[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPMT":3,"homepage-market-summary":29,"stock-historical-GPMT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"GPMT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Granite Point Mortgage Trust Inc. Common Stock","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Granite Point Mortgage Trust Inc focuses on directly originating, investing in, and managing senior floating rate commercial mortgage loans and other debt and debt-like commercial real estate investments. The company constructs its investment portfolio on a loan-by-loan basis, emphasizing rigorous credit underwriting, selectivity, and diversification, and assesses each investment from a fundamental value perspective relative to other opportunities available in the market. It typically provides intermediate-term bridge or transitional financing for a variety of purposes, including acquisitions, recapitalizations, refinancing, and a range of business plans, including lease-up, renovation, repositioning and repurposing of the commercial property.","28","New York, NY",{"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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.8004,0.831,0.8457,0.797,0.86,-0.0596,-6.93,241712.822294,1051,0.8088,19.69,504178.7376290807,0,2330,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.115,274016,100015858.675758,-50.29,"2025-04-21",[182,183,193,202,213,224,232,243,254,264,273,282,292,302,312,322,332,342,350,358,366,373,380,388,393,399,406,413,421,429,436,442,451,460,470,478,486,494,500,508,516,526,536,542,552,560,567,575,582,589,597,605,611,617,622,627,631,635,640,645,650,655,660,665,670,674,679,687,691,694,698,703,706,711,715,719,724,728,731,733,737,742,749,754,758,762,765,769,773,777,780,783,787,791,795,798,802,806,810,816,820,824,830,836,840,845,849,852,856,859,862,867,872,877,884,888,893,897,902,905,909,915,919,923,927,931,934,939,942,945,950,953,956,959,964,968,972,976,979,983,988,992,998,1005,1011,1016,1022,1027,1034,1040,1044,1048,1052,1057,1062,1067,1071,1076,1082,1086,1095,1100,1107,1114,1121,1127,1133,1137,1143,1148,1153,1158,1161,1165,1170,1176,1182,1189,1197,1203,1208,1214,1218,1222,1226,1231,1235,1240,1244,1247,1251,1259,1263,1266,1271,1274,1278,1283,1290,1297,1303,1310,1314,1320,1325,1329,1333,1337,1343,1349,1354,1358,1362,1369,1374,1378,1382,1387,1393,1398,1402,1406,1411,1415,1420,1424,1429,1432,1437,1442,1446,1451,1455,1459,1462,1466,1469,1473,1476,1481,1485,1490,1492,1495,1498,1502,1504,1507,1512,1519,1526,1534,1537,1542,1546,1549,1553,1557,1562,1566,1571,1575,1580,1585,1589,1591,1594,1597,1602,1605,1608,1613,1617,1622,1627,1629,1632,1636,1640,1645,1649,1652,1655,1658,1662,1666,1671,1675,1679,1683,1687,1690,1694,1698,1702,1706,1710,1714,1717,1720,1723,1728,1732,1736,1740,1744,1748,1752,1757,1762,1767,1771,1775,1779,1782,1785,1789,1792,1797,1801,1806,1809,1814,1817,1824,1830,1836,1840,1843,1846,1850,1855,1858,1862,1865,1871,1875,1878,1882,1886,1891,1895,1898,1902,1907,1911,1914,1919,1924,1927,1931,1937,1940,1946,1953,1958,1962,1966,1971,1975,1980,1984,1987,1991,1996],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.8886,0.89,0.85,-0.0273,-3.08,82526.019752,782,0.8615,{"date":194,"open":19,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",0.899799,0.8873,-0.0125,-1.39,128976.527936,617,0.8825,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",0.9,0.9427,0.8503,0.8998,-0.0153,-1.67,124253.251502,631,0.8905,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.9321,0.9385,0.9002,0.9151,-0.0277,-2.94,123153.743455,1093,0.9162,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":212},"2026-09-24",0.81,0.9428,0.1058,12.64,349081.097098,1238,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",0.8523,0.878,0.82525,0.837,-0.0106,-1.25,505948.76253,1257,0.856,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",0.829,0.8521,0.8145,0.8476,0.0199,2.4,167609.458284,708,0.8285,{"date":255,"open":256,"high":186,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.876,0.8183,0.8277,-0.0192,-2.27,242308.542678,1052,0.8366,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":21,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.87,0.8869,0.8469,-0.0631,529073.530566,1090,0.8527,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.8562,0.91,0.0499,5.8,127536.302261,731,0.8924,{"date":283,"open":284,"high":186,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",0.871,0.835,0.8601,-0.0349,-3.9,524545.265225,1349,0.8592,{"date":293,"open":204,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",0.9199,0.8501,0.895,-0.0067,-0.74,302743.790323,867,0.8817,{"date":303,"open":304,"high":305,"low":204,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",0.93,0.9563,0.9017,-0.0397,-4.22,360083.931632,1455,0.9163,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",0.9955,0.9408,0.9414,-0.0398,-4.06,373415.974348,1639,0.9595,{"date":323,"open":130,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",1.0019,0.97325,0.9812,-0.0188,-1.88,238146.893535,976,0.9804,{"date":333,"open":334,"high":335,"low":336,"close":173,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",1.01,1.025,0.9916,-0.01,-0.99,320769.754797,594,1.0038,{"date":343,"open":344,"high":344,"low":345,"close":334,"change":115,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",1.04,1.005,-2.88,146639.277451,859,1.0223,{"date":351,"open":352,"high":353,"low":344,"close":344,"change":115,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",1.1,1.105,-2.8,564716.671678,977,1.0784,{"date":359,"open":334,"high":360,"low":334,"close":361,"change":52,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.08,1.07,3.88,237460.705886,1371,1.0513,{"date":367,"open":334,"high":368,"low":130,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":345},"2026-09-02",1.03,0.02,1.98,331784.208753,637,{"date":374,"open":360,"high":360,"low":334,"close":334,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",-0.05,-4.72,331231.245881,1239,1.0294,{"date":381,"open":79,"high":79,"low":100,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",1.06,-0.02,-1.85,210894.499287,1516,1.0628,{"date":389,"open":361,"high":352,"low":361,"close":360,"change":27,"percent_change":27,"volume":390,"transactions":391,"vwap":392},"2026-08-28",245166.692975,658,1.0816,{"date":394,"open":344,"high":79,"low":368,"close":360,"change":165,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",2.86,200842.414481,608,1.0603,{"date":400,"open":361,"high":401,"low":368,"close":100,"change":337,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",1.0751,-0.94,616306.052461,1437,1.0474,{"date":407,"open":360,"high":408,"low":100,"close":382,"change":115,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",1.081,-2.75,280385.086066,688,1.0661,{"date":414,"open":415,"high":415,"low":360,"close":79,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",1.14,-0.04,-3.54,231800.376015,1563,1.1016,{"date":422,"open":423,"high":415,"low":424,"close":423,"change":425,"percent_change":186,"volume":426,"transactions":427,"vwap":428},"2026-08-21",1.13,1.115,0.01,103118.135004,601,1.1231,{"date":430,"open":352,"high":431,"low":352,"close":432,"change":425,"percent_change":204,"volume":433,"transactions":434,"vwap":435},"2026-08-20",1.1291,1.12,195523.341903,557,1.1166,{"date":437,"open":423,"high":423,"low":352,"close":438,"change":27,"percent_change":27,"volume":439,"transactions":440,"vwap":441},"2026-08-19",1.11,128904.938093,568,1.1093,{"date":443,"open":444,"high":445,"low":438,"close":438,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",1.16,1.175,-0.06,-5.13,219268