[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFR":3,"stock-historical-GFR":30,"homepage-market-summary":1909},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GFR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Greenfire Resources Ltd.","NYSE",null,"Common Stock","Greenfire Resources Ltd explores, acquires, develops and produces oil and gas in the Canadian energy sector and internationally. Greenfire currently has two producing oil sand assets, Hangingstone Expansion and Hangingstone Demo. The company has one reportable operating segment which is made up of its oil sands operations based on geographic location : Athabasca oil sands region of Alberta, Canada, nature of the products sold and integration of facilities and operations. The company is actively developing its Hangingstone Facilities using SAGD, an enhanced oil recovery extraction method.","197",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.8,5.57,5.81,5.43,5.59,0.21,3.76,625831.589585,6604,5.7077,7.16,4.15,326304.820928956,54.8,761,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},3.81,240809,87895105.232239,15.08,"2025-04-22",[41,42,51,61,70,80,91,102,111,122,133,143,152,163,173,182,193,203,212,220,230,237,244,252,259,268,275,284,291,299,309,317,325,332,341,350,361,370,377,384,392,401,410,418,425,431,438,445,453,460,467,476,484,490,499,504,510,517,522,527,534,540,548,554,561,568,574,578,583,586,592,598,604,610,615,618,623,628,633,637,643,648,652,658,665,670,675,679,684,688,693,698,703,707,713,717,720,724,730,737,744,749,753,758,763,767,772,777,783,788,792,796,800,805,809,813,819,824,828,832,837,841,845,850,854,857,860,865,871,875,879,883,886,891,896,902,908,914,919,923,926,930,934,938,944,948,952,956,960,964,968,972,976,980,984,988,991,995,999,1003,1008,1012,1016,1020,1026,1031,1037,1041,1047,1054,1059,1063,1066,1070,1075,1080,1087,1092,1100,1107,1114,1120,1128,1134,1140,1146,1152,1159,1167,1173,1179,1183,1187,1192,1199,1203,1208,1214,1219,1226,1233,1238,1244,1250,1254,1260,1266,1270,1275,1279,1285,1289,1293,1298,1304,1308,1314,1318,1324,1328,1334,1338,1342,1345,1349,1354,1361,1367,1370,1375,1380,1385,1388,1391,1394,1398,1403,1406,1410,1414,1417,1421,1424,1428,1435,1438,1442,1445,1449,1453,1457,1461,1465,1469,1473,1478,1483,1487,1491,1495,1499,1505,1511,1514,1518,1522,1525,1529,1535,1539,1544,1547,1552,1555,1559,1562,1565,1568,1572,1575,1579,1585,1591,1596,1601,1604,1607,1610,1614,1618,1623,1627,1631,1634,1638,1642,1646,1650,1654,1658,1661,1664,1668,1672,1676,1680,1686,1693,1697,1700,1704,1708,1710,1713,1717,1720,1724,1727,1731,1734,1739,1743,1747,1751,1756,1759,1762,1766,1769,1771,1774,1777,1779,1782,1784,1788,1792,1797,1802,1807,1810,1815,1819,1822,1826,1830,1834,1837,1840,1842,1846,1850,1855,1861,1866,1870,1874,1878,1880,1886,1891,1896,1900,1904,1907],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",5.77,5.555,-0.06,-1.06,548209.566407,4254,5.6002,{"date":52,"open":53,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",5.76,5.63,5.65,0.01,0.18,395503.293025,3749,5.6671,{"date":62,"open":63,"high":63,"low":16,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",5.78,5.64,-0.12,-2.08,863093.136969,5217,5.6657,{"date":71,"open":72,"high":73,"low":74,"close":53,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",5.96,6.0125,5.75,-0.11,-1.87,506427.662502,5241,5.847,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",6.09,6.135,5.86,5.87,-0.31,-5.02,680961.696566,4325,5.923,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",6.16,6.3348,6.11,6.18,0.1,1.64,1064834.144043,5718,6.2175,{"date":103,"open":104,"high":104,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",6.4,6.08,-0.23,-3.65,1712227.834798,8120,6.1981,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",6.36,6.39,6.23,6.31,-0.17,-2.62,1683636.81653,7920,6.3196,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",6.55,6.6,6.32,6.48,-0.18,-2.7,1087522.356503,6638,6.432,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",6.64,6.73,6.565,6.66,0,1295901.683941,6678,6.6518,{"date":144,"open":127,"high":145,"low":146,"close":138,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",6.68,6.35,0.17,2.62,912350.725025,4416,6.5395,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",6.83,6.955,6.445,6.49,-0.44,-6.35,2491068.745176,11749,6.6008,{"date":164,"open":165,"high":166,"low":165,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",6.61,7.04,6.93,0.31,4.68,2156348.461174,8267,6.905,{"date":174,"open":125,"high":175,"low":176,"close":177,"change":97,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",6.72,6.5,6.62,1.53,1657910.61574,7622,6.6004,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",6.19,6.53,6.17,6.52,0.27,4.32,2240741.685168,10060,6.3235,{"date":194,"open":187,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",6.54,6.215,6.25,-0.14,-2.19,3531336.196403,16842,6.3097,{"date":204,"open":116,"high":205,"low":206,"close":114,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",6.58,6.21,0.16,2.57,3394657.328771,16501,6.4251,{"date":213,"open":197,"high":214,"low":96,"close":115,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",6.33,0.07,1.14,1849972.481065,8705,6.2413,{"date":221,"open":222,"high":223,"low":224,"close":93,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",6.12,6.2,6.07,-0.04,-0.65,847900.966649,6489,6.1553,{"date":231,"open":186,"high":197,"low":222,"close":223,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",0.03,0.49,866331.64186,6206,6.2078,{"date":238,"open":197,"high":239,"low":95,"close":186,"change":65,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",6.275,-1.91,1605062.770649,9873,6.1757,{"date":245,"open":197,"high":214,"low":82,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",6.29,0.13,2.11,1325542.873414,9442,6.2128,{"date":253,"open":223,"high":254,"low":224,"close":93,"change":97,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",6.26,1.65,883857.646437,6390,6.149,{"date":260,"open":184,"high":184,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-28",5.985,6.06,-0.09,-1.46,707857.140998,5700,6.0463,{"date":269,"open":95,"high":270,"low":271,"close":270,"change":232,"percent_change":233,"volume":272,"transactions":273,"vwap":274},"2026-08-27",6.15,5.95,1133198.594743,7853,6.074,{"date":276,"open":186,"high":277,"low":278,"close":222,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-26",6.24,6.075,-0.1,-1.61,899086.619157,7526,6.1651,{"date":285,"open":197,"high":146,"low":223,"close":286,"change":198,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-25",6.22,-2.2,1186919.565349,11256,6.2698,{"date":292,"open":293,"high":157,"low":294,"close":113,"change":263,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-24",6.42,6.3,-1.4,435379.897125,5535,6.3825,{"date":300,"open":301,"high":302,"low":114,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",6.41,6.57,6.45,0.08,1.26,914619.157274,9663,6.4774,{"date":310,"open":254,"high":303,"low":254,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-20",6.37,0.19,3.07,1233408.596064,11804,6.3723,{"date":318,"open":104,"high":319,"low":270,"close":96,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-19",6.444,-0.21,-3.29,305160.631816,4104,6.2396,{"date":326,"open":327,"high":185,"low":254,"close":114,"change":46,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-18",6.51,-0.93,709988.221869,7086,6.3632,{"date":333,"open":334,"high":157,"low":335,"close":303,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-17",6.03,5.84,-0.49,-7.06,497792.863011,5468,6.3147,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":247,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-14",6.74,7.05,6.94,1.91,796695.994584,7720,6.9406,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-13",7.06,7.14,6.8,6.81,-0.29,-4.08,620477.048609,6640,6.8891,{"date":362,"open":363,"high":25,"low":327,