1031,"low":1104,"close":1104,"change":341,"percent_change":1761,"volume":950,"transactions":9,"vwap":1104},"2025-06-04",-0.98,{"date":1763,"open":1019,"high":1031,"low":1764,"close":1007,"change":258,"percent_change":860,"volume":789,"transactions":9,"vwap":1007},"2025-06-03",5.07,{"date":1766,"open":995,"high":1031,"low":995,"close":1056,"change":1767,"percent_change":639,"volume":777,"transactions":9,"vwap":1056},"2025-06-02",0.16,{"date":1769,"open":981,"high":1008,"low":981,"close":1008,"change":544,"percent_change":1770,"volume":836,"transactions":9,"vwap":1008},"2025-05-30",-0.79,{"date":1772,"open":1007,"high":1007,"low":1008,"close":995,"change":258,"percent_change":718,"volume":630,"transactions":9,"vwap":995},"2025-05-29",{"date":1774,"open":1009,"high":1007,"low":29,"close":1007,"change":304,"percent_change":304,"volume":1330,"transactions":9,"vwap":1007},"2025-05-28",{"date":1776,"open":1009,"high":1007,"low":1008,"close":1007,"change":1444,"percent_change":1445,"volume":793,"transactions":9,"vwap":1007},"2025-05-27",{"date":1778,"open":1008,"high":1008,"low":1008,"close":1008,"change":647,"percent_change":1779,"volume":961,"transactions":9,"vwap":1008},"2025-05-23",1.21,{"date":1781,"open":935,"high":935,"low":889,"close":989,"change":266,"percent_change":1468,"volume":1356,"transactions":9,"vwap":989},"2025-05-22",{"date":1783,"open":1057,"high":1104,"low":935,"close":935,"change":1020,"percent_change":1784,"volume":1785,"transactions":9,"vwap":935},"2025-05-21",-2.75,12600,{"date":1787,"open":1104,"high":1009,"low":1104,"close":1009,"change":297,"percent_change":1788,"volume":1318,"transactions":9,"vwap":1009},"2025-05-20",0.39,{"date":1790,"open":1057,"high":1007,"low":1057,"close":1764,"change":304,"percent_change":304,"volume":1449,"transactions":9,"vwap":1764},"2025-05-19",{"date":1792,"open":914,"high":1443,"low":890,"close":1764,"change":801,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1764},"2025-05-16",3.47,9400,{"date":1796,"open":896,"high":1104,"low":29,"close":29,"change":605,"percent_change":1797,"volume":1798,"transactions":9,"vwap":29},"2025-05-15",-2.97,25200,{"date":1800,"open":1036,"high":1009,"low":1057,"close":1104,"change":341,"percent_change":1761,"volume":1801,"transactions":9,"vwap":1104},"2025-05-14",11900,{"date":1803,"open":1073,"high":1073,"low":1007,"close":1007,"change":605,"percent_change":1804,"volume":723,"transactions":9,"vwap":1007},"2025-05-13",-2.86,{"date":1806,"open":1013,"high":1067,"low":1183,"close":1073,"change":966,"percent_change":1027,"volume":793,"transactions":9,"vwap":1073},"2025-05-12",{"date":1808,"open":1053,"high":1053,"low":1457,"close":1457,"change":824,"percent_change":398,"volume":763,"transactions":9,"vwap":1457},"2025-05-09",{"date":1810,"open":1095,"high":1095,"low":1457,"close":1001,"change":955,"percent_change":1811,"volume":950,"transactions":9,"vwap":1001},"2025-05-08",2.32,{"date":1813,"open":1073,"high":1067,"low":1457,"close":1457,"change":622,"percent_change":1814,"volume":1195,"transactions":9,"vwap":1457},"2025-05-07",-1.33,{"date":1816,"open":1013,"high":1053,"low":1183,"close":1073,"change":153,"percent_change":1817,"volume":1345,"transactions":9,"vwap":1073},"2025-05-06",0.77,{"date":1819,"open":1183,"high":1073,"low":1183,"close":1183,"change":341,"percent_change":1820,"volume":1313,"transactions":9,"vwap":1183},"2025-05-05",-0.95,{"date":1822,"open":1089,"high":1053,"low":1467,"close":1823,"change":304,"percent_change":304,"volume":757,"transactions":9,"vwap":1823},"2025-05-02",5.26,{"date":1825,"open":1019,"high":1037,"low":1019,"close":1823,"change":297,"percent_change":1627,"volume":763,"transactions":9,"vwap":1823},"2025-05-01",{"date":1827,"open":1095,"high":1095,"low":1013,"close":1013,"change":341,"percent_change":1820,"volume":1313,"transactions":9,"vwap":1013},"2025-04-30",{"date":1829,"open":1823,"high":1037,"low":1073,"close":1067,"change":904,"percent_change":1830,"volume":1310,"transactions":9,"vwap":1067},"2025-04-29",1.73,{"date":1832,"open":1089,"high":1823,"low":1031,"close":1031,"change":266,"percent_change":422,"volume":1245,"transactions":9,"vwap":1031},"2025-04-28",{"date":1834,"open":1031,"high":1183,"low":1031,"close":1183,"change":230,"percent_change":1835,"volume":1433,"transactions":9,"vwap":1183},"2025-04-25",-0.57,{"date":1837,"open":1056,"high":1823,"low":1056,"close":1013,"change":223,"percent_change":358,"volume":1538,"transactions":9,"vwap":1013},"2025-04-24",{"date":183,"open":1056,"high":1053,"low":1056,"close":1089,"change":966,"percent_change":1839,"volume":768,"transactions":9,"vwap":1089},1.36]