.704733,804,1.1336,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":383,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",1.18,1.195,1.17,-1.68,257602.156866,784,1.1785,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":115,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",1.21,1.225,1.171,1.19,-2.46,243696.251582,1192,1.1914,{"date":471,"open":472,"high":473,"low":462,"close":474,"change":27,"percent_change":27,"volume":475,"transactions":476,"vwap":477},"2026-08-13",1.25,1.2511,1.22,332045.184632,778,1.2288,{"date":479,"open":472,"high":480,"low":481,"close":474,"change":115,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",1.26,1.199,-2.4,564499.204775,2014,1.2233,{"date":487,"open":488,"high":489,"low":490,"close":472,"change":425,"percent_change":226,"volume":491,"transactions":492,"vwap":493},"2026-08-11",1.24,1.27,1.235,109433.077137,334,1.2456,{"date":495,"open":480,"high":489,"low":465,"close":488,"change":115,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",-2.36,424594.307679,2901,1.2356,{"date":501,"open":480,"high":502,"low":503,"close":489,"change":369,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",1.28,1.23,1.6,111771.881239,1004,1.2557,{"date":509,"open":510,"high":510,"low":503,"close":472,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",1.36,-0.25,-16.67,675751.444497,2356,1.2772,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":52,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",1.48,1.52,1.44,1.5,2.74,194410.305158,1331,1.4891,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":425,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",1.45,1.53,1.43,1.46,0.69,123854.132933,544,1.4916,{"date":537,"open":528,"high":518,"low":538,"close":528,"change":425,"percent_change":532,"volume":539,"transactions":540,"vwap":541},"2026-08-03",1.4165,89932.667848,622,1.4496,{"date":543,"open":544,"high":545,"low":546,"close":520,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",1.35,1.505,1.33,0.09,6.67,355025.562998,2105,1.4517,{"date":553,"open":554,"high":555,"low":556,"close":544,"change":369,"percent_change":521,"volume":557,"transactions":558,"vwap":559},"2026-07-30",1.31,1.37,1.3001,83954.822742,760,1.3406,{"date":561,"open":554,"high":562,"low":554,"close":546,"change":425,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",1.3599,0.76,44215.949806,918,1.3357,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":425,"percent_change":563,"volume":572,"transactions":573,"vwap":574},"2026-07-28",1.3,1.3499,1.32,91611.866135,420,1.3186,{"date":576,"open":546,"high":577,"low":554,"close":554,"change":383,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",1.355,-1.5,70820.412893,508,1.3306,{"date":583,"open":546,"high":584,"low":546,"close":546,"change":337,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",1.3764,-0.75,59887.534442,362,1.354,{"date":590,"open":591,"high":544,"low":592,"close":591,"change":115,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",1.34,1.3275,-2.19,68125.815195,841,1.342,{"date":598,"open":599,"high":600,"low":544,"close":555,"change":165,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",1.38,1.4,2.24,111116.765863,558,1.376,{"date":606,"open":544,"high":510,"low":546,"close":591,"change":383,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",-1.47,37895.378952,314,1.3428,{"date":612,"open":555,"high":599,"low":544,"close":510,"change":383,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",-1.45,92085.933503,335,1.363,{"date":618,"open":599,"high":619,"low":599,"close":599,"change":383,"percent_change":620,"volume":621,"transactions":9,"vwap":599},"2026-07-17",1.409,-1.43,42200,{"date":623,"open":624,"high":531,"low":625,"close":600,"change":369,"percent_change":528,"volume":626,"transactions":9,"vwap":600},"2026-07-16",1.41,1.39,275600,{"date":628,"open":625,"high":530,"low":510,"close":599,"change":52,"percent_change":629,"volume":630,"transactions":9,"vwap":599},"2026-07-15",2.99,248900,{"date":632,"open":569,"high":599,"low":569,"close":591,"change":165,"percent_change":633,"volume":634,"transactions":9,"vwap":591},"2026-07-14",2.29,325400,{"date":636,"open":555,"high":625,"low":569,"close":554,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":554},"2026-07-13",-0.07,-5.07,61800,{"date":641,"open":510,"high":642,"low":591,"close":599,"change":165,"percent_change":643,"volume":644,"transactions":9,"vwap":599},"2026-07-10",1.42,2.22,162500,{"date":646,"open":642,"high":528,"low":544,"close":544,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":544},"2026-07-09",-0.08,-5.59,99000,{"date":651,"open":642,"high":652,"low":642,"close":530,"change":337,"percent_change":653,"volume":654,"transactions":9,"vwap":530},"2026-07-08",1.445,-0.69,73900,{"date":656,"open":657,"high":657,"low":530,"close":520,"change":383,"percent_change":658,"volume":659,"transactions":9,"vwap":520},"2026-07-07",1.47,-1.37,113700,{"date":661,"open":657,"high":662,"low":663,"close":531,"change":425,"percent_change":532,"volume":664,"transactions":9,"vwap":531},"2026-07-06",1.492,1.435,150300,{"date":666,"open":657,"high":667,"low":624,"close":528,"change":383,"percent_change":668,"volume":669,"transactions":9,"vwap":528},"2026-07-02",1.488,-1.36,123000,{"date":671,"open":520,"high":518,"low":624,"close":657,"change":115,"percent_change":672,"volume":673,"transactions":9,"vwap":657},"2026-07-01",-2,193900,{"date":675,"open":518,"high":676,"low":657,"close":521,"change":425,"percent_change":677,"volume":678,"transactions":9,"vwap":521},"2026-06-30",1.545,0.67,223500,{"date":680,"open":642,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-29",1.495,1.405,1.49,0.08,5.67,206200,{"date":688,"open":591,"high":624,"low":546,"close":624,"change":71,"percent_change":689,"volume":690,"transactions":9,"vwap":624},"2026-06-26",3.68,266500,{"date":692,"open":546,"high":555,"low":546,"close":510,"change":369,"percent_change":683,"volume":693,"transactions":9,"vwap":510},"2026-06-25",180300,{"date":695,"open":569,"high":625,"low":569,"close":591,"change":52,"percent_change":696,"volume":697,"transactions":9,"vwap":591},"2026-06-24",3.08,102100,{"date":699,"open":546,"high":700,"low":569,"close":569,"change":115,"percent_change":701,"volume":702,"transactions":9,"vwap":569},"2026-06-23",1.385,-2.26,266600,{"date":704,"open":544,"high":625,"low":571,"close":546,"change":425,"percent_change":563,"volume":705,"transactions":9,"vwap":546},"2026-06-22",122800,{"date":707,"open":624,"high":530,"low":571,"close":571,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":571},"2026-06-18",-0.09,-6.38,904900,{"date":712,"open":520,"high":713,"low":600,"close":624,"change":27,"percent_change":27,"volume":714,"transactions":9,"vwap":624},"2026-06-17",1.455,68000,{"date":716,"open":520,"high":657,"low":624,"close":624,"change":115,"percent_change":717,"volume":718,"transactions":9,"vwap":624},"2026-06-16",-2.08,144300,{"date":720,"open":531,"high":683,"low":721,"close":520,"change":115,"percent_change":722,"volume":723,"transactions":9,"vwap":520},"2026-06-15",1.436,-2.04,57700,{"date":725,"open":531,"high":518,"low":726,"close":657,"change":369,"percent_change":599,"volume":727,"transactions":9,"vwap":657},"2026-06-12",1.431,78800,{"date":729,"open":657,"high":518,"low":520,"close":528,"change":425,"percent_change":532,"volume":730,"transactions":9,"vwap":528},"2026-06-11",52100,{"date":732,"open":520,"high":518,"low":530,"close":520,"change":337,"percent_change":653,"volume":714,"transactions":9,"vwap":520},"2026-06-10",{"date":734,"open":521,"high":521,"low":625,"close":528,"change":