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-12",6.67,7.1,0.45,6.77,546181.389809,5416,6.9706,{"date":371,"open":127,"high":145,"low":156,"close":372,"change":207,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-11",6.65,2.47,386811.640366,5004,6.5896,{"date":378,"open":115,"high":165,"low":115,"close":157,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",0.34,5.53,665865.706134,7484,6.4862,{"date":385,"open":386,"high":104,"low":95,"close":270,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-07",6.34,-0.28,-4.35,128857.37137,1892,6.2066,{"date":393,"open":96,"high":394,"low":72,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",6.44,6.43,0.58,9.91,232591.523404,3028,6.3439,{"date":402,"open":403,"high":404,"low":53,"close":405,"change":263,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-05",5.92,6.055,5.85,-1.52,161889.507645,2516,5.8374,{"date":411,"open":96,"high":412,"low":413,"close":413,"change":320,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",6.27,5.94,-3.41,194915.449848,1909,6.0105,{"date":419,"open":294,"high":116,"low":105,"close":270,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-03",-0.19,-3,200427.018446,2588,6.1861,{"date":426,"open":386,"high":427,"low":246,"close":386,"change":56,"percent_change":207,"volume":428,"transactions":429,"vwap":430},"2026-07-31",6.509,693664.823175,4595,6.4006,{"date":432,"open":412,"high":386,"low":96,"close":214,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-30",0.06,0.96,176014.734282,2101,6.264,{"date":439,"open":386,"high":104,"low":286,"close":412,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-29",0.12,1.95,170532.266118,1931,6.2868,{"date":446,"open":93,"high":447,"low":448,"close":270,"change":449,"percent_change":336,"volume":450,"transactions":451,"vwap":452},"2026-07-28",6.245,6.04,-0.03,139598.778787,1693,6.1408,{"date":454,"open":114,"high":293,"low":96,"close":96,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-27",-0.33,-5.07,111270.771457,1694,6.2471,{"date":461,"open":302,"high":462,"low":395,"close":327,"change":65,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-24",6.655,-1.81,162520.0202,2165,6.496,{"date":468,"open":175,"high":469,"low":177,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-23",6.78,6.63,-0.02,-0.3,204883.305499,4099,6.6787,{"date":477,"open":386,"high":478,"low":386,"close":372,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-22",6.675,0.24,3.74,306226.8961,2264,6.6222,{"date":485,"open":214,"high":486,"low":214,"close":301,"change":56,"percent_change":207,"volume":487,"transactions":488,"vwap":489},"2026-07-21",6.485,139011.4063,1492,6.4014,{"date":491,"open":115,"high":492,"low":493,"close":104,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-20",6.47,6.175,0.05,0.79,226226.3743,2807,6.3635,{"date":500,"open":223,"high":146,"low":501,"close":146,"change":479,"percent_change":502,"volume":503,"transactions":9,"vwap":146},"2026-07-17",5.99,3.93,321700,{"date":505,"open":506,"high":311,"low":334,"close":95,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":95},"2026-07-16",6.28,-0.15,-2.4,162100,{"date":511,"open":512,"high":126,"low":513,"close":254,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":254},"2026-07-15",6.13,6.02,0.15,2.45,243900,{"date":518,"open":95,"high":223,"low":403,"close":95,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":95},"2026-07-14",0.09,1.5,188000,{"date":523,"open":55,"high":512,"low":524,"close":513,"change":365,"percent_change":525,"volume":526,"transactions":9,"vwap":513},"2026-07-13",5.623,8.08,219600,{"date":528,"open":529,"high":529,"low":530,"close":16,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":16},"2026-07-10",5.68,5.52,-0.08,-1.42,51800,{"date":535,"open":536,"high":536,"low":537,"close":55,"change":263,"percent_change":538,"volume":539,"transactions":9,"vwap":55},"2026-07-09",5.74,5.56,-1.57,309400,{"date":541,"open":542,"high":543,"low":544,"close":536,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":536},"2026-07-08",5.62,5.79,5.61,0.2,3.61,106500,{"date":549,"open":550,"high":542,"low":550,"close":551,"change":304,"percent_change":552,"volume":553,"transactions":9,"vwap":551},"2026-07-07",5.47,5.54,1.47,98400,{"date":555,"open":551,"high":556,"low":557,"close":558,"change":531,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-06",5.67,5.44,5.46,-1.44,97000,{"date":562,"open":563,"high":55,"low":564,"close":551,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":551},"2026-07-02",5.6,5.45,-0.07,-1.25,70600,{"date":569,"open":64,"high":570,"low":571,"close":544,"change":225,"percent_change":572,"volume":573,"transactions":9,"vwap":544},"2026-07-01",5.69,5.558,-0.71,68100,{"date":575,"open":576,"high":15,"low":563,"close":55,"change":263,"percent_change":538,"volume":577,"transactions":9,"vwap":55},"2026-06-30",5.72,80600,{"date":579,"open":529,"high":53,"low":580,"close":536,"change":519,"percent_change":581,"volume":582,"transactions":9,"vwap":536},"2026-06-29",5.613,1.59,133900,{"date":584,"open":55,"high":570,"low":380,"close":55,"change":139,"percent_change":139,"volume":585,"transactions":9,"vwap":55},"2026-06-26",135200,{"date":587,"open":588,"high":589,"low":588,"close":55,"change":545,"percent_change":590,"volume":591,"transactions":9,"vwap":55},"2026-06-25",5.36,5.71,3.67,383100,{"date":593,"open":594,"high":563,"low":595,"close":564,"change":507,"percent_change":596,"volume":597,"transactions":9,"vwap":564},"2026-06-24",5.51,5.37,-2.68,228800,{"date":599,"open":16,"high":542,"low":600,"close":563,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":563},"2026-06-23",5.435,0.11,2,250700,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":139,"percent_change":139,"volume":609,"transactions":9,"vwap":608},"2026-06-22",5.35,5.625,5.49,171200,{"date":611,"open":380,"high":380,"low":612,"close":608,"change":449,"percent_change":613,"volume":614,"transactions":9,"vwap":608},"2026-06-18",5.33,-0.54,462600,{"date":616,"open":380,"high":64,"low":557,"close":530,"change":449,"percent_change":613,"volume":617,"transactions":9,"vwap":530},"2026-06-17",217100,{"date":619,"open":542,"high":589,"low":564,"close":620,"change":225,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-06-16",5.55,-0.72,115400,{"date":624,"open":54,"high":54,"low":625,"close":19,"change":117,"percent_change":626,"volume":627,"transactions":9,"vwap":19},"2026-06-15",5.4,-2.95,136600,{"date":629,"open":543,"high":413,"low":630,"close":53,"change":225,"percent_change":631,"volume":632,"transactions":9,"vwap":53},"2026-06-12",5.685,-0.69,78300,{"date":634,"open":15,"high":403,"low":635,"close":15,"change":56,"percent_change":147,"volume":636,"transactions":9,"vwap":15},"2026-06-11",5.745,123200,{"date":638,"open":542,"high":639,"low":563,"close":543,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":543},"2026-06-10",5.825,0.14,2.48,105600,{"date":644,"open":589,"high":645,"low":537,"close":55,"change":507,"percent_change":646,"volume":647,"transactions":9,"vwap":55},"2026-06-09",5.83,-2.59,169300,{"date":649,"open":589,"high":85,"low":650,"close":15,"change":640,"percent_change":373,"volume":651,"transactions":9,"vwap":15},"2026-06-08",5.7,105100,{"date":653,"open":262,"high":262,"low":54,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-05",5.66,-0.32,-5.35,169400,{"date":659,"open":85,"high":660,"low":536,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-04",6.035,5.98,0.04,0.67,118900,{"date":666,"open":403,"high":278,"low":667,"close":413,"change":494,"percent_change":668,"volume":669,"transactions":9,"vwap":413},"2026-06-03",5.9,0.85,140100,{"date":671,"open":543,"high":403,"low":543,"close":672,"change":433,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-02",5.89,1.03,64300,{"date":676,"open":576,"high":413,"low":576,"close":645,"change":545,"percent_change":677,"volume":678,"transactions