[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPRK":3,"homepage-market-summary":33,"stock-historical-GPRK":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GPRK","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},"GEOPARK LIMITED","NYSE",null,"Common Stock","GeoPark Ltd is an independent energy company. Its diversified portfolio of assets consist of Llanos 34 Block in Colombia, CPO-5 Block, Llanos 86, Llanos 87, Llanos 104, Llanos 123, and Llanos 124 Blocks in the Llanos Basin. Its segments include Colombia, Argentina, Brazil and Ecuador, with the majority of the revenue derived from Colombia. It derives revenue from Sale of crude oil, Sale of purchased crude oil, and Sale of gas.","382",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.8479,0.092,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},10.85,10.31,10.88,10.41,0.44,4.23,718415.416957,7728,10.7271,13.13,5.75,855906.359532868,69.1,4015,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":28,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},887498,323936889.883217,66.16,"2025-04-22",[184,185,195,206,216,227,238,249,260,270,280,290,301,311,319,329,339,349,358,368,379,387,397,406,415,426,437,447,458,468,476,484,494,502,512,520,529,538,547,556,567,575,583,591,598,607,614,623,630,638,648,658,666,676,683,688,693,698,703,708,715,721,727,733,739,745,752,758,763,769,775,780,784,788,795,803,809,816,821,828,833,839,844,849,857,864,869,874,879,884,890,897,901,905,910,915,920,927,931,936,941,946,953,959,966,971,975,979,984,989,992,996,1002,1007,1011,1019,1025,1033,1038,1044,1049,1054,1060,1068,1075,1082,1088,1093,1099,1104,1108,1112,1117,1122,1126,1130,1135,1139,1144,1149,1154,1161,1167,1174,1181,1186,1189,1193,1199,1207,1212,1219,1225,1229,1237,1243,1249,1253,1259,1264,1269,1275,1279,1282,1286,1292,1297,1303,1310,1316,1322,1326,1331,1336,1342,1349,1356,1363,1371,1377,1383,1389,1396,1403,1408,1416,1422,1429,1435,1440,1448,1454,1462,1466,1472,1475,1480,1485,1490,1496,1502,1507,1511,1515,1518,1524,1529,1534,1538,1542,1546,1550,1556,1561,1567,1571,1576,1582,1587,1593,1599,1602,1607,1612,1616,1620,1624,1627,1634,1640,1644,1648,1653,1660,1665,1670,1674,1680,1687,1693,1701,1708,1713,1720,1728,1734,1740,1748,1754,1759,1763,1769,1774,1780,1784,1790,1797,1802,1807,1813,1819,1824,1830,1834,1840,1845,1850,1854,1858,1861,1867,1872,1877,1882,1887,1892,1896,1900,1904,1909,1914,1918,1922,1928,1931,1934,1938,1941,1945,1949,1953,1957,1961,1966,1969,1973,1977,1981,1985,1989,1993,1998,2002,2007,2010,2014,2017,2021,2025,2029,2034,2037,2042,2046,2050,2054,2056,2060,2064,2067,2070,2074,2077,2081,2086,2090,2093,2098,2103,2107,2113,2118,2122,2126,2130,2134,2137,2141,2145,2149,2153,2157,2160,2163,2168,2172,2176,2180,2185,2189,2192,2196,2200,2204,2208,2212,2216,2220,2223,2227,2230,2234,2237,2241,2244],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",10.37,10.53,10.26,-0.04,-0.38,613116.194386,8220,10.4227,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",10.65,10.7,10.4,10.45,-0.06,-0.57,665734.063572,6859,10.4927,{"date":207,"open":208,"high":209,"low":200,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",10.59,10.655,10.51,-0.17,-1.59,833968.39882,9497,10.5549,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",11.31,11.46,10.63,10.68,-0.52,-4.64,1551697.328106,11773,10.8959,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",11.17,11.32,11.01,11.2,-0.14,-1.23,901568.971558,8957,11.2178,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",11.22,11.51,11.159,11.34,0.23,2.07,1290774.7468,12938,11.3657,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",10.98,11.29,10.92,11.11,0.21,1.93,699585.833423,7274,11.126,{"date":261,"open":262,"high":263,"low":188,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",10.66,10.99,10.9,0.12,1.11,1231198.631248,12034,10.8742,{"date":271,"open":272,"high":231,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",10.97,10.75,10.78,-0.26,-2.36,578239.226208,5391,10.8325,{"date":281,"open":282,"high":283,"low":231,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",11.09,11.4219,11.04,-0.11,-0.99,568890.632592,5834,11.0873,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",11.28,11.35,11.1,11.15,-0.13,-1.15,745908.199985,7528,11.1598,{"date":302,"open":303,"high":304,"low":305,"close":292,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",11.6,11.605,11.21,-0.51,-4.33,724790.999002,7624,11.3167,{"date":312,"open":219,"high":313,"low":219,"close":314,"change":145,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",11.91,11.79,2.79,582359.518186,6175,11.759,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":115,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",11.62,11.73,11.38,11.47,-0.09,667305.939986,8471,11.494,{"date":330,"open":331,"high":332,"low":230,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",11.8,12.04,11.48,-0.49,-4.09,956038.701891,9794,11.5349,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":110,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",12.02,12.14,11.68,11.97,0.5,1772005.974019,10887,11.968,{"date":350,"open":351,"high":352,"low":353,"close":313,"change":190,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",12.12,12.1699,11.78,-0.33,821672.313401,7959,11.9211,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":91,"volume":365,"transactions":366,"vwap":367},"2026-09-08",11.55,12.18,11.54,11.95,0.39,5011110.797663,27853,11.9864,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",11.77,11.92,11.44,11.56,-0.34,-2.86,1310187.153295,10881,11.5965,{"date":380,"open":381,"high":28,"low":331,"close":382,"change":255,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",12.695,11.9,1.8,3857167.656002,23150,12.3556,{"date":388,"open":294,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",11.98,10.82,11.69,0.46,4.1,1152527.715628,8401,11.5413,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":244,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",11.14,11.23,10.73,2.09,1162967.702197,9894,11.0692,{"date":407,"open":189,"high":408,"low":409,"close":410,"change":411,"percent_change":382,"volume":412,"transactions":413,"vwap":414},"2026-08-31",11.2132,10.25,11,1.17,2051118.625725,12907,10.9931,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",9.86,10.04,9.7,9.83,-0.02,-0.2,371134.593743,4255,9.878,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",9.67,9.88,9.5415,9.85,0.14,1.44,274826.969584,3347,9.7349,{"date":438,"open":439,"high":420,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",9.62,9.6,9.71,-0.03,-0.31,223981.810912,3062,9.7221,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",9.69,9.79,9.56,9.74,-0.1,-1.02,341160.7021,4097,9.6702,{"date":459,"open":452,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",9.865,9.63,9.84,0.05,0.51,328199.966231,3173,9.7599,{"date":469,"open":470,"high":462,"low":419,"close":450,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",9.76,0.01,0.1,303431.653251,4338,9.7471,{"date":477,"open":428,"high":478,"low":439,"close":479,"change":125,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",10.01,9.78,2.62,294174.053892,4171,9.8023,{"date":485,"open":486,"high":487,"low":488,"close":486,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",9.53,9.66,9.4415,0.16,1.71,438995.941657,4155,9.5988,{"date":495,"open":419,"high":470,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",9.37,-0.22,-2.29,266594.653356,3712,9.456,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":265,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",