115,"percent_change":735,"volume":736,"transactions":9,"vwap":528},"2026-06-09",-2.03,187300,{"date":738,"open":739,"high":739,"low":530,"close":518,"change":375,"percent_change":740,"volume":741,"transactions":9,"vwap":518},"2026-06-08",1.57,-3.27,200900,{"date":743,"open":744,"high":745,"low":746,"close":529,"change":337,"percent_change":747,"volume":748,"transactions":9,"vwap":529},"2026-06-05",1.55,1.585,1.51,-0.65,190900,{"date":750,"open":744,"high":744,"low":751,"close":752,"change":369,"percent_change":571,"volume":753,"transactions":9,"vwap":752},"2026-06-04",1.515,1.54,36300,{"date":755,"open":518,"high":529,"low":756,"close":519,"change":369,"percent_change":546,"volume":757,"transactions":9,"vwap":519},"2026-06-03",1.475,164800,{"date":759,"open":528,"high":760,"low":520,"close":521,"change":369,"percent_change":544,"volume":761,"transactions":9,"vwap":521},"2026-06-02",1.508,64900,{"date":763,"open":520,"high":521,"low":530,"close":518,"change":369,"percent_change":555,"volume":764,"transactions":9,"vwap":518},"2026-06-01",170300,{"date":766,"open":657,"high":746,"low":642,"close":531,"change":416,"percent_change":767,"volume":768,"transactions":9,"vwap":531},"2026-05-29",-2.67,149900,{"date":770,"open":531,"high":529,"low":530,"close":521,"change":71,"percent_change":771,"volume":772,"transactions":9,"vwap":521},"2026-05-28",3.45,224200,{"date":774,"open":642,"high":528,"low":642,"close":528,"change":71,"percent_change":775,"volume":776,"transactions":9,"vwap":528},"2026-05-27",3.57,50300,{"date":778,"open":555,"high":624,"low":555,"close":600,"change":369,"percent_change":528,"volume":779,"transactions":9,"vwap":600},"2026-05-26",72500,{"date":781,"open":599,"high":528,"low":510,"close":599,"change":27,"percent_change":27,"volume":782,"transactions":9,"vwap":599},"2026-05-22",79800,{"date":784,"open":591,"high":642,"low":591,"close":599,"change":71,"percent_change":785,"volume":786,"transactions":9,"vwap":599},"2026-05-21",3.76,397500,{"date":788,"open":569,"high":591,"low":569,"close":546,"change":165,"percent_change":789,"volume":790,"transactions":9,"vwap":546},"2026-05-20",2.31,151400,{"date":792,"open":510,"high":555,"low":569,"close":569,"change":416,"percent_change":793,"volume":794,"transactions":9,"vwap":569},"2026-05-19",-2.99,187500,{"date":796,"open":599,"high":619,"low":571,"close":591,"change":115,"percent_change":593,"volume":797,"transactions":9,"vwap":591},"2026-05-18",240700,{"date":799,"open":546,"high":599,"low":546,"close":555,"change":425,"percent_change":800,"volume":801,"transactions":9,"vwap":555},"2026-05-15",0.74,87700,{"date":803,"open":571,"high":555,"low":571,"close":510,"change":165,"percent_change":804,"volume":805,"transactions":9,"vwap":510},"2026-05-14",2.26,70300,{"date":807,"open":591,"high":808,"low":569,"close":546,"change":425,"percent_change":563,"volume":809,"transactions":9,"vwap":546},"2026-05-13",1.345,143000,{"date":811,"open":642,"high":812,"low":569,"close":571,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":571},"2026-05-12",1.454,-0.1,-7.04,391600,{"date":817,"open":657,"high":518,"low":642,"close":642,"change":375,"percent_change":818,"volume":819,"transactions":9,"vwap":642},"2026-05-11",-3.4,94500,{"date":821,"open":529,"high":676,"low":657,"close":657,"change":647,"percent_change":822,"volume":823,"transactions":9,"vwap":657},"2026-05-08",-5.16,80900,{"date":825,"open":683,"high":826,"low":657,"close":744,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":744},"2026-05-07",1.576,0.06,4.03,117400,{"date":831,"open":683,"high":752,"low":832,"close":683,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":683},"2026-05-06",1.449,0.07,4.93,104200,{"date":837,"open":642,"high":657,"low":625,"close":642,"change":425,"percent_change":838,"volume":839,"transactions":9,"vwap":642},"2026-05-05",0.71,324300,{"date":841,"open":657,"high":842,"low":624,"close":624,"change":416,"percent_change":843,"volume":844,"transactions":9,"vwap":624},"2026-05-04",1.485,-2.76,44900,{"date":846,"open":521,"high":744,"low":528,"close":528,"change":375,"percent_change":847,"volume":848,"transactions":9,"vwap":528},"2026-05-01",-3.33,113400,{"date":850,"open":746,"high":529,"low":528,"close":521,"change":416,"percent_change":851,"volume":659,"transactions":9,"vwap":521},"2026-04-30",-2.6,{"date":853,"open":521,"high":752,"low":521,"close":752,"change":165,"percent_change":854,"volume":855,"transactions":9,"vwap":752},"2026-04-29",1.99,39300,{"date":857,"open":521,"high":744,"low":521,"close":746,"change":425,"percent_change":677,"volume":858,"transactions":9,"vwap":746},"2026-04-28",34300,{"date":860,"open":528,"high":519,"low":642,"close":521,"change":71,"percent_change":771,"volume":861,"transactions":9,"vwap":521},"2026-04-27",99300,{"date":863,"open":683,"high":864,"low":652,"close":528,"change":637,"percent_change":865,"volume":866,"transactions":9,"vwap":528},"2026-04-24",1.555,-4.61,126100,{"date":868,"open":529,"high":869,"low":528,"close":519,"change":383,"percent_change":870,"volume":871,"transactions":9,"vwap":519},"2026-04-23",1.565,-1.3,104000,{"date":873,"open":874,"high":875,"low":529,"close":752,"change":337,"percent_change":747,"volume":876,"transactions":9,"vwap":752},"2026-04-22",1.58,1.59,59400,{"date":878,"open":879,"high":880,"low":881,"close":744,"change":115,"percent_change":882,"volume":883,"transactions":9,"vwap":744},"2026-04-21",1.61,1.612,1.519,-1.9,77400,{"date":885,"open":874,"high":886,"low":744,"close":874,"change":383,"percent_change":239,"volume":887,"transactions":9,"vwap":874},"2026-04-20",1.64,72700,{"date":889,"open":504,"high":890,"low":891,"close":504,"change":369,"percent_change":489,"volume":892,"transactions":9,"vwap":504},"2026-04-17",1.66,1.56,136200,{"date":894,"open":739,"high":874,"low":529,"close":874,"change":425,"percent_change":895,"volume":896,"transactions":9,"vwap":874},"2026-04-16",0.64,118300,{"date":898,"open":657,"high":874,"low":530,"close":739,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":739},"2026-04-15",0.13,9.03,250400,{"date":903,"open":555,"high":657,"low":510,"close":520,"change":52,"percent_change":395,"volume":904,"transactions":9,"vwap":520},"2026-04-14",167400,{"date":906,"open":546,"high":530,"low":571,"close":600,"change":71,"percent_change":907,"volume":908,"transactions":9,"vwap":600},"2026-04-13",3.7,142300,{"date":910,"open":510,"high":911,"low":912,"close":544,"change":383,"percent_change":913,"volume":914,"transactions":9,"vwap":544},"2026-04-10",1.375,1.305,-1.46,217000,{"date":916,"open":600,"high":624,"low":510,"close":555,"change":446,"percent_change":917,"volume":918,"transactions":9,"vwap":555},"2026-04-09",-4.2,140200,{"date":920,"open":599,"high":520,"low":544,"close":530,"change":833,"percent_change":921,"volume":922,"transactions":9,"vwap":530},"2026-04-08",5.15,231400,{"date":924,"open":625,"high":682,"low":591,"close":510,"change":337,"percent_change":925,"volume":926,"transactions":9,"vwap":510},"2026-04-07",-0.73,112300,{"date":928,"open":544,"high":599,"low":554,"close":555,"change":71,"percent_change":929,"volume":930,"transactions":9,"vwap":555},"2026-04-06",3.79,91900,{"date":932,"open":489,"high":546,"low":488,"close":571,"change":369,"percent_change":752,"volume":933,"transactions":9,"vwap":571},"2026-04-02",219300,{"date":935,"open":530,"high":530,"low":502,"close":569,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":569},"2026-04-01",-0.15,-10.34,578700,{"date":940,"open":600,"high":681,"low":600,"close":528,"change":71,"percent_change":775,"volume":941,"transactions":9,"vwap":528},"2026-03-31",370000,{"date