":9,"vwap":645},"2026-06-01",3.55,248000,{"date":680,"open":589,"high":536,"low":19,"close":54,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":54},"2026-05-29",-0.16,-2.76,366500,{"date":685,"open":536,"high":405,"low":650,"close":543,"change":601,"percent_change":686,"volume":687,"transactions":9,"vwap":543},"2026-05-28",1.94,154900,{"date":689,"open":654,"high":645,"low":542,"close":529,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":529},"2026-05-27",-0.13,-2.24,249100,{"date":694,"open":695,"high":262,"low":576,"close":17,"change":320,"percent_change":696,"volume":697,"transactions":9,"vwap":17},"2026-05-26",6,-3.49,191600,{"date":699,"open":413,"high":700,"low":413,"close":513,"change":215,"percent_change":701,"volume":702,"transactions":9,"vwap":513},"2026-05-22",6.14,1.18,99500,{"date":704,"open":206,"high":115,"low":413,"close":271,"change":128,"percent_change":705,"volume":706,"transactions":9,"vwap":271},"2026-05-21",-2.94,141700,{"date":708,"open":184,"high":709,"low":710,"close":512,"change":507,"percent_change":711,"volume":712,"transactions":9,"vwap":512},"2026-05-20",6.38,6.1,-2.39,185700,{"date":714,"open":116,"high":311,"low":715,"close":506,"change":471,"percent_change":655,"volume":716,"transactions":9,"vwap":506},"2026-05-19",6.196,87900,{"date":718,"open":105,"high":104,"low":105,"close":294,"change":247,"percent_change":248,"volume":719,"transactions":9,"vwap":294},"2026-05-18",98000,{"date":721,"open":72,"high":196,"low":15,"close":186,"change":207,"percent_change":722,"volume":723,"transactions":9,"vwap":186},"2026-05-15",2.66,90000,{"date":725,"open":335,"high":726,"low":335,"close":727,"change":304,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-05-14",6.081,6.01,1.35,110600,{"date":731,"open":732,"high":700,"low":733,"close":734,"change":117,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-05-13",6.05,5.91,5.93,-2.79,103600,{"date":738,"open":739,"high":740,"low":405,"close":710,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":710},"2026-05-12",5.88,6.125,0.28,4.81,317200,{"date":745,"open":405,"high":413,"low":74,"close":746,"change":662,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-05-11",5.82,0.69,110900,{"date":750,"open":63,"high":405,"low":620,"close":63,"change":247,"percent_change":751,"volume":752,"transactions":9,"vwap":63},"2026-05-08",2.3,179900,{"date":754,"open":536,"high":74,"low":551,"close":55,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":55},"2026-05-07",-0.2,-3.42,148200,{"date":759,"open":146,"high":311,"low":74,"close":405,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":405},"2026-05-06",-0.8,-12.03,388500,{"date":764,"open":124,"high":765,"low":113,"close":372,"change":207,"percent_change":373,"volume":766,"transactions":9,"vwap":372},"2026-05-05",6.665,227200,{"date":768,"open":302,"high":135,"low":769,"close":157,"change":770,"percent_change":507,"volume":771,"transactions":9,"vwap":157},"2026-05-04",6.46,-0.01,357400,{"date":773,"open":774,"high":775,"low":114,"close":176,"change":106,"percent_change":756,"volume":776,"transactions":9,"vwap":176},"2026-05-01",6.7,6.79,383300,{"date":778,"open":779,"high":780,"low":176,"close":136,"change":207,"percent_change":781,"volume":782,"transactions":9,"vwap":136},"2026-04-30",6.59,6.745,2.44,292600,{"date":784,"open":277,"high":372,"low":96,"close":302,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":302},"2026-04-29",0.37,5.97,1170800,{"date":789,"open":197,"high":386,"low":184,"close":223,"change":449,"percent_change":790,"volume":791,"transactions":9,"vwap":223},"2026-04-28",-0.48,189300,{"date":793,"open":667,"high":506,"low":667,"close":115,"change":247,"percent_change":794,"volume":795,"transactions":9,"vwap":115},"2026-04-27",2.13,118300,{"date":797,"open":334,"high":700,"low":335,"close":710,"change":440,"percent_change":798,"volume":799,"transactions":9,"vwap":710},"2026-04-24",2.01,84700,{"date":801,"open":334,"high":732,"low":403,"close":661,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":661},"2026-04-23",-0.05,-0.83,80200,{"date":806,"open":405,"high":95,"low":405,"close":334,"change":440,"percent_change":807,"volume":808,"transactions":9,"vwap":334},"2026-04-22",2.03,127500,{"date":810,"open":543,"high":271,"low":63,"close":733,"change":247,"percent_change":811,"volume":812,"transactions":9,"vwap":733},"2026-04-21",2.25,107700,{"date":814,"open":815,"high":739,"low":816,"close":63,"change":519,"percent_change":817,"volume":818,"transactions":9,"vwap":63},"2026-04-20",5.73,5.726,1.58,93400,{"date":820,"open":512,"high":512,"low":570,"close":570,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":570},"2026-04-17",-0.55,-8.81,246600,{"date":825,"open":105,"high":294,"low":105,"close":277,"change":514,"percent_change":826,"volume":827,"transactions":9,"vwap":277},"2026-04-16",2.46,425000,{"date":829,"open":95,"high":506,"low":82,"close":82,"change":46,"percent_change":830,"volume":831,"transactions":9,"vwap":82},"2026-04-15",-0.98,294000,{"date":833,"open":727,"high":93,"low":834,"close":270,"change":304,"percent_change":835,"volume":836,"transactions":9,"vwap":270},"2026-04-14",5.881,1.32,166500,{"date":838,"open":105,"high":223,"low":695,"close":224,"change":207,"percent_change":839,"volume":840,"transactions":9,"vwap":224},"2026-04-13",2.71,207100,{"date":842,"open":786,"high":843,"low":733,"close":733,"change":139,"percent_change":139,"volume":844,"transactions":9,"vwap":733},"2026-04-10",5.995,89500,{"date":846,"open":334,"high":847,"low":739,"close":733,"change":565,"percent_change":848,"volume":849,"transactions":9,"vwap":733},"2026-04-09",6.115,-1.17,103800,{"date":851,"open":513,"high":710,"low":53,"close":661,"change":472,"percent_change":852,"volume":853,"transactions":9,"vwap":661},"2026-04-08",-4.78,217800,{"date":855,"open":126,"high":104,"low":186,"close":506,"change":471,"percent_change":655,"volume":856,"transactions":9,"vwap":506},"2026-04-07",501400,{"date":858,"open":394,"high":185,"low":270,"close":294,"change":139,"percent_change":139,"volume":859,"transactions":9,"vwap":294},"2026-04-06",1267600,{"date":861,"open":146,"high":157,"low":96,"close":294,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":294},"2026-04-02",0.23,3.79,251600,{"date":866,"open":113,"high":113,"low":867,"close":224,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":224},"2026-04-01",6.016,-0.25,-3.96,151300,{"date":872,"open":492,"high":125,"low":270,"close":126,"change":507,"percent_change":873,"volume":874,"transactions":9,"vwap":126},"2026-03-31",-2.32,299800,{"date":876,"open":177,"high":145,"low":769,"close":492,"change":75,"percent_change":877,"volume":878,"transactions":9,"vwap":492},"2026-03-30",-1.67,99100,{"date":880,"open":113,"high":372,"low":113,"close":205,"change":514,"percent_change":881,"volume":882,"transactions":9,"vwap":205},"2026-03-27",2.33,316400,{"date":884,"open":769,"high":135,"low":301,"close":395,"change":471,"percent_change":86,"volume":885,"transactions":9,"vwap":395},"2026-03-26",85300,{"date":887,"open":386,"high":470,"low":386,"close":303,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":303},"2026-03-25",-0.22,-3.3,50300,{"date":892,"open":354,"high":893,"low":137,"close":363,"change":198,"percent_change":894,"volume":895,"transactions":9,"vwap":363},"2026-03-24",7.02,-2.06,158600,{"date":897,"open":898,"high":899,"low":177,"close":355,"change":75,"percent_change":900,"volume":901,"transactions":9,"vwap":355},"2026-03-23",6.85,6.9,-1.59,209700,{"date":903,"open":125,"high":904,"low":205,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-03-20",6.92,0.32,4.85,257100,{"date":909,"open":311,"high":910,"low":286,"close":125,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":125},"2026-03-19",6.69,0.43,6.97,269300,{"date":915,"open":695,"high":115,"low":335,"close":186,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