9.5,9.68,9.39,9.59,1.27,216677.387124,3484,9.5835,{"date":513,"open":514,"high":440,"low":515,"close":514,"change":472,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",9.47,9.41,1.07,189604.012725,2880,9.495,{"date":521,"open":522,"high":523,"low":524,"close":496,"change":472,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",9.07,9.38,9.05,1.08,261422.484749,4200,9.2507,{"date":530,"open":531,"high":496,"low":532,"close":533,"change":190,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",9.3,9.175,9.27,-0.43,254924.653161,2979,9.2878,{"date":539,"open":439,"high":419,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",9.24,9.31,-0.35,-3.62,367511.277758,5362,9.3603,{"date":548,"open":549,"high":550,"low":551,"close":487,"change":244,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",9.58,9.755,9.545,2.44,494518.429775,8034,9.6585,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",9.44,9.52,9.25,9.43,-0.08,-0.84,519248.530217,5584,9.3722,{"date":568,"open":487,"high":487,"low":569,"close":570,"change":571,"percent_change":255,"volume":572,"transactions":573,"vwap":574},"2026-08-06",9.45,9.51,0.02,243168.929065,4866,9.5482,{"date":576,"open":558,"high":577,"low":560,"close":578,"change":579,"percent_change":411,"volume":580,"transactions":581,"vwap":582},"2026-08-05",9.64,9.49,0.11,281482.22399,4209,9.4607,{"date":584,"open":569,"high":514,"low":585,"close":523,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",9.15,-0.12,-1.26,469046.170084,6015,9.3217,{"date":592,"open":504,"high":428,"low":515,"close":504,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",-0.25,-2.56,334060.797293,5395,9.5449,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":489,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",9.98,9.555,9.75,1.67,355021.006591,4113,9.7454,{"date":608,"open":496,"high":577,"low":496,"close":507,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",0.2,2.13,221646.597508,3529,9.5296,{"date":615,"open":504,"high":616,"low":617,"close":506,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",9.5599,9.26,0.13,1.4,464931.769755,7324,9.3773,{"date":624,"open":523,"high":506,"low":625,"close":617,"change":497,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",9.08,-2.32,453013.132145,5349,9.237,{"date":631,"open":632,"high":417,"low":514,"close":633,"change":222,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",9.805,9.48,-5.2,476056.469924,4313,9.5793,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":275,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",10.21,10.35,9.97,10,-2.53,407265.757961,5108,10.1048,{"date":649,"open":650,"high":651,"low":652,"close":189,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",10.49,10.52,10.2301,-0.05,-0.48,287993.10812,4601,10.3428,{"date":659,"open":660,"high":661,"low":189,"close":20,"change":489,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",10.34,10.69,1.58,596442.148319,6149,10.474,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",9.8,10.24,10.15,0.45,4.64,355212.743327,4929,10.111,{"date":677,"open":678,"high":602,"low":679,"close":419,"change":571,"percent_change":255,"volume":680,"transactions":681,"vwap":682},"2026-07-20",9.61,9.575,209991.16825,3493,9.6856,{"date":684,"open":441,"high":685,"low":569,"close":505,"change":489,"percent_change":686,"volume":687,"transactions":9,"vwap":505},"2026-07-17",9.73,1.68,262500,{"date":689,"open":417,"high":690,"low":578,"close":559,"change":374,"percent_change":691,"volume":692,"transactions":9,"vwap":559},"2026-07-16",9.91,-3.45,455700,{"date":694,"open":695,"high":695,"low":450,"close":417,"change":334,"percent_change":696,"volume":697,"transactions":9,"vwap":417},"2026-07-15",10.36,-4.73,384300,{"date":699,"open":670,"high":695,"low":700,"close":641,"change":155,"percent_change":701,"volume":702,"transactions":9,"vwap":641},"2026-07-14",10.1,3.5,380100,{"date":704,"open":705,"high":706,"low":642,"close":643,"change":579,"percent_change":266,"volume":707,"transactions":9,"vwap":643},"2026-07-13",10.07,10.19,272800,{"date":709,"open":429,"high":710,"low":668,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",9.95,9.89,0.07,0.71,266400,{"date":716,"open":711,"high":717,"low":479,"close":718,"change":296,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-09",10.03,9.82,-1.31,334700,{"date":722,"open":470,"high":723,"low":470,"close":710,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":710},"2026-07-08",10.14,0.33,3.43,440100,{"date":728,"open":729,"high":420,"low":506,"close":439,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":439},"2026-07-07",9.4,0.27,2.89,474500,{"date":734,"open":735,"high":561,"low":522,"close":736,"change":737,"percent_change":84,"volume":738,"transactions":9,"vwap":736},"2026-07-06",9.13,9.35,0.28,375100,{"date":740,"open":741,"high":560,"low":742,"close":522,"change":571,"percent_change":743,"volume":744,"transactions":9,"vwap":522},"2026-07-02",9.18,8.93,0.22,346600,{"date":746,"open":747,"high":748,"low":749,"close":524,"change":653,"percent_change":750,"volume":751,"transactions":9,"vwap":524},"2026-07-01",8.99,9.17,8.97,-0.55,549900,{"date":753,"open":533,"high":506,"low":754,"close":755,"change":453,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-30",8.91,9.1,-1.09,480100,{"date":759,"open":531,"high":541,"low":760,"close":761,"change":442,"percent_change":354,"volume":762,"transactions":9,"vwap":761},"2026-06-29",9.04,9.2,310100,{"date":764,"open":755,"high":765,"low":522,"close":766,"change":579,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-26",9.28,9.23,1.21,351000,{"date":770,"open":617,"high":531,"low":771,"close":772,"change":586,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-25",8.88,9.12,-1.3,543100,{"date":776,"open":515,"high":570,"low":777,"close":540,"change":534,"percent_change":778,"volume":779,"transactions":9,"vwap":540},"2026-06-24",9.01,-4.45,1168700,{"date":781,"open":718,"high":429,"low":523,"close":428,"change":497,"percent_change":782,"volume":783,"transactions":9,"vwap":428},"2026-06-23",-2.22,675900,{"date":785,"open":695,"high":650,"low":431,"close":711,"change":593,"percent_change":786,"volume":787,"transactions":9,"vwap":711},"2026-06-22",-2.47,350700,{"date":789,"open":790,"high":791,"low":718,"close":723,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":723},"2026-06-18",10.2,10.3,-0.19,-1.84,596600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":201,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-17",10.32,10.56,10.22,10.33,-0.58,448500,{"date":804,"open":478,"high":805,"low":478,"close":806,"change":609,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-16",10.44,10.39,1.96,687400,{"date":810,"open":273,"high":811,"low":812,"close":706,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":706},"2026-06-15",10.76,10.11,-1.01,-9.02,625400,{"date":817,"open":231,"high":818,"low":819,"close":232,"change":432,"percent_change":508,"volume":820,"transactions":9,"vwap":232},"2026-06-12",11.33,10.89,530100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":579,"percent_change":49,"volume":827,"transactions":9,"vwap":826},"2026-06-11",11.13,11.67,11.02,11.06,923800,{"date":829,"open":830,"high":305,"low":198,"close":831,"change":579,"percent_change":105,"volume":832,"transactions":9,"vwap":831},"2026-06-10",10.87,10.95,436300,{"date":834,"open":661,"high":835,"low":210,"close":836,"change":837,"percent_change":162,"volume":838,"transactions":9,"vwap":836},"2026-06-09",10.86,10.84,0.08,594300,{"date":840,"open