":943,"open":600,"high":528,"low":625,"close":600,"change":27,"percent_change":27,"volume":944,"transactions":9,"vwap":600},"2026-03-30",151100,{"date":946,"open":531,"high":947,"low":600,"close":600,"change":637,"percent_change":948,"volume":949,"transactions":9,"vwap":600},"2026-03-27",1.467,-4.76,140700,{"date":951,"open":531,"high":521,"low":642,"close":657,"change":369,"percent_change":599,"volume":952,"transactions":9,"vwap":657},"2026-03-26",113600,{"date":954,"open":657,"high":657,"low":624,"close":528,"change":425,"percent_change":532,"volume":955,"transactions":9,"vwap":528},"2026-03-25",88800,{"date":957,"open":530,"high":518,"low":642,"close":520,"change":115,"percent_change":722,"volume":958,"transactions":9,"vwap":520},"2026-03-24",95200,{"date":960,"open":529,"high":961,"low":520,"close":657,"change":446,"percent_change":962,"volume":963,"transactions":9,"vwap":657},"2026-03-23",1.535,-3.92,205500,{"date":965,"open":518,"high":529,"low":682,"close":529,"change":165,"percent_change":966,"volume":967,"transactions":9,"vwap":529},"2026-03-20",2,536200,{"date":969,"open":744,"high":744,"low":531,"close":521,"change":375,"percent_change":970,"volume":971,"transactions":9,"vwap":521},"2026-03-19",-3.23,256000,{"date":973,"open":874,"high":874,"low":752,"close":744,"change":337,"percent_change":974,"volume":975,"transactions":9,"vwap":744},"2026-03-18",-0.64,132000,{"date":977,"open":875,"high":875,"low":891,"close":891,"change":27,"percent_change":27,"volume":978,"transactions":9,"vwap":891},"2026-03-17",135200,{"date":980,"open":739,"high":981,"low":891,"close":891,"change":337,"percent_change":974,"volume":982,"transactions":9,"vwap":891},"2026-03-16",1.62,120900,{"date":984,"open":985,"high":985,"low":869,"close":739,"change":337,"percent_change":986,"volume":987,"transactions":9,"vwap":739},"2026-03-13",1.63,-0.63,199100,{"date":989,"open":985,"high":985,"low":874,"close":874,"change":446,"percent_change":990,"volume":991,"transactions":9,"vwap":874},"2026-03-12",-3.66,164700,{"date":993,"open":994,"high":995,"low":985,"close":886,"change":446,"percent_change":996,"volume":997,"transactions":9,"vwap":886},"2026-03-11",1.71,1.712,-3.53,127500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1000,"change":383,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-03-10",1.7,1.745,1.69,-1.16,103200,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":27,"percent_change":27,"volume":1010,"transactions":9,"vwap":1009},"2026-03-09",1.73,1.658,1.72,240500,{"date":1012,"open":1007,"high":1013,"low":994,"close":1009,"change":115,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1009},"2026-03-06",1.8,-1.71,132600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":375,"percent_change":1021,"volume":782,"transactions":9,"vwap":1020},"2026-03-05",1.79,1.82,1.75,-2.78,{"date":1023,"open":1018,"high":1024,"low":1025,"close":1013,"change":165,"percent_change":1002,"volume":1026,"transactions":9,"vwap":1013},"2026-03-04",1.83,1.74,107000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":383,"percent_change":1033,"volume":918,"transactions":9,"vwap":1032},"2026-03-03",1.76,1.78,1.731,1.77,-1.12,{"date":1035,"open":1000,"high":1036,"low":1037,"close":1018,"change":71,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1018},"2026-03-02",1.829,1.688,2.87,138200,{"date":1041,"open":1007,"high":1018,"low":1009,"close":1025,"change":383,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1025},"2026-02-27",-1.14,169600,{"date":1045,"open":1007,"high":1013,"low":1007,"close":1029,"change":369,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1029},"2026-02-26",1.15,178800,{"date":1049,"open":1007,"high":1050,"low":994,"close":1025,"change":165,"percent_change":1020,"volume":1051,"transactions":9,"vwap":1025},"2026-02-25",1.755,140100,{"date":1053,"open":1054,"high":1025,"low":890,"close":994,"change":71,"percent_change":1055,"volume":1056,"transactions":9,"vwap":994},"2026-02-24",1.67,3.01,192900,{"date":1058,"open":1000,"high":995,"low":1059,"close":890,"change":446,"percent_change":1060,"volume":1061,"transactions":9,"vwap":890},"2026-02-23",1.645,-3.49,253900,{"date":1063,"open":1009,"high":1064,"low":994,"close":1009,"change":337,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1009},"2026-02-20",1.761,-0.58,173200,{"date":1068,"open":1000,"high":1050,"low":886,"close":1007,"change":52,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1007},"2026-02-19",2.37,422900,{"date":1072,"open":1020,"high":1073,"low":1002,"close":1002,"change":416,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1002},"2026-02-18",1.816,-2.31,327000,{"date":1077,"open":1078,"high":1078,"low":1007,"close":1007,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1007},"2026-02-17",1.9,-0.22,-11.28,507000,{"date":1083,"open":966,"high":1084,"low":125,"close":125,"change":446,"percent_change":793,"volume":1085,"transactions":9,"vwap":125},"2026-02-13",2.069,289700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-12",2.05,2.125,1.935,2.01,-0.26,-11.45,661600,{"date":1096,"open":1097,"high":1097,"low":601,"close":1097,"change":383,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-02-11",2.27,-0.87,188900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":633,"change":899,"percent_change":1105,"volume":1106,"transactions":9,"vwap":633},"2026-02-10",2.19,2.32,2.18,6.02,203500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":71,"percent_change":1069,"volume":1113,"transactions":9,"vwap":1112},"2026-02-09",2.12,2.189,2.075,2.16,127200,{"date":1115,"open":1116,"high":1117,"low":1088,"close":1118,"change":52,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-06",2.08,2.145,2.11,1.93,103700,{"date":1122,"open":1112,"high":1102,"low":1123,"close":1124,"change":647,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-05",2.06,2.07,-3.72,207900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":337,"percent_change":1132,"volume":892,"transactions":9,"vwap":1131},"2026-02-04",2.17,2.225,2.15,-0.46,{"date":1134,"open":601,"high":601,"low":1135,"close":1112,"change":446,"percent_change":85,"volume":1136,"transactions":9,"vwap":1112},"2026-02-03",2.151,83300,{"date":1138,"open":1131,"high":1139,"low":1140,"close":643,"change":547,"percent_change":1141,"volume":1142,"transactions":9,"vwap":643},"2026-02-02",2.245,2.13,4.23,185300,{"date":1144,"open":643,"high":643,"low":1140,"close":1140,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1140},"2026-01-30",-0.12,-5.33,242500,{"date":1149,"open":1104,"high":1097,"low":1112,"close":1150,"change":684,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-29",2.25,3.69,271900,{"date":1154,"open":1155,"high":601,"low":1112,"close":1129,"change":375,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1129},"2026-01-28",2.23,-2.25,264800,{"date":1159,"open":1102,"high":643,"low":1129,"close":643,"change":165,"percent_change":555,"volume":1160,"transactions":9,"vwap":643},"2026-01-27",154400,{"date":1162,"open":1097,"high":1097,"low":1131,"close":1102,"change":647,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1102},"2026-01-26",-3.52,237800,{"date":1166,"open":1167,"high":1069,"low":1097,"close":1097,"change":416,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1097},"2026-01-23",2.3,-1.73,111400,{"date":1171,"open":1172,"high":1173,"low":789,"close":789,"change":416,"percent_change":1174,"volume":1175,"transactions":9,"vwap":789},"2026-01-22",2.38,2.403,-1.7,82600,{"date":1177,"open":1172,"high":1178,"low":1179,"close":1179,"change":383,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-21",2.42,2.35,-0.84,121