":186},"2026-03-18",0.22,3.7,179800,{"date":920,"open":105,"high":105,"low":17,"close":271,"change":531,"percent_change":921,"volume":922,"transactions":9,"vwap":271},"2026-03-17",-1.33,127900,{"date":924,"open":739,"high":512,"low":739,"close":334,"change":662,"percent_change":663,"volume":925,"transactions":9,"vwap":334},"2026-03-16",156100,{"date":927,"open":206,"high":294,"low":380,"close":501,"change":455,"percent_change":928,"volume":929,"transactions":9,"vwap":501},"2026-03-13",-5.22,417400,{"date":931,"open":214,"high":395,"low":506,"close":126,"change":494,"percent_change":932,"volume":933,"transactions":9,"vwap":126},"2026-03-12",0.8,347200,{"date":935,"open":710,"high":104,"low":710,"close":412,"change":519,"percent_change":936,"volume":937,"transactions":9,"vwap":412},"2026-03-11",1.46,169100,{"date":939,"open":769,"high":940,"low":732,"close":96,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":96},"2026-03-10",6.543,-0.39,-5.94,162500,{"date":945,"open":354,"high":167,"low":127,"close":302,"change":565,"percent_change":946,"volume":947,"transactions":9,"vwap":302},"2026-03-09",-1.05,83700,{"date":949,"open":302,"high":774,"low":709,"close":135,"change":188,"percent_change":950,"volume":951,"transactions":9,"vwap":135},"2026-03-06",4.24,192200,{"date":953,"open":270,"high":176,"low":278,"close":311,"change":905,"percent_change":954,"volume":955,"transactions":9,"vwap":311},"2026-03-05",5.29,265900,{"date":957,"open":93,"high":184,"low":72,"close":732,"change":75,"percent_change":958,"volume":959,"transactions":9,"vwap":732},"2026-03-04",-1.79,134600,{"date":961,"open":695,"high":186,"low":667,"close":93,"change":312,"percent_change":962,"volume":963,"transactions":9,"vwap":93},"2026-03-03",3.18,428900,{"date":965,"open":732,"high":254,"low":53,"close":786,"change":232,"percent_change":966,"volume":967,"transactions":9,"vwap":786},"2026-03-02",0.51,69400,{"date":969,"open":63,"high":413,"low":815,"close":413,"change":514,"percent_change":970,"volume":971,"transactions":9,"vwap":413},"2026-02-27",2.59,14900,{"date":973,"open":542,"high":15,"low":542,"close":543,"change":494,"percent_change":974,"volume":975,"transactions":9,"vwap":543},"2026-02-26",0.87,13000,{"date":977,"open":542,"high":15,"low":544,"close":536,"change":279,"percent_change":978,"volume":979,"transactions":9,"vwap":536},"2026-02-25",-1.71,12800,{"date":981,"open":695,"high":695,"low":63,"close":335,"change":565,"percent_change":982,"volume":983,"transactions":9,"vwap":335},"2026-02-24",-1.18,47900,{"date":985,"open":710,"high":710,"low":85,"close":733,"change":117,"percent_change":986,"volume":987,"transactions":9,"vwap":733},"2026-02-23",-2.8,18200,{"date":989,"open":710,"high":222,"low":667,"close":105,"change":46,"percent_change":830,"volume":990,"transactions":9,"vwap":105},"2026-02-20",29400,{"date":992,"open":732,"high":96,"low":732,"close":700,"change":545,"percent_change":993,"volume":994,"transactions":9,"vwap":700},"2026-02-19",3.37,27100,{"date":996,"open":672,"high":513,"low":405,"close":413,"change":147,"percent_change":997,"volume":998,"transactions":9,"vwap":413},"2026-02-18",2.95,95200,{"date":1000,"open":17,"high":17,"low":1001,"close":44,"change":770,"percent_change":117,"volume":1002,"transactions":9,"vwap":44},"2026-02-17",5.575,26400,{"date":1004,"open":335,"high":1005,"low":556,"close":63,"change":662,"percent_change":1006,"volume":1007,"transactions":9,"vwap":63},"2026-02-13",5.845,0.7,21700,{"date":1009,"open":413,"high":222,"low":654,"close":536,"change":356,"percent_change":1010,"volume":1011,"transactions":9,"vwap":536},"2026-02-12",-4.81,46800,{"date":1013,"open":733,"high":262,"low":17,"close":334,"change":514,"percent_change":1014,"volume":1015,"transactions":9,"vwap":334},"2026-02-11",2.55,52100,{"date":1017,"open":513,"high":448,"low":739,"close":739,"change":507,"percent_change":1018,"volume":1019,"transactions":9,"vwap":739},"2026-02-10",-2.49,65100,{"date":1021,"open":74,"high":334,"low":1022,"close":334,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":334},"2026-02-09",5.594,0.29,5.05,105400,{"date":1027,"open":620,"high":63,"low":608,"close":536,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":536},"2026-02-06",0.25,4.55,36200,{"date":1032,"open":1033,"high":1034,"low":557,"close":608,"change":128,"percent_change":1035,"volume":1036,"transactions":9,"vwap":608},"2026-02-05",5.5,5.58,-3.17,37900,{"date":1038,"open":1039,"high":815,"low":1033,"close":556,"change":312,"percent_change":1040,"volume":885,"transactions":9,"vwap":556},"2026-02-04",5.545,3.47,{"date":1042,"open":1043,"high":537,"low":1044,"close":1045,"change":640,"percent_change":148,"volume":1046,"transactions":9,"vwap":1045},"2026-02-03",5.38,5.1,5.48,60700,{"date":1048,"open":1049,"high":558,"low":1050,"close":1051,"change":75,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-02-02",5.31,5.26,5.34,-2.02,65700,{"date":1055,"open":550,"high":551,"low":1056,"close":564,"change":263,"percent_change":1057,"volume":1058,"transactions":9,"vwap":564},"2026-01-30",5.32,-1.62,96300,{"date":1060,"open":563,"high":815,"low":1051,"close":551,"change":662,"percent_change":1061,"volume":1062,"transactions":9,"vwap":551},"2026-01-29",0.73,114400,{"date":1064,"open":16,"high":1034,"low":595,"close":1033,"change":225,"percent_change":621,"volume":1065,"transactions":9,"vwap":1033},"2026-01-28",97400,{"date":1067,"open":1068,"high":45,"low":1068,"close":551,"change":741,"percent_change":1056,"volume":1069,"transactions":9,"vwap":551},"2026-01-27",5.22,74100,{"date":1071,"open":1072,"high":564,"low":1073,"close":1050,"change":198,"percent_change":646,"volume":1074,"transactions":9,"vwap":1050},"2026-01-26",5.39,5.2,38200,{"date":1076,"open":1073,"high":1077,"low":1073,"close":625,"change":20,"percent_change":1078,"volume":1079,"transactions":9,"vwap":625},"2026-01-23",5.41,4.05,134800,{"date":1081,"open":1082,"high":954,"low":1083,"close":1084,"change":225,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-01-22",5.27,5.128,5.19,-0.76,72300,{"date":1088,"open":906,"high":1089,"low":906,"close":1089,"change":379,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-01-21",5.23,6.95,112100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":565,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-01-20",4.96,5.025,4.885,4.89,-1.41,102800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1094,"change":471,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1094},"2026-01-16",5.013,5.04,4.9,-0.4,61000,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":263,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-01-15",5.11,4.95,4.98,-1.78,62800,{"date":1115,"open":1104,"high":1116,"low":1104,"close":1117,"change":247,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-01-14",5.225,5.07,2.63,196200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":433,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-01-13",4.97,5,4.845,4.94,1.23,73200,{"date":1129,"open":1130,"high":1094,"low":1131,"close":1132,"change":640,"percent_change":997,"volume":1133,"transactions":9,"vwap":1132},"2026-01-12",4.74,4.65,4.88,124600,{"date":1135,"open":1136,"high":1130,"low":1137,"close":1130,"change":207,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1130},"2026-01-09",4.58,4.47,3.49,201500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1136,"change":601,"percent_change":826,"volume":1145,"transactions":9,"vwap":1136},"2026-01-08",4.49,4.615,4.48,131700,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1137,"change":263,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1137},"2026-01-07",4.62,4.37,-1.97,174000,{"date":1153,"open":1154,"high":1155,"low":1144,"close":1156,"change":279,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-01-06",4.69,4.7,4.56,-2.15,144300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