":830,"high":841,"low":650,"close":811,"change":842,"percent_change":383,"volume":843,"transactions":9,"vwap":811},"2026-06-08",10.94,0.19,629400,{"date":845,"open":272,"high":823,"low":798,"close":846,"change":306,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-05",10.57,-4.6,686800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":285,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-04",10.81,11.12,10.8,11.08,-0.98,487200,{"date":858,"open":859,"high":331,"low":826,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",11.75,11.19,-0.59,-5.01,781100,{"date":865,"open":230,"high":866,"low":860,"close":353,"change":23,"percent_change":867,"volume":868,"transactions":9,"vwap":353},"2026-06-02",11.87,3.88,1408200,{"date":870,"open":805,"high":871,"low":805,"close":243,"change":872,"percent_change":220,"volume":873,"transactions":9,"vwap":243},"2026-06-01",11.43,1.09,1534400,{"date":875,"open":668,"high":409,"low":441,"close":409,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":409},"2026-05-29",0.41,4.17,655000,{"date":880,"open":431,"high":881,"low":602,"close":462,"change":472,"percent_change":882,"volume":883,"transactions":9,"vwap":462},"2026-05-28",9.96,1.03,467000,{"date":885,"open":449,"high":420,"low":886,"close":452,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":452},"2026-05-27",9.54,-0.23,-2.31,403900,{"date":891,"open":892,"high":893,"low":633,"close":642,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":642},"2026-05-26",9.57,9.99,0.24,2.47,653000,{"date":898,"open":440,"high":899,"low":570,"close":685,"change":571,"percent_change":255,"volume":900,"transactions":9,"vwap":685},"2026-05-22",9.9,342500,{"date":902,"open":643,"high":478,"low":505,"close":441,"change":285,"percent_change":903,"volume":904,"transactions":9,"vwap":441},"2026-05-21",-1.12,594500,{"date":906,"open":907,"high":695,"low":505,"close":718,"change":542,"percent_change":908,"volume":909,"transactions":9,"vwap":718},"2026-05-20",10.16,-3.44,629900,{"date":911,"open":805,"high":210,"low":907,"close":912,"change":497,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-19",10.17,-2.12,557200,{"date":916,"open":461,"high":199,"low":504,"close":806,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":806},"2026-05-18",0.81,8.46,812200,{"date":921,"open":439,"high":922,"low":923,"close":549,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":549},"2026-05-15",9.77,9.55,-0.15,-1.54,375500,{"date":928,"open":428,"high":417,"low":504,"close":685,"change":463,"percent_change":929,"volume":930,"transactions":9,"vwap":685},"2026-05-14",0.52,367300,{"date":932,"open":881,"high":881,"low":451,"close":505,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":505},"2026-05-13",-0.28,-2.81,606600,{"date":937,"open":938,"high":643,"low":718,"close":881,"change":110,"percent_change":939,"volume":940,"transactions":9,"vwap":881},"2026-05-12",9.94,0.61,603300,{"date":942,"open":559,"high":881,"low":729,"close":899,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":899},"2026-05-11",0.57,6.11,518800,{"date":947,"open":766,"high":496,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-08",9.09,9.33,0.18,1.97,490900,{"date":954,"open":955,"high":560,"low":956,"close":585,"change":275,"percent_change":957,"volume":958,"transactions":9,"vwap":585},"2026-05-07",9.19,8.9,-2.76,744700,{"date":960,"open":961,"high":419,"low":962,"close":515,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":515},"2026-05-06",9.42,9.34,-0.41,-4.18,847400,{"date":967,"open":419,"high":429,"low":461,"close":718,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":718},"2026-05-05",0.09,0.92,606200,{"date":972,"open":451,"high":668,"low":569,"close":685,"change":125,"percent_change":973,"volume":974,"transactions":9,"vwap":685},"2026-05-04",2.64,423100,{"date":976,"open":570,"high":461,"low":515,"close":633,"change":422,"percent_change":977,"volume":978,"transactions":9,"vwap":633},"2026-05-01",-2.07,425000,{"date":980,"open":561,"high":479,"low":736,"close":505,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":505},"2026-04-30",0.17,1.79,504700,{"date":985,"open":558,"high":486,"low":560,"close":570,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":570},"2026-04-29",0.26,2.81,396000,{"date":990,"open":504,"high":440,"low":560,"close":560,"change":471,"percent_change":579,"volume":991,"transactions":9,"vwap":560},"2026-04-28",554100,{"date":993,"open":766,"high":729,"low":777,"close":540,"change":842,"percent_change":994,"volume":995,"transactions":9,"vwap":540},"2026-04-27",2.1,583700,{"date":997,"open":998,"high":998,"low":999,"close":524,"change":201,"percent_change":1000,"volume":1001,"transactions":9,"vwap":524},"2026-04-24",9.32,9.03,-0.66,454400,{"date":1003,"open":1004,"high":540,"low":1005,"close":1004,"change":586,"percent_change":773,"volume":1006,"transactions":9,"vwap":1004},"2026-04-23",9.11,9.02,443400,{"date":1008,"open":735,"high":961,"low":735,"close":766,"change":265,"percent_change":1009,"volume":1010,"transactions":9,"vwap":766},"2026-04-22",1.32,406500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1004,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1004},"2026-04-21",8.87,9.14,8.82,0.3,3.41,432600,{"date":1020,"open":1013,"high":1021,"low":1022,"close":1023,"change":115,"percent_change":285,"volume":1024,"transactions":9,"vwap":1023},"2026-04-20",9,8.76,8.81,948000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1015,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1015},"2026-04-17",8.85,8.98,8.6,-0.54,-5.77,1235700,{"date":1034,"open":755,"high":506,"low":625,"close":1035,"change":743,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-16",9.36,2.41,743800,{"date":1039,"open":452,"high":1040,"low":772,"close":1014,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1014},"2026-04-15",9.81,-0.77,-7.77,1054600,{"date":1045,"open":1046,"high":799,"low":685,"close":690,"change":190,"percent_change":1047,"volume":1048,"transactions":9,"vwap":690},"2026-04-14",9.87,-0.4,2807700,{"date":1050,"open":507,"high":705,"low":892,"close":710,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":710},"2026-04-13",0.55,5.85,1829900,{"date":1055,"open":1056,"high":570,"low":1056,"close":729,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":729},"2026-04-10",8.11,1.25,15.34,3072400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":275,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-09",8.38,8.52,8.1,8.15,-3.09,893800,{"date":1069,"open":1064,"high":1070,"low":1071,"close":1072,"change":924,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-08",8.42,8.01,8.41,-1.75,1133800,{"date":1076,"open":1077,"high":747,"low":1078,"close":1079,"change":593,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-07",8.86,8.51,8.56,-2.84,521500,{"date":1083,"open":1084,"high":754,"low":1085,"close":1023,"change":190,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1023},"2026-04-06",8.75,8.62,-0.45,732100,{"date":1089,"open":766,"high":736,"low":1090,"close":1027,"change":265,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1027},"2026-04-02",8.78,1.37,813400,{"date":1094,"open":533,"high":729,"low":1095,"close":1096,"change":1041,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-01",8.7,8.73,-8.11,1369800,{"date":1100,"open":419,"high":600,"low":541,"close":504,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":504},"2026-03-31",-0.21,-2.16,1258200,{"date":1105,"open":452,"high":642,"low":439,"close":441,"change":968,"percent_change":1106,"volume