500,{"date":1183,"open":1184,"high":1185,"low":1069,"close":1069,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1069},"2026-01-20",2.49,2.5,-0.16,-6.32,94600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":827,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-16",2.47,2.55,2.435,2.53,2.43,212300,{"date":1198,"open":1199,"high":1191,"low":1199,"close":1191,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1191},"2026-01-15",2.28,0.21,9.29,418200,{"date":1204,"open":1102,"high":1205,"low":1102,"close":804,"change":827,"percent_change":1206,"volume":1207,"transactions":9,"vwap":804},"2026-01-14",2.295,2.73,238500,{"date":1209,"open":1155,"high":1210,"low":1109,"close":1211,"change":383,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-13",2.235,2.2,-0.9,301800,{"date":1215,"open":1150,"high":1150,"low":1102,"close":643,"change":115,"percent_change":1216,"volume":1217,"transactions":9,"vwap":643},"2026-01-12",-1.33,178200,{"date":1219,"open":1167,"high":1220,"low":1150,"close":1150,"change":115,"percent_change":110,"volume":1221,"transactions":9,"vwap":1150},"2026-01-09",2.33,166300,{"date":1223,"open":1097,"high":1103,"low":1097,"close":1199,"change":337,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1199},"2026-01-08",-0.44,110200,{"date":1227,"open":1069,"high":1228,"low":1199,"close":633,"change":446,"percent_change":1229,"volume":1230,"transactions":9,"vwap":633},"2026-01-07",2.399,-2.55,260500,{"date":1232,"open":1167,"high":1069,"low":1097,"close":1179,"change":827,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1179},"2026-01-06",2.62,241000,{"date":1236,"open":1172,"high":1237,"low":633,"close":633,"change":647,"percent_change":1238,"volume":1239,"transactions":9,"vwap":633},"2026-01-05",2.39,-3.38,218300,{"date":1241,"open":1237,"high":1195,"low":1242,"close":1069,"change":115,"percent_change":239,"volume":1243,"transactions":9,"vwap":1069},"2026-01-02",2.36,117900,{"date":1245,"open":1069,"high":1178,"low":1179,"close":250,"change":27,"percent_change":27,"volume":1246,"transactions":9,"vwap":250},"2025-12-31",165700,{"date":1248,"open":1179,"high":1195,"low":1179,"close":250,"change":337,"percent_change":1249,"volume":1250,"transactions":9,"vwap":250},"2025-12-30",-0.41,334100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":115,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2025-12-29",2.44,2.46,2.385,2.41,-1.23,352900,{"date":1260,"open":1261,"high":1184,"low":1178,"close":1253,"change":383,"percent_change":86,"volume":1262,"transactions":9,"vwap":1253},"2025-12-26",2.45,214200,{"date":1264,"open":1253,"high":1191,"low":1256,"close":1254,"change":165,"percent_change":503,"volume":1265,"transactions":9,"vwap":1254},"2025-12-24",53600,{"date":1267,"open":1191,"high":1185,"low":1268,"close":1195,"change":375,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1195},"2025-12-23",2.411,-2.02,194600,{"date":1272,"open":1195,"high":1192,"low":1195,"close":78,"change":71,"percent_change":1123,"volume":1273,"transactions":9,"vwap":78},"2025-12-22",285500,{"date":1275,"open":1185,"high":1194,"low":1069,"close":1195,"change":446,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1195},"2025-12-19",-2.41,581900,{"date":1279,"open":1194,"high":1280,"low":1184,"close":1184,"change":383,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1184},"2025-12-18",2.6,-0.8,288900,{"date":1284,"open":1285,"high":1286,"low":78,"close":1287,"change":115,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-17",2.52,2.56,2.51,-1.18,183700,{"date":1291,"open":1292,"high":1293,"low":1194,"close":1294,"change":115,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-16",2.57,2.605,2.54,-1.17,173600,{"date":1298,"open":1299,"high":1300,"low":1292,"close":1292,"change":647,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1292},"2025-12-15",2.63,2.64,-3.02,286800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":647,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-12-12",2.7,2.75,2.65,-2.93,110700,{"date":1311,"open":1206,"high":1312,"low":1206,"close":1206,"change":27,"percent_change":27,"volume":1313,"transactions":9,"vwap":1206},"2025-12-11",2.78,94200,{"date":1315,"open":1316,"high":1317,"low":1206,"close":1206,"change":647,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1206},"2025-12-10",2.79,2.82,-2.85,125700,{"date":1321,"open":1206,"high":1322,"low":1206,"close":1322,"change":71,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-09",2.81,1.81,202600,{"date":1326,"open":1306,"high":1312,"low":522,"close":1327,"change":27,"percent_change":27,"volume":1328,"transactions":9,"vwap":1327},"2025-12-08",2.76,79700,{"date":1330,"open":522,"high":1312,"low":1206,"close":1327,"change":425,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1327},"2025-12-05",0.36,183400,{"date":1334,"open":1335,"high":1335,"low":1306,"close":1306,"change":115,"percent_change":1336,"volume":764,"transactions":9,"vwap":1306},"2025-12-04",2.8,-1.08,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1312,"change":375,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1312},"2025-12-03",2.84,2.775,-1.77,182400,{"date":1344,"open":1206,"high":1339,"low":1345,"close":1346,"change":684,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-02",2.722,2.83,2.91,108200,{"date":1350,"open":1327,"high":1335,"low":1351,"close":1306,"change":446,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1306},"2025-12-01",2.725,-2.14,84100,{"date":1355,"open":1327,"high":1322,"low":1327,"close":1322,"change":684,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1322},"2025-11-28",2.93,110400,{"date":1359,"open":1360,"high":1312,"low":1360,"close":1206,"change":383,"percent_change":925,"volume":1361,"transactions":9,"vwap":1206},"2025-11-26",2.72,108100,{"date":1363,"open":1364,"high":1327,"low":1365,"close":1306,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1306},"2025-11-25",2.58,2.578,0.15,5.77,222400,{"date":1370,"open":1286,"high":1371,"low":1294,"close":1280,"change":369,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1280},"2025-11-24",2.61,0.78,186800,{"date":1375,"open":1364,"high":1376,"low":1364,"close":1364,"change":27,"percent_change":27,"volume":1377,"transactions":9,"vwap":1364},"2025-11-21",2.625,186700,{"date":1379,"open":1305,"high":1206,"low":1364,"close":1364,"change":813,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1364},"2025-11-20",-3.73,147800,{"date":1383,"open":1384,"high":1360,"low":1307,"close":1384,"change":115,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-11-19",2.68,-1.11,182900,{"date":1388,"open":1305,"high":1206,"low":1389,"close":1390,"change":425,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-11-18",2.66,2.71,0.37,85800,{"date":1394,"open":1306,"high":1312,"low":1395,"close":1305,"change":375,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1305},"2025-11-17",2.695,-1.82,125100,{"date":1399,"open":1390,"high":1400,"low":1305,"close":1306,"change":165,"percent_change":352,"volume":1401,"transactions":9,"vwap":1306},"2025-11-14",2.765,91800,{"date":1403,"open":1306,"high":1404,"low":1360,"close":1360,"change":375,"percent_change":1405,"volume":861,"transactions":9,"vwap":1360},"2025-11-13",2.785,-1.81,{"date":1407,"open":1206,"high":1322,"low":1408,"close":1409,"change":52,"percent_change":657,"volume":1410,"transactions":9,"vwap":1409},"2025-11-12",2.675,2.77,248700,{"date":1412,"open":1389,"high":1409,"low":1389,"close":1206,"change":71,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1206},"2025-11-11",1.87,213300,{"date":1416,"open":1316,"high":1316,"low":1417,"close":1384,"change