":507,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-05",4.79,4.82,4.495,4.66,-3.12,473800,{"date":1168,"open":1162,"high":1169,"low":1170,"close":742,"change":494,"percent_change":1171,"volume":1172,"transactions":9,"vwap":742},"2026-01-02",4.86,4.75,1.05,64500,{"date":1174,"open":1161,"high":1175,"low":1176,"close":1177,"change":56,"percent_change":20,"volume":1178,"transactions":9,"vwap":1177},"2025-12-31",4.8,4.67,4.76,214700,{"date":1180,"open":1181,"high":1132,"low":1176,"close":1170,"change":46,"percent_change":566,"volume":1182,"transactions":9,"vwap":1170},"2025-12-30",4.83,240900,{"date":1184,"open":1136,"high":742,"low":1029,"close":742,"change":147,"percent_change":1185,"volume":1186,"transactions":9,"vwap":742},"2025-12-29",3.66,221900,{"date":1188,"open":1177,"high":1177,"low":1029,"close":1189,"change":531,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2025-12-26",4.64,-1.69,93700,{"date":1193,"open":1194,"high":1177,"low":1195,"close":1196,"change":494,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2025-12-24",4.61,4.595,4.72,1.07,118100,{"date":1200,"open":1201,"high":1154,"low":1201,"close":1176,"change":545,"percent_change":1137,"volume":1202,"transactions":9,"vwap":1176},"2025-12-23",4.42,205300,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1137,"change":215,"percent_change":581,"volume":1207,"transactions":9,"vwap":1137},"2025-12-22",4.35,4.54,190000,{"date":1209,"open":1155,"high":1170,"low":1210,"close":1211,"change":655,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2025-12-19",4.39,4.4,-6.78,222400,{"date":1215,"open":1216,"high":1175,"low":1217,"close":1196,"change":20,"percent_change":1164,"volume":1218,"transactions":9,"vwap":1196},"2025-12-18",4.41,4.403,179000,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":57,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2025-12-17",4.3,4.57,4.51,4.16,142000,{"date":1227,"open":1228,"high":1223,"low":1229,"close":1230,"change":802,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-12-16",4.44,4.276,4.33,-1.14,189600,{"date":1234,"open":1223,"high":1156,"low":26,"close":1235,"change":65,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2025-12-15",4.38,-2.67,847300,{"date":1239,"open":1194,"high":1240,"low":1137,"close":1241,"change":690,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2025-12-12",4.675,4.5,-2.81,135400,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":531,"percent_change":1249,"volume":729,"transactions":9,"vwap":1248},"2025-12-11",4.71,4.59,4.63,-1.7,{"date":1251,"open":1175,"high":1181,"low":1176,"close":1246,"change":46,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1246},"2025-12-10",-1.26,103100,{"date":1255,"open":1256,"high":1125,"low":1155,"close":1257,"change":507,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2025-12-09",4.84,4.77,-3.05,183500,{"date":1261,"open":1262,"high":1262,"low":1132,"close":1263,"change":420,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2025-12-08",5.12,4.92,-3.72,106900,{"date":1267,"open":1111,"high":606,"low":1125,"close":1109,"change":207,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1109},"2025-12-05",3.23,295400,{"date":1271,"open":1272,"high":1110,"low":906,"close":1110,"change":662,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1110},"2025-12-04",4.87,0.81,101200,{"date":1276,"open":1155,"high":1263,"low":1176,"close":1277,"change":57,"percent_change":35,"volume":1278,"transactions":9,"vwap":1277},"2025-12-03",4.91,273900,{"date":1280,"open":1176,"high":1130,"low":1281,"close":1282,"change":433,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-12-02",4.6,4.73,1.28,64600,{"date":1286,"open":1131,"high":1256,"low":1189,"close":1176,"change":97,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1176},"2025-12-01",2.19,202400,{"date":1290,"open":1136,"high":1176,"low":1210,"close":1222,"change":507,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1222},"2025-11-28",-3.18,189700,{"date":1294,"open":1044,"high":1084,"low":1148,"close":1196,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1196},"2025-11-26",-0.42,-8.17,151600,{"date":1299,"open":1300,"high":1073,"low":1301,"close":1302,"change":471,"percent_change":941,"volume":1303,"transactions":9,"vwap":1302},"2025-11-25",5.16,5.02,5.14,585700,{"date":1305,"open":1306,"high":1306,"low":1024,"close":1300,"change":471,"percent_change":941,"volume":1307,"transactions":9,"vwap":1300},"2025-11-24",5.25,21500,{"date":1309,"open":1310,"high":1056,"low":1123,"close":1311,"change":128,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-11-21",5.3,5.18,-3.36,119700,{"date":1315,"open":1024,"high":594,"low":1316,"close":588,"change":741,"percent_change":594,"volume":1317,"transactions":9,"vwap":588},"2025-11-20",5.01,313300,{"date":1319,"open":1123,"high":1320,"low":1256,"close":1321,"change":519,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-11-19",5.09,5.08,1.8,59500,{"date":1325,"open":1104,"high":1103,"low":1162,"close":1326,"change":440,"percent_change":826,"volume":1327,"transactions":9,"vwap":1326},"2025-11-18",4.99,90100,{"date":1329,"open":1117,"high":1330,"low":1331,"close":1272,"change":356,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1272},"2025-11-17",5.13,4.801,-5.62,176300,{"date":1335,"open":1169,"high":1073,"low":1177,"close":1300,"change":1336,"percent_change":186,"volume":1337,"transactions":9,"vwap":1300},"2025-11-14",0.3,1008600,{"date":1339,"open":1024,"high":1320,"low":742,"close":1169,"change":507,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1169},"2025-11-13",-2.99,73500,{"date":1343,"open":1282,"high":1316,"low":1246,"close":1316,"change":741,"percent_change":403,"volume":1344,"transactions":9,"vwap":1316},"2025-11-12",596800,{"date":1346,"open":1176,"high":742,"low":1248,"close":1282,"change":247,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1282},"2025-11-11",2.83,34900,{"date":1350,"open":1282,"high":1282,"low":1142,"close":1281,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1281},"2025-11-10",0.02,0.44,140600,{"date":1355,"open":1356,"high":1148,"low":1357,"close":1136,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1136},"2025-11-07",4.36,4.26,0.195,4.45,70100,{"date":1362,"open":1211,"high":1363,"low":1221,"close":1364,"change":1365,"percent_change":75,"volume":1366,"transactions":9,"vwap":1364},"2025-11-06",4.46,4.385,-0.005,75800,{"date":1368,"open":1228,"high":1222,"low":1230,"close":1210,"change":531,"percent_change":958,"volume":1369,"transactions":9,"vwap":1210},"2025-11-05",150600,{"date":1371,"open":1372,"high":1372,"low":1356,"close":1137,"change":455,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1137},"2025-11-04",4.78,-6.88,230000,{"date":1376,"open":1321,"high":1321,"low":1161,"close":1175,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1175},"2025-11-03",-0.26,-5.14,11400,{"date":1381,"open":1110,"high":1044,"low":1110,"close":1382,"change":57,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-10-31",5.06,3.69,66200,{"date":1386,"open":1175,"high":1094,"low":1372,"close":1132,"change":640,"percent_change":997,"volume":1387,"transactions":9,"vwap":1132},"2025-10-30",33700,{"date":1389,"open":1175,"high":1181,"low":1176,"close":1130,"change":46,"percent_change":566,"volume":1390,"transactions":9,"vwap":1130},"2025-10-29",48000,{"date":1392,"open":1132,"high":1277,"low":1196,"close":1175,"change":75,"percent_change":691,"volume":1393,"transactions":9,"vwap":1175},"2025-10-28",82300,{"date":1395,"open":1094,"high":1044,"low":1132,"close":1277,"change":225,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1277},"2025-10-27",-0.81,18000,{"date":1399,"open":1044,"high":1044,"low":1400,"close":1110,"change":565,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1110},"2025-10-24",4.844,-1.39,102600,{"date":1404,"open":1256,"high":1044,"low":1256,"close