":1107,"transactions":9,"vwap":441},"2026-03-30",0.94,690600,{"date":1109,"open":949,"high":452,"low":560,"close":439,"change":876,"percent_change":1110,"volume":1111,"transactions":9,"vwap":439},"2026-03-27",4.45,1023100,{"date":1113,"open":504,"high":505,"low":955,"close":1114,"change":593,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-26",9.21,-2.64,1201100,{"date":1118,"open":923,"high":577,"low":961,"close":1119,"change":1120,"percent_change":786,"volume":1121,"transactions":9,"vwap":1119},"2026-03-25",9.46,-0.24,740100,{"date":1123,"open":507,"high":417,"low":486,"close":419,"change":981,"percent_change":1124,"volume":1125,"transactions":9,"vwap":419},"2026-03-24",1.78,989100,{"date":1127,"open":451,"high":462,"low":962,"close":486,"change":1128,"percent_change":957,"volume":1129,"transactions":9,"vwap":486},"2026-03-23",-0.27,1641900,{"date":1131,"open":799,"high":409,"low":668,"close":668,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":668},"2026-03-20",-0.39,-3.83,874600,{"date":1136,"open":899,"high":660,"low":711,"close":706,"change":737,"percent_change":1137,"volume":1138,"transactions":9,"vwap":706},"2026-03-19",2.83,1995100,{"date":1140,"open":420,"high":478,"low":487,"close":690,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":690},"2026-03-18",0.15,1.54,3258600,{"date":1145,"open":1146,"high":922,"low":585,"close":470,"change":939,"percent_change":1147,"volume":1148,"transactions":9,"vwap":470},"2026-03-17",9.16,6.67,1956500,{"date":1150,"open":1096,"high":585,"low":1151,"close":585,"change":150,"percent_change":1152,"volume":1153,"transactions":9,"vwap":585},"2026-03-16",8.61,4.33,1586100,{"date":1155,"open":1156,"high":749,"low":1157,"close":1158,"change":924,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-13",8.89,8.63,8.77,-1.68,4115200,{"date":1162,"open":1163,"high":948,"low":1157,"close":1164,"change":244,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-12",8.71,8.92,2.65,1189200,{"date":1168,"open":1169,"high":1090,"low":1170,"close":1171,"change":724,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-11",8.47,8.32,8.69,3.95,1124000,{"date":1175,"open":1176,"high":1090,"low":1177,"close":1178,"change":191,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-10",8.72,8.3,8.36,-4.35,1195600,{"date":1182,"open":1013,"high":749,"low":1171,"close":1183,"change":265,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-09",8.74,1.39,1359500,{"date":1187,"open":956,"high":1021,"low":1029,"close":1085,"change":792,"percent_change":1102,"volume":1188,"transactions":9,"vwap":1085},"2026-03-06",1377200,{"date":1190,"open":956,"high":749,"low":1151,"close":1023,"change":364,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1023},"2026-03-05",4.63,1719200,{"date":1194,"open":1170,"high":1195,"low":1196,"close":1070,"change":1141,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1070},"2026-03-04",8.48,8.22,1.81,566700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":887,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-03",8.54,8.55,8.12,8.27,-2.71,945800,{"date":1208,"open":1157,"high":1095,"low":1062,"close":1209,"change":842,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-02",8.5,2.29,627800,{"date":1213,"open":1096,"high":1214,"low":1215,"close":1216,"change":1101,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-27",8.8,8.21,8.31,-2.46,444000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1063,"change":432,"percent_change":603,"volume":1224,"transactions":9,"vwap":1063},"2026-02-26",8.45,8.79,8.33,983400,{"date":1226,"open":1072,"high":1078,"low":1227,"close":1062,"change":421,"percent_change":1120,"volume":1228,"transactions":9,"vwap":1062},"2026-02-25",8.25,564700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":712,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-24",8.37,8.43,8.2,8.4,0.84,439000,{"date":1238,"open":1239,"high":1240,"low":1223,"close":1223,"change":1128,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1223},"2026-02-23",8.59,8.68,-3.14,786400,{"date":1244,"open":1245,"high":1246,"low":1221,"close":1029,"change":1247,"percent_change":155,"volume":1248,"transactions":9,"vwap":1029},"2026-02-20",8.57,8.65,0.03,496700,{"date":1250,"open":1232,"high":1095,"low":1072,"close":1245,"change":730,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1245},"2026-02-19",3.25,468000,{"date":1254,"open":1255,"high":1256,"low":1215,"close":1177,"change":842,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1177},"2026-02-18",8.24,8.34,2.34,267000,{"date":1260,"open":1065,"high":1065,"low":1261,"close":1056,"change":296,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1056},"2026-02-17",7.92,-1.58,245100,{"date":1265,"open":1215,"high":1170,"low":1266,"close":1255,"change":1247,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1255},"2026-02-13",8.09,0.37,309700,{"date":1270,"open":1151,"high":1246,"low":1271,"close":1215,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1215},"2026-02-12",8.19,-0.44,-5.09,798700,{"date":1276,"open":1209,"high":1240,"low":1232,"close":1246,"change":125,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1246},"2026-02-11",2.98,409000,{"date":1280,"open":1221,"high":1169,"low":1223,"close":1234,"change":653,"percent_change":861,"volume":1281,"transactions":9,"vwap":1234},"2026-02-10",399900,{"date":1283,"open":1062,"high":918,"low":1227,"close":1221,"change":618,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1221},"2026-02-09",1.56,689700,{"date":1287,"open":1288,"high":1234,"low":1289,"close":1170,"change":1141,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1170},"2026-02-06",8.28,8.17,1.84,491500,{"date":1293,"open":1289,"high":1288,"low":1294,"close":1289,"change":211,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1289},"2026-02-05",8.03,-2.04,922900,{"date":1298,"open":1255,"high":1299,"low":1300,"close":1256,"change":737,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1256},"2026-02-04",8.35,7.8,3.47,862700,{"date":1304,"open":1305,"high":1216,"low":1306,"close":1307,"change":653,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-03",8.04,7.9,8.06,-0.62,1033900,{"date":1311,"open":1288,"high":1178,"low":1312,"close":1056,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1056},"2026-02-02",8.07,-0.37,-4.36,684600,{"date":1317,"open":1318,"high":948,"low":1062,"close":1195,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1195},"2026-01-30",8.94,-0.07,-0.82,2455600,{"date":1323,"open":1246,"high":1077,"low":1063,"close":1202,"change":265,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1202},"2026-01-29",1.42,1471800,{"date":1327,"open":1328,"high":1209,"low":1271,"close":1232,"change":463,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1232},"2026-01-28",8.49,0.6,668000,{"date":1332,"open":1333,"high":1234,"low":1333,"close":1062,"change":1334,"percent_change":24,"volume":1335,"transactions":9,"vwap":1062},"2026-01-27",8.05,0.34,972600,{"date":1337,"open":1338,"high":1271,"low":1339,"close":1305,"change":190,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1305},"2026-01-26",8.18,7.97,-0.5,456600,{"date":1343,"open":1344,"high":1271,"low":1306,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-23",7.96,8.08,0.31,3.99,912000,{"date":1350,"open":1339,"high":1351,"low":1352,"close":1353,"change":211,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-22",7.98,7.62,7.77,-2.14,736000,{"date":1357,"open":1358,"high":1339,"low":1359,"close":1360,"change":56,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