":813,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1384},"2025-11-10",2.67,-3.6,227700,{"date":1421,"open":522,"high":1316,"low":1300,"close":1312,"change":369,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1312},"2025-11-07",0.72,241900,{"date":1425,"open":1306,"high":1426,"low":1307,"close":1327,"change":1427,"percent_change":785,"volume":1428,"transactions":9,"vwap":1327},"2025-11-06",2.85,0.1,490400,{"date":1430,"open":1280,"high":1417,"low":1280,"close":1389,"change":52,"percent_change":529,"volume":1431,"transactions":9,"vwap":1389},"2025-11-05",88300,{"date":1433,"open":1371,"high":1434,"low":1280,"close":1233,"change":383,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1233},"2025-11-04",2.665,-0.76,362100,{"date":1438,"open":1307,"high":1439,"low":1280,"close":1300,"change":416,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1300},"2025-11-03",2.655,-1.49,152800,{"date":1443,"open":1233,"high":1305,"low":1444,"close":1384,"change":52,"percent_change":519,"volume":1445,"transactions":9,"vwap":1384},"2025-10-31",2.59,179700,{"date":1447,"open":1448,"high":1351,"low":1233,"close":1300,"change":708,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1300},"2025-10-30",2.69,-3.3,122700,{"date":1452,"open":1206,"high":1306,"low":1305,"close":1206,"change":337,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1206},"2025-10-29",-0.36,155200,{"date":1456,"open":1316,"high":1346,"low":1206,"close":522,"change":708,"percent_change":1457,"volume":1458,"transactions":9,"vwap":522},"2025-10-28",-3.18,79100,{"date":1460,"open":1335,"high":1426,"low":1312,"close":1346,"change":165,"percent_change":361,"volume":1461,"transactions":9,"vwap":1346},"2025-10-27",171100,{"date":1463,"open":1317,"high":1464,"low":1409,"close":1335,"change":425,"percent_change":1331,"volume":1465,"transactions":9,"vwap":1335},"2025-10-24",2.825,112900,{"date":1467,"open":1409,"high":1322,"low":1360,"close":1316,"change":52,"percent_change":528,"volume":1468,"transactions":9,"vwap":1316},"2025-10-23",138400,{"date":1470,"open":1390,"high":1312,"low":1305,"close":1306,"change":71,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1306},"2025-10-22",1.85,249500,{"date":1474,"open":1448,"high":522,"low":1417,"close":1305,"change":425,"percent_change":1391,"volume":1475,"transactions":9,"vwap":1305},"2025-10-21",166200,{"date":1477,"open":1364,"high":1360,"low":1478,"close":1448,"change":105,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1448},"2025-10-20",2.572,4.26,381600,{"date":1482,"open":1389,"high":1483,"low":1364,"close":1364,"change":446,"percent_change":260,"volume":1484,"transactions":9,"vwap":1364},"2025-10-17",2.693,265100,{"date":1486,"open":1390,"high":1487,"low":1488,"close":1300,"change":647,"percent_change":220,"volume":1489,"transactions":9,"vwap":1300},"2025-10-16",2.757,2.635,175800,{"date":1491,"open":1409,"high":1409,"low":1390,"close":1360,"change":416,"percent_change":613,"volume":1296,"transactions":9,"vwap":1360},"2025-10-15",{"date":1493,"open":1305,"high":1409,"low":1448,"close":1327,"change":52,"percent_change":657,"volume":1494,"transactions":9,"vwap":1327},"2025-10-14",672700,{"date":1496,"open":1390,"high":1206,"low":1417,"close":1360,"change":369,"percent_change":800,"volume":1497,"transactions":9,"vwap":1360},"2025-10-13",260900,{"date":1499,"open":1360,"high":1206,"low":1500,"close":1305,"change":27,"percent_change":27,"volume":1501,"transactions":9,"vwap":1305},"2025-10-10",2.683,258400,{"date":1503,"open":1306,"high":1312,"low":1448,"close":1305,"change":416,"percent_change":913,"volume":991,"transactions":9,"vwap":1305},"2025-10-09",{"date":1505,"open":1206,"high":1322,"low":1305,"close":522,"change":165,"percent_change":438,"volume":1506,"transactions":9,"vwap":522},"2025-10-08",232900,{"date":1508,"open":1317,"high":1509,"low":1390,"close":1390,"change":1510,"percent_change":288,"volume":1511,"transactions":9,"vwap":1390},"2025-10-07",2.869,-0.11,409200,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1317,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1317},"2025-10-06",2.98,2.815,-0.13,-4.41,319200,{"date":1520,"open":1514,"high":1521,"low":1522,"close":1523,"change":383,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-03",3.03,2.935,2.95,-0.67,265500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":115,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-10-02",3,3.025,2.955,2.97,-1,205700,{"date":1535,"open":1356,"high":1055,"low":1356,"close":1528,"change":27,"percent_change":27,"volume":1536,"transactions":9,"vwap":1528},"2025-10-01",122900,{"date":1538,"open":1528,"high":1539,"low":1540,"close":1528,"change":27,"percent_change":27,"volume":1541,"transactions":9,"vwap":1528},"2025-09-30",3.02,2.975,262100,{"date":1543,"open":1521,"high":1521,"low":1540,"close":1528,"change":383,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1528},"2025-09-29",-0.66,148500,{"date":1547,"open":1055,"high":1539,"low":629,"close":1539,"change":165,"percent_change":173,"volume":1548,"transactions":9,"vwap":1539},"2025-09-26",118200,{"date":1550,"open":1528,"high":1055,"low":629,"close":629,"change":375,"percent_change":1551,"volume":1552,"transactions":9,"vwap":629},"2025-09-25",-1.64,107900,{"date":1554,"open":1514,"high":1555,"low":1514,"close":1555,"change":52,"percent_change":546,"volume":1556,"transactions":9,"vwap":1555},"2025-09-24",3.04,100000,{"date":1558,"open":1528,"high":1559,"low":629,"close":1528,"change":425,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1528},"2025-09-23",3.055,0.33,159500,{"date":1563,"open":1528,"high":1564,"low":1531,"close":629,"change":383,"percent_change":1544,"volume":1565,"transactions":9,"vwap":629},"2025-09-22",3.06,258100,{"date":1567,"open":1568,"high":176,"low":1055,"close":1055,"change":708,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1055},"2025-09-19",3.1,-2.9,534500,{"date":1572,"open":1555,"high":1568,"low":1573,"close":1568,"change":105,"percent_change":689,"volume":1574,"transactions":9,"vwap":1568},"2025-09-18",3.0050001,206900,{"date":1576,"open":1577,"high":1578,"low":1577,"close":629,"change":52,"percent_change":510,"volume":1579,"transactions":9,"vwap":629},"2025-09-17",2.96,3.09,310800,{"date":1581,"open":1582,"high":1514,"low":1356,"close":1523,"change":337,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1523},"2025-09-16",2.94,-0.34,112200,{"date":1586,"open":1514,"high":1587,"low":1522,"close":1577,"change":115,"percent_change":1532,"volume":1588,"transactions":9,"vwap":1577},"2025-09-15",3.007,133200,{"date":1590,"open":1539,"high":1529,"low":1531,"close":629,"change":383,"percent_change":1544,"volume":718,"transactions":9,"vwap":629},"2025-09-12",{"date":1592,"open":1539,"high":696,"low":1528,"close":1055,"change":425,"percent_change":1560,"volume":1593,"transactions":9,"vwap":1055},"2025-09-11",190000,{"date":1595,"open":1528,"high":1521,"low":1528,"close":1528,"change":115,"percent_change":338,"volume":1596,"transactions":9,"vwap":1528},"2025-09-10",204100,{"date":1598,"open":1577,"high":1599,"low":1347,"close":1521,"change":71,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1521},"2025-09-09",3.05,1.68,293900,{"date":1603,"open":1055,"high":1055,"low":1582,"close":1514,"change":115,"percent_change":1532,"volume":1604,"transactions":9,"vwap":1514},"2025-09-08",239700,{"date":1606,"open":1514,"high":1539,"low":1523,"close":1055,"change":52,"percent_change":544,"volume":1607,"transactions":9,"vwap":1055},"2025-09-05",285700,{"date":1609,"open":1610,"high":1540,"low":1611,"close":1531,"change":52,"percent_change":555,"volume":1612,"