":1301,"change":20,"percent_change":1149,"volume":1405,"transactions":9,"vwap":1301},"2025-10-23",30300,{"date":1407,"open":1164,"high":1326,"low":1247,"close":742,"change":247,"percent_change":1408,"volume":1409,"transactions":9,"vwap":742},"2025-10-22",2.78,44600,{"date":1411,"open":1175,"high":1175,"low":1281,"close":169,"change":263,"percent_change":1412,"volume":1413,"transactions":9,"vwap":169},"2025-10-21",-1.89,10500,{"date":1415,"open":1241,"high":1257,"low":1241,"close":1257,"change":188,"percent_change":695,"volume":1416,"transactions":9,"vwap":1257},"2025-10-20",42700,{"date":1418,"open":1148,"high":1148,"low":1363,"close":1241,"change":531,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1241},"2025-10-17",-1.75,63300,{"date":1422,"open":1176,"high":1246,"low":1222,"close":1136,"change":449,"percent_change":226,"volume":1423,"transactions":9,"vwap":1136},"2025-10-16",27900,{"date":1425,"open":1206,"high":1154,"low":1206,"close":1194,"change":1426,"percent_change":255,"volume":1427,"transactions":9,"vwap":1194},"2025-10-15",0.075,11300,{"date":1429,"open":1430,"high":1148,"low":1223,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-10-14",4.52,4.535,-0.085,-1.84,30400,{"date":1436,"open":1194,"high":1176,"low":1241,"close":1148,"change":433,"percent_change":835,"volume":1437,"transactions":9,"vwap":1148},"2025-10-13",22000,{"date":1439,"open":1156,"high":1196,"low":1142,"close":1156,"change":531,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1156},"2025-10-10",-1.72,99000,{"date":1443,"open":1246,"high":1272,"low":1248,"close":1189,"change":531,"percent_change":1190,"volume":1444,"transactions":9,"vwap":1189},"2025-10-09",51900,{"date":1446,"open":1196,"high":1447,"low":1164,"close":1196,"change":139,"percent_change":139,"volume":1448,"transactions":9,"vwap":1196},"2025-10-08",4.781,43400,{"date":1450,"open":742,"high":742,"low":1451,"close":1196,"change":263,"percent_change":76,"volume":1452,"transactions":9,"vwap":1196},"2025-10-07",4.649,11500,{"date":1454,"open":1256,"high":1117,"low":1170,"close":742,"change":215,"percent_change":1455,"volume":1456,"transactions":9,"vwap":742},"2025-10-06",1.48,34700,{"date":1458,"open":1029,"high":1169,"low":1029,"close":1130,"change":147,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1130},"2025-10-03",3.72,50500,{"date":1462,"open":1130,"high":1130,"low":1206,"close":1222,"change":198,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1222},"2025-10-02",-2.97,31800,{"date":1466,"open":1194,"high":1467,"low":1194,"close":1246,"change":519,"percent_change":441,"volume":1468,"transactions":9,"vwap":1246},"2025-10-01",4.743,24800,{"date":1470,"open":1177,"high":1372,"low":1148,"close":1148,"change":690,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1148},"2025-09-30",-2.74,26900,{"date":1474,"open":1169,"high":1272,"low":1475,"close":1170,"change":65,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1170},"2025-09-29",4.735,-2.46,7000,{"date":1479,"open":1162,"high":1117,"low":1480,"close":1272,"change":232,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1272},"2025-09-26",4.775,0.62,33400,{"date":1484,"open":1181,"high":1169,"low":1485,"close":1256,"change":56,"percent_change":20,"volume":1486,"transactions":9,"vwap":1256},"2025-09-25",4.755,33200,{"date":1488,"open":1169,"high":1110,"low":1372,"close":1181,"change":46,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1181},"2025-09-24",-1.23,127000,{"date":1492,"open":1125,"high":1103,"low":1256,"close":1097,"change":1351,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1097},"2025-09-23",0.41,87000,{"date":1496,"open":1316,"high":1497,"low":1162,"close":1272,"change":681,"percent_change":1291,"volume":1498,"transactions":9,"vwap":1272},"2025-09-22",5.072,79900,{"date":1500,"open":1321,"high":1501,"low":1326,"close":1502,"change":65,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-09-19",5.184,5.03,-2.33,40300,{"date":1506,"open":1068,"high":1507,"low":1024,"close":1508,"change":662,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-09-18",5.308,5.15,0.78,32900,{"date":1512,"open":1300,"high":1306,"low":1117,"close":1109,"change":139,"percent_change":139,"volume":1513,"transactions":9,"vwap":1109},"2025-09-17",60200,{"date":1515,"open":1169,"high":1516,"low":1169,"close":1109,"change":479,"percent_change":1517,"volume":1448,"transactions":9,"vwap":1109},"2025-09-16",5.28,4.93,{"date":1519,"open":1272,"high":1517,"low":1154,"close":1272,"change":247,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1272},"2025-09-15",2.74,31500,{"date":1523,"open":1175,"high":1162,"low":1130,"close":1130,"change":770,"percent_change":320,"volume":1524,"transactions":9,"vwap":1130},"2025-09-12",5900,{"date":1526,"open":1257,"high":1181,"low":1527,"close":1170,"change":471,"percent_change":1295,"volume":1528,"transactions":9,"vwap":1170},"2025-09-11",4.694,23500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1257,"change":802,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1257},"2025-09-10",4.825,4.676,-1.04,41300,{"date":1536,"open":1123,"high":1508,"low":1162,"close":1162,"change":681,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1162},"2025-09-09",-3.21,21200,{"date":1540,"open":1382,"high":1541,"low":1110,"close":1111,"change":75,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1111},"2025-09-08",5.124,-2.16,4700,{"date":1545,"open":1073,"high":612,"low":1316,"close":1320,"change":681,"percent_change":1258,"volume":1546,"transactions":9,"vwap":1320},"2025-09-05",18300,{"date":1548,"open":1050,"high":1549,"low":1084,"close":1306,"change":1351,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1306},"2025-09-04",5.305,0.38,16200,{"date":1553,"open":1056,"high":625,"low":1103,"close":1089,"change":65,"percent_change":691,"volume":1554,"transactions":9,"vwap":1089},"2025-09-03",22100,{"date":1556,"open":1084,"high":1033,"low":1084,"close":606,"change":312,"percent_change":1557,"volume":1558,"transactions":9,"vwap":606},"2025-09-02",3.68,165800,{"date":1560,"open":1330,"high":1082,"low":1044,"close":1300,"change":433,"percent_change":701,"volume":1561,"transactions":9,"vwap":1300},"2025-08-29",126500,{"date":1563,"open":1123,"high":1262,"low":1125,"close":1044,"change":97,"percent_change":602,"volume":1564,"transactions":9,"vwap":1044},"2025-08-28",93500,{"date":1566,"open":1169,"high":1103,"low":1181,"close":1123,"change":601,"percent_change":811,"volume":1567,"transactions":9,"vwap":1123},"2025-08-27",142400,{"date":1569,"open":1570,"high":1123,"low":1246,"close":1097,"change":640,"percent_change":997,"volume":1571,"transactions":9,"vwap":1097},"2025-08-26",4.725,46300,{"date":1573,"open":1272,"high":1326,"low":1155,"close":1170,"change":279,"percent_change":894,"volume":1574,"transactions":9,"vwap":1170},"2025-08-25",15700,{"date":1576,"open":1149,"high":1316,"low":1149,"close":906,"change":785,"percent_change":1577,"volume":1578,"transactions":9,"vwap":906},"2025-08-22",8.26,87400,{"date":1580,"open":1216,"high":1581,"low":1582,"close":1144,"change":147,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1144},"2025-08-21",4.636,4.34,3.94,68200,{"date":1586,"open":1356,"high":1356,"low":1587,"close":1588,"change":65,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-08-20",4.14,4.31,-2.71,61800,{"date":1592,"open":1176,"high":1176,"low":1593,"close":1594,"change":681,"percent_change":696,"volume":1595,"transactions":9,"vwap":1594},"2025-08-19",4.375,4.43,19300,{"date":1597,"open":1144,"high":1189,"low":1598,"close":1247,"change":494,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1247},"2025-08-18",4.458,1.1,10600,{"date":1602,"open":1223,"high":1603,"low":1223,"close":1206,"change":139,"percent_change":139,"volume":1413,"transactions":9,"vwap":1206},"2025-08-15",4.605,{"date":1605,"open":1148,"high":1154,"low":1594,"close":1206,"change":471,"percent_change":158,"volume":1606,"transactions":9,"vwap":1206},"2025-08-14",11200,{"date":1608,"open":1149,"high":1248,"low":1149,"close":1156,"change":545,"percent_change":1247,"volume":1609,"transactions":9,"vwap":1156},"2025-08-13",8300,{"date":1611,"open":1612,"high":1363,"low":189,"close":1356,"change":662,"percent_change":1613,"volume":990,"transactions":9,"vwap":1356},"2025-08-12",4.356,0.93,{"date":1615,"open":1210,"high":1144,"low":1616,"close":189,"change":531,"percent_change":1617,"volume":1452,"transactions":9,"vwap":189},"2025-08-11",4.315,-1.82,{"date":1619,"open":1241,"high":1241,"low":1620,"close":1211,"change":471,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1211},"2025-08-08",4.27,-0.45,15400,{"date":1624,"open":1430,"high":1282,"low":1201,"close":1201,"change":65,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1201},"2025-08-07",-2.64,33800,{"date":1628,"open":1206,"high":1164,"low":1629,"close":1206,"change":56,"percent_change":916,"volume":1630,"transactions":9,"vwap":1206},"2025-08-06",4.53,11800,{"date":1632,"open":1363,"high":1222,"low":1201,"close":1629,"change":1351,"percent_change":1352,"volume":1633,"transactions":9,"vwap":1629},"2025-08-05",19000,{"date":1635,"open":1142,"high":1247,"low":1228,"close":1223,"change":46,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1223},"2025-08-04",-1.31,17700,{"date":1639,"open":1144,"high":1281,"low":1594,"close":1222,"change":225,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1222},"2025-08-01",-0.87,14100,{"date":1643,"open":1156,"high":1164,"low":1142,"close":1194,"change":662,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1194},"2025-07-31",0.88,35600,{"date":1647,"open":1131,"high":1648,"low":1142,"close":1222,"change":198,"percent_change":1463,"volume":1649,"transactions":9,"vwap":1222},"2025-07-30",4.709,12200,{"date":1651,"open":1282,"high":1282,"low":1241,"close":1246,"change":433,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1246},"2025-07-29",1.29,30100,{"date":1655,"open":1148,"high":1154,"low":1656,"close":1131,"change":215,"percent_change":178,"volume":1657,"transactions":9,"vwap":1131},"2025-07-28",4.355,19200,{"date":1659,"open":1131,"high":1131,"low":1359,"close":1136,"change":471,"percent_change":1660,"volume":994,"transactions":9,"vwap":1136},"2025-07-25",-0.43,{"date":1662,"open":1430,"high":1176,"low":1230,"close":1281,"change":1351,"percent_change":1352,"volume":1663,"transactions":9,"vwap":1281},"2025-07-24",41800,{"date":1665,"open":1228,"high":1136,"low":1216,"close":1136,"change":147,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1136},"2025-07-23",3.85,24900,{"date":1669,"open":1149,"high":1594,"low":1357,"close":1216,"change":494,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1216},"2025-07-22",1.15,22300,{"date":1673,"open":1594,"high":1223,"low":1674,"close":1356,"change":225,"percent_change":1675,"volume":1521,"transactions":9,"vwap":1356},"2025-07-21",4.29,-0.91,{"date":1677,"open":1230,"high":1211,"low":1678,"close":1211,"change":97,"percent_change":881,"volume":1679,"transactions":9,"vwap":1211},"2025-07-18",4.2,85000,{"date":1681,"open":1682,"high":1221,"low":1683,"close":1221,"change":440,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1221},"2025-07-17",4.12,4.11,2.87,37500,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":263,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-07-16",4.28,4.1,4.18,-2.11,44700,{"date":1694,"open":1688,"high":1205,"low":1695,"close":1620,"change":46,"percent_change":1401,"volume":1696,"transactions":9,"vwap":1620},"2025-07-15",4.215,55200,{"date":1698,"open":1223,"high":1223,"low":1689,"close":1230,"change":802,"percent_change":1231,"volume":1699,"transactions":9,"vwap":1230},"2025-07-14",61400,{"date":1701,"open":1588,"high":1216,"low":1588,"close":1235,"change":1351,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1235},"2025-07-11",0.46,24500,{"date":1705,"open":1216,"high":1363,"low":1221,"close":1356,"change":531,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1356},"2025-07-10",-1.8,46500,{"date":1709,"open":1594,"high":1144,"low":1211,"close":1228,"change":56,"percent_change":862,"volume":1551,"transactions":9,"vwap":1228},"2025-07-09",{"date":1711,"open":1205,"high":1029,"low":1205,"close":1594,"change":494,"percent_change":216,"volume":1712,"transactions":9,"vwap":1594},"2025-07-08",49600,{"date":1714,"open":1156,"high":1136,"low":1221,"close":1235,"change":128,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1235},"2025-07-07",-3.95,75900,{"date":1718,"open":1176,"high":169,"low":1241,"close":1156,"change":531,"percent_change":1440,"volume":1719,"transactions":9,"vwap":1156},"2025-07-03",37000,{"date":1721,"open":1156,"high":1189,"low":1241,"close":1189,"change":147,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1189},"2025-07-02",3.8,69800,{"date":1725,"open":1228,"high":1241,"low":1221,"close":1137,"change":56,"percent_change":916,"volume":1726,"transactions":9,"vwap":1137},"2025-07-01",69500,{"date":1728,"open":1281,"high":1281,"low":1201,"close":1363,"change":263,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1363},"2025-06-30",-1.98,77800,{"date":1732,"open":1189,"high":1189,"low":1594,"close":1029,"change":471,"percent_change":158,"volume":1733,"transactions":9,"vwap":1029},"2025-06-27",54200,{"date":1735,"open":1228,"high":1148,"low":1736,"close":1222,"change":440,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1222},"2025-06-26",4.415,2.7,20600,{"date":1740,"open":1247,"high":1741,"low":1359,"close":1359,"change":198,"percent_change":1258,"volume":1742,"transactions":9,"vwap":1359},"2025-06-25",4.628,65300,{"date":1744,"open":1161,"high":1161,"low":1029,"close":1247,"change":888,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1247},"2025-06-24",-4.57,38800,{"date":1748,"open":1097,"high":1044,"low":1189,"close":742,"change":531,"percent_change":1749,"volume":1750,"transactions":9,"vwap":742},"2025-06-23",-1.64,57300,{"date":1752,"open":1110,"high":1753,"low":1272,"close":1097,"change":802,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1097},"2025-06-20",4.965,-1.01,43000,{"date":1757,"open":1097,"high":1326,"low":1177,"close":1125,"change":471,"percent_change":1105,"volume":1758,"transactions":9,"vwap":1125},"2025-06-18",25600,{"date":1760,"open":1044,"high":1262,"low":1263,"close":1094,"change":279,"percent_change":1729,"volume":1761,"transactions":9,"vwap":1094},"2025-06-17",26600,{"date":1763,"open":1764,"high":1764,"low":1111,"close":1382,"change":46,"percent_change":848,"volume":1765,"transactions":9,"vwap":1382},"2025-06-16",5.17,47200,{"date":1767,"open":1123,"high":1302,"low":1132,"close":1262,"change":1336,"percent_change":286,"volume":1768,"transactions":9,"vwap":1262},"2025-06-13",53700,{"date":1770,"open":1104,"high":1110,"low":1257,"close":1162,"change":139,"percent_change":139,"volume":1510,"transactions":9,"vwap":1162},"2025-06-12",{"date":1772,"open":1148,"high":1256,"low":1148,"close":1162,"change":862,"percent_change":1316,"volume":1773,"transactions":9,"vwap":1162},"2025-06-11",178300,{"date":1775,"open":1430,"high":1154,"low":1430,"close":1247,"change":494,"percent_change":1599,"volume":1776,"transactions":9,"vwap":1247},"2025-06-10",24700,{"date":1778,"open":1241,"high":1156,"low":1142,"close":1206,"change":139,"percent_change":139,"volume":947,"transactions":9,"vwap":1206},"2025-06-09",{"date":1780,"open":1137,"high":1156,"low":1137,"close":1206,"change":207,"percent_change":1781,"volume":1571,"transactions":9,"vwap":1206},"2025-06-06",3.65,{"date":1783,"open":1149,"high":1228,"low":1230,"close":1235,"change":1351,"percent_change":1702,"volume":1510,"transactions":9,"vwap":1235},"2025-06-05",{"date":1785,"open":1356,"high":1629,"low":1588,"close":1356,"change":449,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1356},"2025-06-04",-0.68,48900,