-21",7.54,7.5,7.94,6.58,832000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":211,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-20",7.6,7.67,7.4,7.45,-2.23,732900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1352,"change":115,"percent_change":296,"volume":1376,"transactions":9,"vwap":1352},"2026-01-16",7.65,7.7,7.56,388600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1379,"change":296,"percent_change":1159,"volume":1382,"transactions":9,"vwap":1379},"2026-01-15",7.63,7.64,7.43,461100,{"date":1384,"open":1358,"high":1385,"low":1358,"close":1386,"change":730,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-14",7.81,7.76,3.6,880700,{"date":1390,"open":1391,"high":1392,"low":1367,"close":1393,"change":609,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-13",7.41,7.61,7.49,2.74,625500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":432,"percent_change":807,"volume":1402,"transactions":9,"vwap":1401},"2026-01-12",7.23,7.34,7.12,7.29,428500,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":115,"percent_change":233,"volume":883,"transactions":9,"vwap":1407},"2026-01-09",7.25,7.11,7.15,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":432,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-08",7.02,7.27,6.97,7.16,1.99,439400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1410,"change":471,"percent_change":432,"volume":1421,"transactions":9,"vwap":1410},"2026-01-07",6.99,7.03,6.84,571700,{"date":1423,"open":1400,"high":1424,"low":1425,"close":1426,"change":562,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-06",7.19,6.98,7.01,-1.13,477100,{"date":1430,"open":1368,"high":1431,"low":1432,"close":1432,"change":422,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-05",7.59,7.09,-2.74,670500,{"date":1436,"open":1381,"high":1437,"low":1398,"close":1401,"change":586,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1401},"2026-01-02",7.52,-1.62,1401300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1391,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1391},"2025-12-31",7.42,7.46,7.33,0.04,0.54,276900,{"date":1449,"open":1450,"high":1442,"low":1398,"close":1451,"change":463,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-30",7.36,7.37,0.68,417800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":463,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-29",7.28,7.35,7.24,7.32,0.69,543400,{"date":1463,"open":1464,"high":1401,"low":1424,"close":1411,"change":471,"percent_change":432,"volume":1465,"transactions":9,"vwap":1411},"2025-12-26",7.22,228400,{"date":1467,"open":1468,"high":1411,"low":1413,"close":1469,"change":1470,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-24",7.21,7.26,0,147800,{"date":1473,"open":1398,"high":1456,"low":1407,"close":1469,"change":837,"percent_change":266,"volume":1474,"transactions":9,"vwap":1469},"2025-12-23",304200,{"date":1476,"open":1413,"high":1411,"low":1477,"close":1478,"change":968,"percent_change":508,"volume":1479,"transactions":9,"vwap":1478},"2025-12-22",7.13,7.18,344000,{"date":1481,"open":1478,"high":1405,"low":1482,"close":1432,"change":325,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1432},"2025-12-19",7.07,-1.25,480900,{"date":1486,"open":1487,"high":1458,"low":1488,"close":1478,"change":579,"percent_change":1284,"volume":1489,"transactions":9,"vwap":1478},"2025-12-18",7.06,6.96,809200,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1482,"change":1247,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1482},"2025-12-17",7.14,7,0.43,448000,{"date":1497,"open":1498,"high":1477,"low":1412,"close":1499,"change":1500,"percent_change":782,"volume":1501,"transactions":9,"vwap":1499},"2025-12-16",7.08,7.04,-0.16,735600,{"date":1503,"open":1477,"high":1444,"low":1487,"close":1504,"change":1247,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-15",7.2,0.42,720900,{"date":1508,"open":1464,"high":1458,"low":1406,"close":1509,"change":190,"percent_change":750,"volume":1510,"transactions":9,"vwap":1509},"2025-12-12",7.17,549400,{"date":1512,"open":1458,"high":1405,"low":1406,"close":1468,"change":285,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1468},"2025-12-11",-1.5,923900,{"date":1516,"open":1437,"high":1375,"low":1478,"close":1459,"change":1500,"percent_change":1354,"volume":1517,"transactions":9,"vwap":1459},"2025-12-10",968200,{"date":1519,"open":1407,"high":1365,"low":1492,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-09",7.48,-0.67,-8.22,2154200,{"date":1525,"open":1065,"high":1170,"low":1526,"close":1065,"change":453,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1065},"2025-12-08",8.13,-1.21,264500,{"date":1530,"open":1070,"high":1531,"low":1227,"close":1227,"change":1500,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1227},"2025-12-05",8.53,-1.9,582100,{"date":1535,"open":1221,"high":1157,"low":1234,"close":1072,"change":265,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1072},"2025-12-04",1.45,717700,{"date":1539,"open":1338,"high":1072,"low":1338,"close":1540,"change":1141,"percent_change":1290,"volume":1541,"transactions":9,"vwap":1540},"2025-12-03",8.29,588900,{"date":1543,"open":1288,"high":1288,"low":1312,"close":1544,"change":296,"percent_change":1545,"volume":1341,"transactions":9,"vwap":1544},"2025-12-02",8.14,-1.57,{"date":1547,"open":1307,"high":1231,"low":1333,"close":1204,"change":579,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1204},"2025-12-01",1.35,584200,{"date":1551,"open":1056,"high":1552,"low":1266,"close":1553,"change":472,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-28",8.23,8.16,1.24,338900,{"date":1557,"open":1558,"high":1289,"low":1360,"close":1307,"change":432,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1307},"2025-11-26",8.02,1.77,869800,{"date":1562,"open":1563,"high":1339,"low":1564,"close":1261,"change":145,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1261},"2025-11-25",7.55,7.53,4.21,636800,{"date":1568,"open":1374,"high":1569,"low":1431,"close":1365,"change":453,"percent_change":773,"volume":1570,"transactions":9,"vwap":1365},"2025-11-24",7.86,984000,{"date":1572,"open":1366,"high":1573,"low":1431,"close":1374,"change":325,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1374},"2025-11-21",7.83,-1.16,767100,{"date":1577,"open":1578,"high":1526,"low":1353,"close":1579,"change":497,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-20",8,7.79,-2.75,860600,{"date":1583,"open":1584,"high":1333,"low":1359,"close":1071,"change":244,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1071},"2025-11-19",7.58,2.96,649400,{"date":1588,"open":1589,"high":1590,"low":1365,"close":1590,"change":712,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-18",7.72,7.78,0.91,631400,{"date":1594,"open":1590,"high":1595,"low":1596,"close":1596,"change":792,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-17",7.91,7.71,-2.41,608900,{"date":1600,"open":1306,"high":1360,"low":1579,"close":1306,"change":471,"percent_change":618,"volume":1601,"transactions":9,"vwap":1306},"2025-11-14",726800,{"date":1603,"open":1333,"high":1307,"low":1353,"close":1604,"change":233,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-13",7.89,-1.74,668100,{"date":1608,"open":1338,"high":1299,"low":1609,"close":1294,"change":933,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1294},"2025-11-12",7.99,-3.37,722400,{"date":1613,"open":1056,"high":1070,"low":1056,"close":1216,"change":255,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1216},"2025-11