transactions":9,"vwap":1531},"2025-09-04",2.92,2.915,341700,{"date":1614,"open":1317,"high":1523,"low":1317,"close":1356,"change":547,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1356},"2025-09-03",3.17,336200,{"date":1618,"open":395,"high":1619,"low":1620,"close":1339,"change":375,"percent_change":1168,"volume":1621,"transactions":9,"vwap":1339},"2025-09-02",2.88,2.814,174100,{"date":1623,"open":1426,"high":1624,"low":1426,"close":1625,"change":52,"percent_change":600,"volume":1626,"transactions":9,"vwap":1625},"2025-08-29",2.895,2.89,175900,{"date":1628,"open":1335,"high":1426,"low":1335,"close":1426,"change":833,"percent_change":1285,"volume":1450,"transactions":9,"vwap":1426},"2025-08-28",{"date":1630,"open":1409,"high":1464,"low":1409,"close":1312,"change":27,"percent_change":27,"volume":1631,"transactions":9,"vwap":1312},"2025-08-27",87900,{"date":1633,"open":1335,"high":1322,"low":1400,"close":1312,"change":383,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1312},"2025-08-26",-0.71,116500,{"date":1637,"open":1317,"high":1346,"low":1316,"close":1335,"change":416,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1335},"2025-08-25",-1.41,139500,{"date":1641,"open":1305,"high":395,"low":1305,"close":1339,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1339},"2025-08-22",0.17,6.37,338000,{"date":1646,"open":1327,"high":1316,"low":1389,"close":1417,"change":1510,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1417},"2025-08-21",-3.96,389500,{"date":1650,"open":1426,"high":1426,"low":1312,"close":1312,"change":369,"percent_change":1422,"volume":1651,"transactions":9,"vwap":1312},"2025-08-20",185400,{"date":1653,"open":1327,"high":1426,"low":1327,"close":1327,"change":115,"percent_change":1336,"volume":1654,"transactions":9,"vwap":1327},"2025-08-19",155000,{"date":1656,"open":1312,"high":1339,"low":1409,"close":1316,"change":165,"percent_change":79,"volume":1657,"transactions":9,"vwap":1316},"2025-08-18",216700,{"date":1659,"open":1038,"high":1038,"low":1327,"close":1327,"change":647,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1327},"2025-08-15",-2.82,348100,{"date":1663,"open":1317,"high":395,"low":1317,"close":1339,"change":115,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1339},"2025-08-14",-1.05,146600,{"date":1667,"open":1306,"high":1668,"low":1306,"close":1038,"change":105,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1038},"2025-08-13",2.876,3.99,233400,{"date":1672,"open":1306,"high":1673,"low":1390,"close":1327,"change":425,"percent_change":1331,"volume":1674,"transactions":9,"vwap":1327},"2025-08-12",2.803,375700,{"date":1676,"open":1335,"high":1346,"low":1395,"close":1306,"change":647,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1306},"2025-08-11",-2.83,418300,{"date":1680,"open":1038,"high":1681,"low":1316,"close":1346,"change":115,"percent_change":1664,"volume":1682,"transactions":9,"vwap":1346},"2025-08-08",2.905,421800,{"date":1684,"open":522,"high":395,"low":1390,"close":395,"change":1685,"percent_change":921,"volume":1686,"transactions":9,"vwap":395},"2025-08-07",0.14,380800,{"date":1688,"open":1292,"high":1409,"low":1292,"close":1360,"change":1642,"percent_change":548,"volume":1689,"transactions":9,"vwap":1360},"2025-08-06",415100,{"date":1691,"open":1292,"high":1371,"low":1287,"close":1192,"change":416,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1192},"2025-08-05",-1.54,375500,{"date":1695,"open":1192,"high":1233,"low":1696,"close":1444,"change":833,"percent_change":1312,"volume":1697,"transactions":9,"vwap":1444},"2025-08-04",2.535,174300,{"date":1699,"open":1287,"high":1299,"low":1700,"close":1285,"change":115,"percent_change":1288,"volume":1701,"transactions":9,"vwap":1285},"2025-08-01",2.465,188100,{"date":1703,"open":1191,"high":1286,"low":1704,"close":1192,"change":71,"percent_change":966,"volume":1705,"transactions":9,"vwap":1192},"2025-07-31",2.462,211000,{"date":1707,"open":1444,"high":1280,"low":1185,"close":1185,"change":647,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1185},"2025-07-30",-3.1,312600,{"date":1711,"open":1280,"high":1233,"low":1364,"close":1364,"change":383,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1364},"2025-07-29",-0.77,143100,{"date":1715,"open":1389,"high":1389,"low":1444,"close":1280,"change":446,"percent_change":701,"volume":1716,"transactions":9,"vwap":1280},"2025-07-28",173000,{"date":1718,"open":1307,"high":1417,"low":1371,"close":1389,"change":369,"percent_change":563,"volume":1719,"transactions":9,"vwap":1389},"2025-07-25",240300,{"date":1721,"open":1286,"high":1305,"low":1286,"close":1300,"change":827,"percent_change":1220,"volume":1722,"transactions":9,"vwap":1300},"2025-07-24",382000,{"date":1724,"open":1286,"high":1725,"low":1726,"close":1364,"change":52,"percent_change":739,"volume":1727,"transactions":9,"vwap":1364},"2025-07-23",2.595,2.525,292800,{"date":1729,"open":1253,"high":1294,"low":1253,"close":1294,"change":105,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1294},"2025-07-22",4.53,327700,{"date":1733,"open":78,"high":1287,"low":1195,"close":1195,"change":383,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1195},"2025-07-21",-0.82,209600,{"date":1737,"open":1285,"high":1285,"low":1738,"close":1261,"change":375,"percent_change":672,"volume":1739,"transactions":9,"vwap":1261},"2025-07-18",2.415,461000,{"date":1741,"open":1287,"high":1286,"low":78,"close":1185,"change":337,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1185},"2025-07-17",-0.4,337700,{"date":1745,"open":1285,"high":1746,"low":1191,"close":1287,"change":165,"percent_change":462,"volume":1747,"transactions":9,"vwap":1287},"2025-07-16",2.555,229100,{"date":1749,"open":1194,"high":1280,"low":78,"close":78,"change":416,"percent_change":1750,"volume":1751,"transactions":9,"vwap":78},"2025-07-15",-1.59,271600,{"date":1753,"open":1185,"high":1754,"low":1185,"close":1285,"change":369,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1285},"2025-07-14",2.545,0.8,158200,{"date":1758,"open":1192,"high":1759,"low":1185,"close":1185,"change":446,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1185},"2025-07-11",2.575,-2.34,239000,{"date":1763,"open":1192,"high":1764,"low":1192,"close":1286,"change":425,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1286},"2025-07-10",2.615,0.39,194700,{"date":1768,"open":1292,"high":1769,"low":1192,"close":1192,"change":337,"percent_change":1770,"volume":1113,"transactions":9,"vwap":1192},"2025-07-09",2.606,-0.39,{"date":1772,"open":1285,"high":1280,"low":1773,"close":1286,"change":52,"percent_change":875,"volume":1774,"transactions":9,"vwap":1286},"2025-07-08",2.495,211700,{"date":1776,"open":1192,"high":1364,"low":1773,"close":1285,"change":375,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1285},"2025-07-07",-1.95,383500,{"date":1780,"open":1444,"high":1233,"low":1192,"close":1292,"change":383,"percent_change":1712,"volume":1781,"transactions":9,"vwap":1292},"2025-07-03",131000,{"date":1783,"open":1292,"high":1725,"low":1285,"close":1444,"change":425,"percent_change":1765,"volume":1784,"transactions":9,"vwap":1444},"2025-07-02",284200,{"date":1786,"open":1256,"high":1364,"low":1172,"close":1364,"change":105,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1364},"2025-07-01",4.45,590600,{"date":1790,"open":78,"high":1364,"low":1254,"close":1191,"change":425,"percent_change":65,"volume":1791,"transactions":9,"vwap":1191},"2025-06-30",601000,{"date":1793,"open":1299,"high":1794,"low":1254,"close":1254,"change":1186,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1254},"2025-06-27",2.645,-6.