[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJT":3,"homepage-market-summary":30,"stock-historical-SJT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SJT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"San Juan Basin Royalty Trust UBI","NYSE",null,"OIL ROYALTY TRADERS","San Juan Basin Royalty Trust is an energy sector royalty trust in the United States. It owns approximately 75% net profit interest in a large number of natural gas properties in the San Juan Basin of New Mexico. About 98% of the royalties San Juan collects come from natural gas, with the balance coming from oil.","495","Dallas, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.79,3.82,3.7,3.81,-0.02,-0.52,228722.139902,2565,3.7647,6.55,2.37,226016.3961291474,34,9808,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},7.22,229727,83850415.428416,-38.17,"2025-04-28",[185,186,196,204,215,222,231,241,250,259,267,275,285,294,302,311,320,328,337,345,353,359,367,375,385,395,405,414,424,433,441,450,458,467,474,482,491,496,502,508,516,522,529,538,547,556,565,572,579,586,592,598,605,612,619,626,632,642,648,653,657,661,666,671,676,682,685,691,697,700,706,712,717,721,724,728,732,736,741,748,752,757,763,768,775,782,788,795,801,805,809,813,819,826,833,838,843,849,856,863,869,874,881,888,894,901,905,910,916,922,929,934,938,941,945,950,956,963,969,974,981,987,992,997,1002,1006,1010,1016,1021,1026,1033,1037,1041,1048,1056,1062,1068,1073,1078,1084,1090,1095,1098,1105,1110,1115,1118,1123,1130,1134,1139,1143,1149,1154,1161,1166,1171,1176,1181,1187,1194,1201,1207,1214,1220,1226,1232,1236,1241,1244,1248,1254,1260,1267,1274,1281,1286,1292,1299,1305,1311,1316,1321,1328,1332,1336,1339,1344,1349,1353,1357,1361,1366,1370,1373,1376,1381,1386,1391,1396,1400,1405,1409,1413,1417,1421,1427,1432,1438,1443,1447,1452,1456,1459,1463,1466,1470,1474,1479,1482,1486,1490,1494,1498,1504,1510,1516,1521,1527,1531,1535,1538,1541,1544,1547,1551,1554,1557,1561,1565,1569,1573,1577,1580,1584,1588,1593,1597,1601,1604,1608,1613,1618,1622,1627,1632,1637,1642,1647,1650,1654,1657,1660,1663,1666,1670,1673,1677,1680,1683,1686,1690,1693,1696,1699,1702,1704,1708,1711,1713,1717,1720,1724,1727,1731,1735,1739,1743,1746,1750,1753,1757,1761,1764,1766,1769,1773,1776,1780,1784,1787,1790,1793,1796,1800,1803,1807,1810,1813,1816,1820,1824,1829,1833,1836,1840,1843,1846,1850,1855,1859,1862,1865,1869,1873,1876,1880,1883,1889,1896,1903,1911,1916,1921,1927,1930,1933,1937,1942,1947,1952,1955,1960,1965,1973,1978,1984,1990,1996,2000,2004,2007,2011,2015,2019,2023,2028,2033,2037,2041,2045,2049,2052,2056,2060],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",3.77,3.8827,3.735,0.02,0.53,493863.223821,3730,3.7803,{"date":197,"open":198,"high":199,"low":198,"close":16,"change":52,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",3.62,3.83,2.71,494256.314467,2229,3.7908,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",3.71,3.85,3.63,3.69,-0.07,-1.86,394899.06481,2057,3.7413,{"date":216,"open":217,"high":17,"low":209,"close":88,"change":20,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",3.78,-0.53,263560.61963,2279,3.7601,{"date":223,"open":198,"high":224,"low":225,"close":217,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",3.92,3.491582,0.13,3.56,842769.5227,3634,3.8216,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":191,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",3.64,3.75,3.52,3.65,0.55,311139.44998,3518,3.6979,{"date":242,"open":209,"high":243,"low":244,"close":208,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",3.72,3.31,-0.09,-2.42,411216.663734,2475,3.5327,{"date":251,"open":252,"high":16,"low":253,"close":243,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",3.39,3.38,0.3,8.77,1199531.376709,3922,3.6452,{"date":260,"open":261,"high":262,"low":253,"close":263,"change":191,"percent_change":136,"volume":264,"transactions":265,"vwap":266},"2026-09-25",3.4,3.5499,3.42,428018.745153,1939,3.4592,{"date":268,"open":269,"high":261,"low":269,"close":261,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",3,0.38,12.58,959968.840104,4280,3.1251,{"date":276,"open":277,"high":278,"low":269,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",3.11,3.15,3.02,-0.08,-2.58,192435.562949,710,3.0864,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":168,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",2.98,3.1603,3.1,4.03,152155.533461,618,3.054,{"date":295,"open":296,"high":297,"low":127,"close":287,"change":173,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",3.01,3.17,-1,829649.373289,5666,3.0039,{"date":303,"open":304,"high":305,"low":306,"close":296,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",3.03,3.05,2.91,0,830020.329391,4504,2.9839,{"date":312,"open":313,"high":314,"low":315,"close":296,"change":173,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",3.04,3.0899,2.9186,-0.99,136732.75671,1383,2.992,{"date":321,"open":269,"high":289,"low":322,"close":313,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",2.95,0.04,1.33,308490.1655,1224,3.0078,{"date":329,"open":297,"high":330,"low":331,"close":269,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",3.22,2.9697,-0.17,-5.36,249726.310687,1170,3.0463,{"date":338,"open":339,"high":253,"low":340,"close":297,"change":173,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",3.2,3.1643,-0.94,227