-11",2.59,893900,{"date":1617,"open":1233,"high":1177,"low":1578,"close":1064,"change":453,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1064},"2025-11-10",-1.22,778500,{"date":1621,"open":1204,"high":1177,"low":1064,"close":1233,"change":453,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1233},"2025-11-07",-1.2,882300,{"date":1625,"open":1177,"high":1063,"low":1064,"close":1177,"change":943,"percent_change":1451,"volume":1626,"transactions":9,"vwap":1177},"2025-11-06",2283000,{"date":1628,"open":1629,"high":1630,"low":1374,"close":1631,"change":285,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-05",7.75,7.88,7.73,-1.4,720300,{"date":1635,"open":1579,"high":1360,"low":1636,"close":1637,"change":296,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-04",7.66,7.84,-1.63,1026900,{"date":1641,"open":1071,"high":1333,"low":1300,"close":1339,"change":586,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1339},"2025-11-03",-1.48,1166500,{"date":1645,"open":1544,"high":1255,"low":1351,"close":1266,"change":586,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1266},"2025-10-31",-1.46,1583600,{"date":1649,"open":1312,"high":1204,"low":1637,"close":1215,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1215},"2025-10-30",1.61,24.39,5362900,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":497,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-29",6.86,6.52,6.6,-3.23,1225100,{"date":1661,"open":1418,"high":1492,"low":1662,"close":1663,"change":443,"percent_change":1179,"volume":1664,"transactions":9,"vwap":1663},"2025-10-28",6.8,6.82,1520200,{"date":1666,"open":1400,"high":1401,"low":1667,"close":1477,"change":724,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1477},"2025-10-27",6.89,4.85,2035200,{"date":1671,"open":1498,"high":1424,"low":1672,"close":1662,"change":443,"percent_change":1314,"volume":1673,"transactions":9,"vwap":1662},"2025-10-24",6.78,2232400,{"date":1675,"open":1676,"high":1406,"low":1677,"close":1406,"change":1494,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1406},"2025-10-23",6.85,6.81,6.44,2821000,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":713,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-22",6.02,6.7,6.68,11.89,3349100,{"date":1688,"open":1689,"high":1690,"low":29,"close":1691,"change":442,"percent_change":1340,"volume":1692,"transactions":9,"vwap":1691},"2025-10-21",5.94,6.04,5.97,1546700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1445,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-20",5.98,6.06,5.88,6,0.67,930900,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":593,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-17",6.24,5.95,5.96,-4.03,1336900,{"date":1709,"open":1710,"high":1710,"low":944,"close":1711,"change":924,"percent_change":276,"volume":1712,"transactions":9,"vwap":1711},"2025-10-16",6.4,6.21,1109200,{"date":1714,"open":1715,"high":1710,"low":1716,"close":1717,"change":110,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-15",6.38,6.23,6.36,0.95,816400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":653,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-14",6.22,6.42,6.16,6.3,-0.79,1162400,{"date":1729,"open":1730,"high":1678,"low":1711,"close":1731,"change":1445,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-13",6.32,6.35,0.63,1018600,{"date":1735,"open":1678,"high":1736,"low":1722,"close":1737,"change":275,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-10",6.45,6.31,-3.96,2118500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":472,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-09",6.5,6.66,6.46,6.57,1.55,815100,{"date":1749,"open":1737,"high":1750,"low":1737,"close":1751,"change":489,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-08",6.49,6.47,2.54,845400,{"date":1755,"open":1750,"high":1756,"low":1725,"close":1737,"change":422,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1737},"2025-10-07",6.54,-3.07,1305400,{"date":1760,"open":1361,"high":1657,"low":1751,"close":1761,"change":115,"percent_change":924,"volume":1762,"transactions":9,"vwap":1761},"2025-10-06",6.51,980400,{"date":1764,"open":1678,"high":1765,"low":1766,"close":1656,"change":579,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1656},"2025-10-03",6.56,6.41,1.72,901600,{"date":1770,"open":1736,"high":1771,"low":1772,"close":1766,"change":190,"percent_change":1308,"volume":1773,"transactions":9,"vwap":1766},"2025-10-02",6.73,6.37,1136900,{"date":1775,"open":1715,"high":1776,"low":1777,"close":1736,"change":837,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1736},"2025-10-01",6.48,6.28,1.26,1395500,{"date":1781,"open":1761,"high":1761,"low":1777,"close":1772,"change":792,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1772},"2025-09-30",-2.9,1359600,{"date":1785,"open":1786,"high":1786,"low":1656,"close":1765,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1765},"2025-09-29",6.83,-0.29,-4.23,1355900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1676,"change":472,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1676},"2025-09-26",6.88,6.9,6.62,1.48,1803100,{"date":1798,"open":1432,"high":1468,"low":1147,"close":1799,"change":842,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-25",6.75,2.9,3000800,{"date":1803,"open":1766,"high":1684,"low":1804,"close":1765,"change":1334,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1765},"2025-09-24",6.33,5.47,2397700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1722,"change":489,"percent_change":973,"volume":1812,"transactions":9,"vwap":1722},"2025-09-23",6.1,6.25,6.09,2874600,{"date":1814,"open":1815,"high":1810,"low":1816,"close":1696,"change":968,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1696},"2025-09-22",6.07,6.03,1.51,1441600,{"date":1820,"open":1711,"high":1821,"low":1691,"close":1691,"change":1787,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1691},"2025-09-19",6.27,-4.63,1505800,{"date":1825,"open":1826,"high":1826,"low":1722,"close":1827,"change":374,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-18",6.74,6.26,-5.15,2392700,{"date":1831,"open":1761,"high":1832,"low":1750,"close":1657,"change":1247,"percent_change":392,"volume":1833,"transactions":9,"vwap":1657},"2025-09-17",6.77,2223200,{"date":1835,"open":1836,"high":1684,"low":1716,"close":1745,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1745},"2025-09-16",6.29,0.36,5.8,3687100,{"date":1841,"open":1710,"high":1710,"low":1842,"close":1711,"change":325,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1711},"2025-09-15",6.18,-1.43,641500,{"date":1846,"open":1847,"high":1751,"low":1716,"close":1725,"change":285,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1725},"2025-09-12",6.39,-1.72,364900,{"date":1851,"open":1678,"high":1744,"low":1804,"close":1766,"change":201,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1766},"2025-09-11",-0.93,440800,{"date":1855,"open":1810,"high":1751,"low":1810,"close":1751,"change":743,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1751},"2025-09-10",3.52,791600,{"date":1859,"open":1842,"high":1847,"low":1842,"close":1810,"change":579,"percent_change":982,"volume":1860,"transactions":9,"vwap":1810},"2025-09-09",679000,{"date":1862,"open":1804,"high":1863,"low":1696,"close":1864,"change":792,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-08",6.34,6.14,-3,1332900,{"date":1868,"open":1869,"high":1750,"low":1804,"close":1804,"change":285,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1804},"2025-09-05",6.43,-1.71,399300,{"date":1873,"open":1810,"high":1756,"low":1874,"close":1678,"change":609,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1678},"2025-09-04",6.2,3.21,840800,{"date":1878,"open":1751,"high":1879,"low":1842,"close":1703,"change":354,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1703},"2025-09-03",6.55,-5.02,967200,{"date":1883,"open":1884,"high":1885,"low":1776,"close":1745,"change":442,"percent_change":1086,"volume":1886,"transactions":9,"vwap":1745},"2025-09-02",6.59,6.69,507400,{"date":1888,"open":1889,"high":1147,"low":1756,"close":1657,"change":579,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1657},"2025-08-29",6.61,1.69,307700,{"date":1893,"open":1723,"high":1765,"low":1710,"close":1750,"change":1445,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1750},"2025-08-28",0.62,364700,{"date":1897,"open":1737,"high":1776,"low":1836,"close":1736,"change":265,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1736},"2025-08-27",1.9,782600,{"date":1901,"open":1723,"high":1723,"low":1777,"close":1804,"change":453,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1804},"2025-08-26",-1.56,1049500,{"date":1905,"open":1906,"high":1906,"low":1869,"close":1869,"change":792,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1869},"2025-08-25",6.63,-2.87,390600,{"date":1910,"open":1911,"high":1147,"low":1656,"close":1794,"change":1141,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1794},"2025-08-22",6.53,2.32,582200,{"date":1915,"open":1772,"high":1750,"low":1863,"close":1751,"change":432,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1751},"2025-08-21",2.21,668200,{"date":1919,"open":1920,"high":1731,"low":1920,"close":1804,"change":842,"percent_change":84,"volume":1921,"transactions":9,"vwap":1804},"2025-08-20",6.15,927500,{"date":1923,"open":1924,"high":1925,"low":1864,"close":1864,"change":306,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1864},"2025-08-19",6.64,6.65,-7.67,1417000,{"date":1929,"open":1925,"high":1420,"low":1361,"close":1925,"change":115,"percent_change":924,"volume":1930,"transactions":9,"vwap":1925},"2025-08-18",1037700,{"date":1932,"open":1906,"high":1826,"low":1889,"close":1743,"change":571,"percent_change":1016,"volume":1933,"transactions":9,"vwap":1743},"2025-08-15",503500,{"date":1935,"open":1925,"high":1684,"low":1742,"close":1924,"change":325,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1924},"2025-08-14",-1.34,677600,{"date":1939,"open":1361,"high":1799,"low":1745,"close":1771,"change":472,"percent_change":1817,"volume":1940,"transactions":9,"vwap":1771},"2025-08-13",579700,{"date":1942,"open":1361,"high":1943,"low":1745,"close":1906,"change":1247,"percent_change":671,"volume":1944,"transactions":9,"vwap":1906},"2025-08-12",6.87,1137900,{"date":1946,"open":1751,"high":1684,"low":1723,"close":1657,"change":432,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1657},"2025-08-11",2.17,858400,{"date":1950,"open":1657,"high":1743,"low":1723,"close":1744,"change":453,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1744},"2025-08-08",-1.52,318300,{"date":1954,"open":1657,"high":1885,"low":1756,"close":1765,"change":463,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1765},"2025-08-07",0.77,502800,{"date":1958,"open":1925,"high":1792,"low":1715,"close":1761,"change":296,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1761},"2025-08-06",-1.96,754400,{"date":1962,"open":1736,"high":1963,"low":1710,"close":1924,"change":986,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1924},"2025-08-05",6.71,4.08,520900,{"date":1967,"open":1847,"high":1656,"low":1804,"close":1715,"change":115,"percent_change":1500,"volume":1968,"transactions":9,"vwap":1715},"2025-08-04",394500,{"date":1970,"open":1715,"high":1736,"low":1711,"close":1847,"change":653,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1847},"2025-08-01",-0.78,626500,{"date":1974,"open":1756,"high":1906,"low":1847,"close":1678,"change":924,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1678},"2025-07-31",-2.28,386300,{"date":1978,"open":1826,"high":1677,"low":1879,"close":1884,"change":792,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1884},"2025-07-30",-2.8,608700,{"date":1982,"open":1983,"high":1943,"low":1925,"close":1672,"change":1470,"percent_change":1470,"volume":1984,"transactions":9,"vwap":1672},"2025-07-29",6.79,809900,{"date":1986,"open":1662,"high":1792,"low":1987,"close":1672,"change":463,"percent_change":162,"volume":1988,"transactions":9,"vwap":1672},"2025-07-28",6.72,472900,{"date":1990,"open":1786,"high":1991,"low":1987,"close":1771,"change":296,"percent_change":1532,"volume":1992,"transactions":9,"vwap":1771},"2025-07-25",6.94,360300,{"date":1994,"open":1995,"high":1995,"low":1799,"close":1655,"change":453,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1655},"2025-07-24",6.93,-1.44,566900,{"date":1999,"open":1418,"high":1492,"low":1667,"close":1488,"change":1445,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1488},"2025-07-23",0.58,663800,{"date":2003,"open":1147,"high":1412,"low":1925,"close":2004,"change":737,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-22",6.92,4.22,618900,{"date":2008,"open":1826,"high":1832,"low":1765,"close":1924,"change":1470,"percent_change":1470,"volume":2009,"transactions":9,"vwap":1924},"2025-07-21",409100,{"date":2011,"open":1983,"high":1663,"low":1924,"close":1924,"change":190,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1924},"2025-07-18",-0.6,284800,{"date":2015,"open":1743,"high":1826,"low":1745,"close":1684,"change":190,"percent_change":2012,"volume":2016,"transactions":9,"vwap":1684},"2025-07-17",438100,{"date":2018,"open":1793,"high":2019,"low":1683,"close":1987,"change":211,"percent_change":786,"volume":2020,"transactions":9,"vwap":1987},"2025-07-16",6.91,524200,{"date":2022,"open":1487,"high":1477,"low":1792,"close":1667,"change":296,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1667},"2025-07-15",-1.85,417700,{"date":2026,"open":1406,"high":1406,"low":1655,"close":1410,"change":325,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1410},"2025-07-14",-1.27,433600,{"date":2030,"open":1464,"high":2031,"low":1482,"close":1406,"change":296,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1406},"2025-07-11",7.38,-1.8,442100,{"date":2035,"open":1498,"high":1456,"low":1488,"close":1458,"change":432,"percent_change":951,"volume":2036,"transactions":9,"vwap":1458},"2025-07-10",278000,{"date":2038,"open":1504,"high":1398,"low":2039,"close":2040,"change":924,"percent_change":977,"volume":2041,"transactions":9,"vwap":2040},"2025-07-09",7.05,7.1,329200,{"date":2043,"open":1991,"high":1401,"low":1667,"close":1405,"change":145,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1405},"2025-07-08",4.62,385400,{"date":2047,"open":1406,"high":1400,"low":1420,"close":1995,"change":2048,"percent_change":644,"volume":2049,"transactions":9,"vwap":1995},"2025-07-07",-0.18,438800,{"date":2051,"open":1432,"high":1477,"low":2052,"close":1406,"change":463,"percent_change":713,"volume":2053,"transactions":9,"vwap":1406},"2025-07-03",6.95,355300,{"date":2055,"open":1925,"high":1498,"low":1361,"close":1487,"change":23,"percent_change":1925,"volume":1067,"transactions":9,"vwap":1487},"2025-07-02",{"date":2057,"open":1879,"high":1684,"low":1736,"close":1794,"change":472,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1794},"2025-07-01",1.53,640300,{"date":2061,"open":1963,"high":1826,"low":1751,"close":1656,"change":792,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