{"date":1789,"open":189,"high":1790,"low":189,"close":1210,"change":494,"percent_change":1670,"volume":1791,"transactions":9,"vwap":1210},"2025-06-03",4.445,49800,{"date":1793,"open":1221,"high":1594,"low":1794,"close":1582,"change":514,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1582},"2025-06-02",4.21,3.58,53900,{"date":1798,"open":1688,"high":1582,"low":1690,"close":1799,"change":690,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-05-30",4.19,-3.01,30600,{"date":1803,"open":1216,"high":1430,"low":1804,"close":189,"change":1351,"percent_change":1805,"volume":1806,"transactions":9,"vwap":189},"2025-05-29",4.13,0.47,37600,{"date":1808,"open":1356,"high":1149,"low":1221,"close":1221,"change":1351,"percent_change":1805,"volume":1809,"transactions":9,"vwap":1221},"2025-05-28",13700,{"date":1811,"open":1674,"high":1149,"low":1812,"close":1688,"change":662,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1688},"2025-05-27",4.22,0.94,51700,{"date":1816,"open":1799,"high":1674,"low":1799,"close":950,"change":471,"percent_change":1817,"volume":1818,"transactions":9,"vwap":950},"2025-05-23",-0.47,17100,{"date":1820,"open":1356,"high":1235,"low":1812,"close":1357,"change":65,"percent_change":1471,"volume":1821,"transactions":9,"vwap":1357},"2025-05-22",28000,{"date":1823,"open":1235,"high":1144,"low":1235,"close":1235,"change":263,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1235},"2025-05-21",-2.01,23700,{"date":1827,"open":1222,"high":1222,"low":1216,"close":1137,"change":802,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1137},"2025-05-20",-1.11,85700,{"date":1831,"open":1356,"high":1156,"low":1356,"close":1430,"change":494,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1430},"2025-05-19",1.12,129100,{"date":1835,"open":1241,"high":1281,"low":1221,"close":1137,"change":471,"percent_change":1621,"volume":1836,"transactions":9,"vwap":1137},"2025-05-16",191900,{"date":1838,"open":1674,"high":1161,"low":1674,"close":1142,"change":862,"percent_change":625,"volume":1839,"transactions":9,"vwap":1142},"2025-05-15",170800,{"date":1841,"open":1678,"high":189,"low":1799,"close":1357,"change":770,"percent_change":106,"volume":1486,"transactions":9,"vwap":1357},"2025-05-14",{"date":1843,"open":950,"high":1582,"low":1794,"close":1620,"change":215,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1620},"2025-05-13",1.67,60300,{"date":1847,"open":1588,"high":1848,"low":1678,"close":1678,"change":139,"percent_change":139,"volume":1849,"transactions":9,"vwap":1678},"2025-05-12",4.505,134700,{"date":1851,"open":1149,"high":1210,"low":1852,"close":1678,"change":755,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1678},"2025-05-09",4,-4.55,189800,{"date":1856,"open":1857,"high":1858,"low":502,"close":1211,"change":1702,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1211},"2025-05-08",3.95,4.585,11.68,324000,{"date":1862,"open":1222,"high":1222,"low":35,"close":1583,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1583},"2025-05-07",-0.58,-12.83,329800,{"date":1867,"open":1170,"high":1868,"low":1430,"close":1430,"change":65,"percent_change":646,"volume":1869,"transactions":9,"vwap":1430},"2025-05-06",4.759,92800,{"date":1871,"open":169,"high":1257,"low":1029,"close":1189,"change":65,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1189},"2025-05-05",-2.52,60600,{"date":1875,"open":1372,"high":1256,"low":1248,"close":1177,"change":519,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1177},"2025-05-02",1.93,32800,{"date":1879,"open":1194,"high":906,"low":1206,"close":1176,"change":56,"percent_change":20,"volume":560,"transactions":9,"vwap":1176},"2025-05-01",{"date":1881,"open":1155,"high":1882,"low":1883,"close":1164,"change":46,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1164},"2025-04-30",4.785,4.655,-1.27,15600,{"date":1887,"open":1097,"high":1097,"low":1888,"close":1196,"change":387,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1196},"2025-04-29",4.715,-5.6,67400,{"date":1892,"open":1893,"high":1894,"low":1125,"close":1123,"change":56,"percent_change":545,"volume":1895,"transactions":9,"vwap":1123},"2025-04-28",4.975,5.165,97700,{"date":1897,"open":1175,"high":1502,"low":1175,"close":1326,"change":304,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1326},"2025-04-25",1.63,47100,{"date":1901,"open":1097,"high":1125,"low":1175,"close":1277,"change":232,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1277},"2025-04-24",0.61,22600,{"date":1905,"open":1326,"high":1300,"low":906,"close":1132,"change":681,"percent_change":1035,"volume":1906,"transactions":9,"vwap":1132},"2025-04-23",24100,{"date":39,"open":1123,"high":1302,"low":1122,"close":1103,"change":662,"percent_change":932,"volume":1908,"transactions":9,"vwap":1103},47300,{"status":1910,"indices":1911,"watchlist":1952,"sectors":1972,"benchmarks":2022},"success",[1912,1919,1925,1931,1938,1945],{"symbol":1913,"name":1914,"price":1915,"change":1916,"pct_change":1061,"is_up":1917,"sparkline":1918,"date":5},"SPX","S&P 500",7722.72,56.27,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":1920,"name":1921,"price":1922,"change":1923,"pct_change":32,"is_up":1917,"sparkline":1924,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":1926,"name":1927,"price":1928,"change":1929,"pct_change":233,"is_up":1917,"sparkline":1930,"date":5},"DJI","DOW JONES",51177,250,"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":1932,"name":1933,"price":1934,"change":1935,"pct_change":1936,"is_up":1917,"sparkline":1937,"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":1939,"name":1940,"price":1941,"change":1942,"pct_change":1943,"is_up":1917,"sparkline":1944,"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":1946,"name":1947,"price":1948,"change":1949,"pct_change":1950,"is_up":13,"sparkline":1951,"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",[1953,1960,1966],{"symbol":1954,"name":1955,"price":1956,"change":1957,"pct_change":1958,"is_up":1917,"sparkline":1959,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1961,"name":1962,"price":1963,"change":993,"pct_change":1964,"is_up":1917,"sparkline":1965,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":1967,"name":1968,"price":1969,"change":1970,"pct_change":1131,"is_up":1917,"sparkline":1971,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[1973,1978,1982,1986,1991,1995,2000,2004,2009,2013,2017],{"name":1974,"etf":1975,"change":1976,"price":1977,"is_up":1917},"Technology","XLK",1.01,199.81,{"name":1979,"etf":1980,"change":433,"price":1981,"is_up":1917},"Financials","XLF",53.49,{"name":1983,"etf":1984,"change":770,"price":1985,"is_up":13},"Healthcare","XLV",166.18,{"name":1987,"etf":1988,"change":1989,"price":1990,"is_up":1917},"Consumer Cycl","XLY",1.13,110.04,{"name":1992,"etf":1993,"change":1028,"price":1994,"is_up":1917},"Consumer Staples","XLP",80.53,{"name":1996,"etf":1997,"change":1998,"price":1999,"is_up":1917},"Energy","XLE",0.4,62.95,{"name":2001,"etf":2002,"change":1509,"price":2003,"is_up":1917},"Industrials","XLI",169.95,{"name":2005,"etf":2006,"change":2007,"price":2008,"is_up":1917},"Materials","XLB",0.66,48.86,{"name":2010,"etf":2011,"change":905,"price":2012,"is_up":1917},"Real Estate","XLRE",40.81,{"name":2014,"etf":2015,"change":1550,"price":2016,"is_up":1917},"Utilities","XLU",39.83,{"name":2018,"etf":2019,"change":2020,"price":2021,"is_up":1917},"Comm Services","XLC",0.35,110.32,[2023,2028,2032,2036],{"ticker":2024,"name":2025,"price":2026,"change":2027,"is_up":1917},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2029,"name":2030,"price":2031,"change":1964,"is_up":1917},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2033,"name":2034,"price":2035,"change":233,"is_up":1917},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2037,"name":2038,"price":2039,"change":1943,"is_up":1917},"IWM","iShares Russell 2000",281.52]