11,7758300,{"date":1798,"open":1233,"high":1439,"low":1280,"close":1233,"change":425,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1233},"2025-06-26",0.38,374900,{"date":1802,"open":1305,"high":1803,"low":1371,"close":1371,"change":647,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1371},"2025-06-25",2.705,-2.97,613300,{"date":1807,"open":1233,"high":1206,"low":1233,"close":1448,"change":833,"percent_change":1417,"volume":1808,"transactions":9,"vwap":1448},"2025-06-24",464000,{"date":1810,"open":250,"high":1233,"low":1242,"close":1233,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1233},"2025-06-23",0.2,8.26,946400,{"date":1815,"open":1195,"high":1195,"low":1150,"close":1178,"change":27,"percent_change":27,"volume":1816,"transactions":9,"vwap":1178},"2025-06-20",2641900,{"date":1818,"open":633,"high":1819,"low":1820,"close":1178,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1178},"2025-06-18",2.624,2.289,0.12,5.22,1003100,{"date":1825,"open":1826,"high":1827,"low":804,"close":1167,"change":446,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1167},"2025-06-17",2.34,2.355,-2.54,896900,{"date":1831,"open":1195,"high":1832,"low":1833,"close":1242,"change":446,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1242},"2025-06-16",2.445,2.345,-2.48,1061500,{"date":1837,"open":1287,"high":1287,"low":1178,"close":1178,"change":1516,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1178},"2025-06-13",-5.1,671100,{"date":1841,"open":1285,"high":1371,"low":1184,"close":1192,"change":337,"percent_change":1770,"volume":1842,"transactions":9,"vwap":1192},"2025-06-12",649800,{"date":1844,"open":1444,"high":1371,"low":1285,"close":1286,"change":416,"percent_change":1692,"volume":1845,"transactions":9,"vwap":1286},"2025-06-11",524000,{"date":1847,"open":1286,"high":1794,"low":1286,"close":1280,"change":71,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1280},"2025-06-10",1.96,464100,{"date":1851,"open":1371,"high":1233,"low":1852,"close":1192,"change":446,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1192},"2025-06-09",2.515,-2.3,455200,{"date":1856,"open":1444,"high":1299,"low":1292,"close":1371,"change":833,"percent_change":1327,"volume":1857,"transactions":9,"vwap":1371},"2025-06-06",295700,{"date":1859,"open":1292,"high":1764,"low":1194,"close":1294,"change":416,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1294},"2025-06-05",-1.55,350700,{"date":1863,"open":1384,"high":1448,"low":1746,"close":1364,"change":813,"percent_change":1380,"volume":1864,"transactions":9,"vwap":1364},"2025-06-04",439700,{"date":1866,"open":1285,"high":1867,"low":1868,"close":1384,"change":1366,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1384},"2025-06-03",2.685,2.482,5.93,372500,{"date":1872,"open":1286,"high":1488,"low":1287,"close":1194,"change":446,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1194},"2025-06-02",-2.32,426000,{"date":1876,"open":1294,"high":1725,"low":1185,"close":1444,"change":52,"percent_change":739,"volume":1877,"transactions":9,"vwap":1444},"2025-05-30",470100,{"date":1879,"open":1254,"high":1759,"low":1254,"close":1192,"change":105,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1192},"2025-05-29",4.51,355800,{"date":1883,"open":1185,"high":1884,"low":1195,"close":1253,"change":383,"percent_change":86,"volume":1885,"transactions":9,"vwap":1253},"2025-05-28",2.505,453700,{"date":1887,"open":1256,"high":1254,"low":1888,"close":1254,"change":684,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1254},"2025-05-27",2.375,3.36,341000,{"date":1892,"open":1103,"high":1893,"low":1103,"close":1172,"change":425,"percent_change":170,"volume":1894,"transactions":9,"vwap":1172},"2025-05-23",2.405,325900,{"date":1896,"open":1103,"high":1893,"low":804,"close":1069,"change":52,"percent_change":1009,"volume":1897,"transactions":9,"vwap":1069},"2025-05-22",618700,{"date":1899,"open":1179,"high":250,"low":1103,"close":1220,"change":637,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1220},"2025-05-21",-2.92,534700,{"date":1903,"open":1261,"high":1904,"low":1237,"close":250,"change":446,"percent_change":1905,"volume":1906,"transactions":9,"vwap":250},"2025-05-20",2.455,-2.44,262500,{"date":1908,"open":1261,"high":1909,"low":250,"close":1254,"change":337,"percent_change":1742,"volume":1910,"transactions":9,"vwap":1254},"2025-05-19",2.475,241800,{"date":1912,"open":1256,"high":78,"low":1237,"close":1191,"change":827,"percent_change":1184,"volume":1913,"transactions":9,"vwap":1191},"2025-05-16",405200,{"date":1915,"open":633,"high":1916,"low":633,"close":1256,"change":1427,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1256},"2025-05-15",2.425,4.33,489400,{"date":1920,"open":1069,"high":1921,"low":1199,"close":789,"change":647,"percent_change":1922,"volume":1923,"transactions":9,"vwap":789},"2025-05-14",2.373,-3.35,405600,{"date":1925,"open":789,"high":1738,"low":1199,"close":1237,"change":1821,"percent_change":1926,"volume":1881,"transactions":9,"vwap":1237},"2025-05-13",5.29,{"date":1928,"open":1211,"high":1199,"low":1104,"close":1097,"change":1685,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1097},"2025-05-12",6.57,384900,{"date":1932,"open":1102,"high":1933,"low":1934,"close":1140,"change":375,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1140},"2025-05-09",2.195,2.1,-2.29,345900,{"date":1938,"open":1211,"high":1210,"low":1140,"close":1104,"change":27,"percent_change":27,"volume":1939,"transactions":9,"vwap":1104},"2025-05-08",395400,{"date":1941,"open":854,"high":1103,"low":1942,"close":1104,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1104},"2025-05-07",1.94,0.28,14.74,705700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1078,"change":337,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1078},"2025-05-06",1.92,1.925,1.845,-0.52,318200,{"date":1954,"open":1119,"high":125,"low":1078,"close":1955,"change":416,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-05-05",1.91,-2.05,183100,{"date":1959,"open":1848,"high":1960,"low":1948,"close":125,"change":165,"percent_change":891,"volume":1961,"transactions":9,"vwap":125},"2025-05-02",1.985,274400,{"date":1963,"open":1848,"high":1091,"low":1964,"close":1948,"change":375,"percent_change":1828,"volume":1965,"transactions":9,"vwap":1948},"2025-05-01",1.905,210000,{"date":1967,"open":370,"high":370,"low":1968,"close":1969,"change":115,"percent_change":578,"volume":1970,"transactions":9,"vwap":1969},"2025-04-30",1.86,1.97,488100,{"date":1972,"open":994,"high":1091,"low":1000,"close":966,"change":1943,"percent_change":1973,"volume":1974,"transactions":9,"vwap":966},"2025-04-29",16.28,799500,{"date":1976,"open":1977,"high":1050,"low":1977,"close":1009,"change":684,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1009},"2025-04-28",1.65,4.88,239100,{"date":1981,"open":1020,"high":1029,"low":985,"close":886,"change":1145,"percent_change":1982,"volume":1983,"transactions":9,"vwap":886},"2025-04-25",-6.82,777400,{"date":1985,"open":1032,"high":1018,"low":994,"close":1029,"change":27,"percent_change":27,"volume":1986,"transactions":9,"vwap":1029},"2025-04-24",473500,{"date":1988,"open":1471,"high":1989,"low":1009,"close":1029,"change":383,"percent_change":1033,"volume":1990,"transactions":9,"vwap":1029},"2025-04-23",1.89,588100,{"date":1992,"open":1600,"high":1018,"low":1993,"close":1030,"change":1642,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1030},"2025-04-22",1.615,10.56,491900,{"date":180,"open":1007,"high":1997,"low":879,"close":879,"change":1145,"percent_change":1998,"volume":1999,"transactions":9,"vwap":879},1.735,-6.94,591600]