1656},"2025-06-30",-2.83,479700,{"date":2065,"open":1676,"high":1792,"low":1885,"close":1963,"change":233,"percent_change":1295,"volume":2066,"transactions":9,"vwap":1963},"2025-06-27",535800,{"date":2068,"open":1799,"high":1655,"low":1987,"close":1676,"change":432,"percent_change":402,"volume":2069,"transactions":9,"vwap":1676},"2025-06-26",391800,{"date":2071,"open":2052,"high":2039,"low":1885,"close":1963,"change":593,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1963},"2025-06-25",-3.59,510600,{"date":2075,"open":1793,"high":1487,"low":1676,"close":1488,"change":471,"percent_change":432,"volume":2076,"transactions":9,"vwap":1488},"2025-06-24",507600,{"date":2078,"open":1451,"high":1368,"low":1943,"close":2052,"change":1132,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2052},"2025-06-23",-5.31,755800,{"date":2082,"open":1393,"high":2083,"low":1411,"close":1399,"change":586,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1399},"2025-06-20",7.51,-1.61,299900,{"date":2087,"open":1631,"high":1579,"low":1451,"close":1443,"change":1128,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1443},"2025-06-18",-3.49,456200,{"date":2091,"open":1373,"high":1569,"low":1431,"close":1631,"change":579,"percent_change":433,"volume":2092,"transactions":9,"vwap":1631},"2025-06-17",599400,{"date":2094,"open":1631,"high":2095,"low":1375,"close":1352,"change":586,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1352},"2025-06-16",7.82,-1.55,502500,{"date":2099,"open":1629,"high":1300,"low":1520,"close":2100,"change":743,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-13",7.74,2.93,726700,{"date":2104,"open":1451,"high":1584,"low":2105,"close":1437,"change":1470,"percent_change":1470,"volume":2106,"transactions":9,"vwap":1437},"2025-06-12",7.3,405800,{"date":2108,"open":2109,"high":2110,"low":1456,"close":1437,"change":125,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1437},"2025-06-11",7.39,7.57,3.44,555700,{"date":2114,"open":1493,"high":2115,"low":1493,"close":1411,"change":155,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1411},"2025-06-10",7.47,5.06,1060700,{"date":2119,"open":2040,"high":2040,"low":2019,"close":2004,"change":1319,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2004},"2025-06-09",-1,572500,{"date":2123,"open":1676,"high":1487,"low":1786,"close":1418,"change":894,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1418},"2025-06-06",3.56,671800,{"date":2127,"open":1663,"high":1418,"low":1987,"close":1799,"change":233,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1799},"2025-06-05",-2.03,849600,{"date":2131,"open":1469,"high":1459,"low":1792,"close":1667,"change":275,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1667},"2025-06-04",-3.64,1825700,{"date":2135,"open":1756,"high":1509,"low":1723,"close":1407,"change":1446,"percent_change":1289,"volume":2136,"transactions":9,"vwap":1407},"2025-06-03",1933700,{"date":2138,"open":1889,"high":1743,"low":1736,"close":1889,"change":724,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1889},"2025-06-02",5.25,1352500,{"date":2142,"open":1772,"high":1723,"low":1810,"close":1777,"change":924,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1777},"2025-05-30",-2.33,1500900,{"date":2146,"open":1772,"high":1750,"low":1777,"close":1869,"change":579,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1869},"2025-05-29",1.74,1264900,{"date":2150,"open":1736,"high":1761,"low":1842,"close":1730,"change":2048,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1730},"2025-05-28",-2.77,2573300,{"date":2154,"open":1826,"high":1799,"low":1766,"close":1742,"change":443,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1742},"2025-05-27",-4.55,3157500,{"date":2158,"open":1361,"high":1667,"low":1756,"close":1677,"change":968,"percent_change":85,"volume":2159,"transactions":9,"vwap":1677},"2025-05-23",619300,{"date":2161,"open":1884,"high":1987,"low":1678,"close":1987,"change":190,"percent_change":861,"volume":2162,"transactions":9,"vwap":1987},"2025-05-22",872900,{"date":2164,"open":1499,"high":1492,"low":1826,"close":2165,"change":792,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-21",6.76,-2.73,953900,{"date":2169,"open":1683,"high":2052,"low":1885,"close":2052,"change":986,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2052},"2025-05-20",3.89,995400,{"date":2173,"open":1983,"high":1663,"low":1765,"close":1885,"change":211,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1885},"2025-05-19",-2.48,4027200,{"date":2177,"open":1361,"high":1655,"low":1361,"close":1655,"change":894,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1655},"2025-05-16",3.63,1529100,{"date":2181,"open":1751,"high":1983,"low":1736,"close":1794,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1794},"2025-05-15",-0.36,-5.16,4166100,{"date":2186,"open":1418,"high":1478,"low":1995,"close":1425,"change":1500,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1425},"2025-05-14",-2.24,688900,{"date":2190,"open":1420,"high":1464,"low":2165,"close":1492,"change":724,"percent_change":1668,"volume":2191,"transactions":9,"vwap":1492},"2025-05-13",988600,{"date":2193,"open":1991,"high":2039,"low":1771,"close":1677,"change":609,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1677},"2025-05-12",3.03,833300,{"date":2197,"open":1826,"high":1655,"low":1756,"close":1889,"change":653,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1889},"2025-05-09",-0.75,915500,{"date":2201,"open":1493,"high":1493,"low":1794,"close":1743,"change":233,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1743},"2025-05-08",-2.06,762000,{"date":2205,"open":1662,"high":1943,"low":1147,"close":1662,"change":571,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1662},"2025-05-07",0.29,633800,{"date":2209,"open":1889,"high":1943,"low":1765,"close":1672,"change":125,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1672},"2025-05-06",3.83,939300,{"date":2213,"open":1656,"high":1987,"low":1847,"close":1911,"change":233,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1911},"2025-05-05",-2.1,553400,{"date":2217,"open":1676,"high":1792,"low":1361,"close":1147,"change":325,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1147},"2025-05-02",-1.33,401600,{"date":2221,"open":1683,"high":2052,"low":1657,"close":2165,"change":1445,"percent_change":1329,"volume":2222,"transactions":9,"vwap":2165},"2025-05-01",561300,{"date":2224,"open":2019,"high":2019,"low":1147,"close":1987,"change":1128,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1987},"2025-04-30",-3.86,929300,{"date":2228,"open":1991,"high":1482,"low":1420,"close":1418,"change":421,"percent_change":1787,"volume":2229,"transactions":9,"vwap":1418},"2025-04-29",570400,{"date":2231,"open":1792,"high":2040,"low":1676,"close":1426,"change":1141,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1426},"2025-04-28",2.19,546800,{"date":2235,"open":1683,"high":1426,"low":1889,"close":1655,"change":1247,"percent_change":23,"volume":2236,"transactions":9,"vwap":1655},"2025-04-25",857200,{"date":2238,"open":1751,"high":1418,"low":1815,"close":1786,"change":1346,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1786},"2025-04-24",4.75,1865200,{"date":2242,"open":1906,"high":1786,"low":1869,"close":1656,"change":115,"percent_change":924,"volume":2243,"transactions":9,"vwap":1656},"2025-04-23",1053400,{"date":182,"open":1869,"high":1657,"low":1804,"close":1911,"change":472,"percent_change":1284,"volume":2245,"transactions":9,"vwap":1911},604000]