455.0634,1487,3.2902,{"date":346,"open":305,"high":330,"low":347,"close":339,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",3.0114,0.15,4.92,113418.6094,751,3.1465,{"date":354,"open":277,"high":277,"low":269,"close":305,"change":173,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",-0.97,240238.6154,696,3.0671,{"date":360,"open":289,"high":361,"low":305,"close":362,"change":363,"percent_change":73,"volume":364,"transactions":365,"vwap":366},"2026-09-09",3.13,3.08,0.01,226780.299872,1564,3.089,{"date":368,"open":369,"high":361,"low":369,"close":370,"change":371,"percent_change":243,"volume":372,"transactions":373,"vwap":374},"2026-09-08",2.96,3.07,0.11,234769.3876,1531,3.0762,{"date":376,"open":377,"high":378,"low":379,"close":369,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",2.88,2.99,2.8502,0.06,2.07,111748.013322,785,2.9374,{"date":386,"open":387,"high":322,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",2.86,2.8592,2.9,0.03,1.05,107227.99846,485,2.9016,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":191,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",2.85,2.93,2.79,2.87,0.7,82150.95075,830,2.8822,{"date":406,"open":399,"high":407,"low":408,"close":397,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",2.8694,2.7437,0.09,3.26,70180.7165,475,2.815,{"date":415,"open":416,"high":397,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",2.73,2.72,2.76,0.05,1.85,123131.5322,1171,2.7763,{"date":425,"open":200,"high":426,"low":427,"close":200,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",2.89,2.62,-0.01,-0.37,162686.9584,1462,2.7018,{"date":434,"open":397,"high":435,"low":417,"close":417,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",3.0799,-0.12,-4.23,161807.4113,657,2.8265,{"date":442,"open":389,"high":443,"low":444,"close":445,"change":245,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",3.0822,2.81,2.84,-3.07,247601.6443,1143,2.9648,{"date":451,"open":452,"high":269,"low":453,"close":398,"change":348,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",2.77,2.765,5.4,193863.2401,1441,2.9326,{"date":459,"open":417,"high":460,"low":461,"close":462,"change":380,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",2.8,2.7,2.78,2.21,94251.450905,536,2.7419,{"date":468,"open":389,"high":287,"low":417,"close":417,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",-0.18,-6.21,301705.110843,1913,2.8034,{"date":475,"open":476,"high":289,"low":416,"close":389,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",2.75,0.2,7.41,358845.3238,3121,2.9352,{"date":483,"open":452,"high":484,"low":485,"close":461,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",2.83,2.68,-0.1,-3.57,396424.286442,1478,2.7327,{"date":492,"open":460,"high":484,"low":399,"close":460,"change":307,"percent_change":307,"volume":493,"transactions":494,"vwap":495},"2026-08-18",87410.6116,449,2.8079,{"date":497,"open":444,"high":377,"low":476,"close":460,"change":428,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",-0.36,172090.203116,933,2.8242,{"date":503,"open":418,"high":397,"low":418,"close":444,"change":323,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",1.44,227230.352518,1482,2.8234,{"date":509,"open":399,"high":510,"low":452,"close":452,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",2.872,-0.04,-1.42,172725.624613,573,2.8196,{"date":517,"open":461,"high":445,"low":461,"close":444,"change":371,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",4.07,296093.739354,1075,2.7954,{"date":523,"open":524,"high":476,"low":525,"close":461,"change":52,"percent_change":207,"volume":526,"transactions":527,"vwap":528},"2026-08-11",2.6,2.59,226989.4864,1304,2.6925,{"date":530,"open":531,"high":532,"low":533,"close":524,"change":534,"percent_change":452,"volume":535,"transactions":536,"vwap":537},"2026-08-10",2.56,2.67,2.55,0.07,289660.684432,1099,2.6107,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":534,"percent_change":397,"volume":544,"transactions":545,"vwap":546},"2026-08-07",2.45,2.58,2.445,2.53,139290.377,992,2.5182,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":307,"percent_change":307,"volume":553,"transactions":554,"vwap":555},"2026-08-06",2.49,2.564175,2.4386,2.46,88867.3468,651,2.4709,{"date":557,"open":558,"high":559,"low":560,"close":552,"change":511,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",2.5,2.57,2.4316,-1.6,227730.4479,1759,2.4965,{"date":566,"open":26,"high":567,"low":26,"close":558,"change":568,"percent_change":244,"volume":569,"transactions":570,"vwap":571},"2026-08-04",2.51,0.08,244703.1106,1282,2.4506,{"date":573,"open":558,"high":558,"low":26,"close":574,"change":245,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",2.42,-3.59,228096.3973,1363,2.4262,{"date":580,"open":525,"high":525,"low":552,"close":567,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",-0.06,-2.33,188116.5876,985,2.5099,{"date":587,"open":525,"high":525,"low":543,"close":559,"change":363,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",0.39,56774.8833,406,2.5721,{"date":593,"open":567,"high":525,"low":567,"close":531,"change":419,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",1.99,150649.859613,937,2.5639,{"date":599,"open":558,"high":600,"low":558,"close":567,"change":173,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",2.5688,-1.18,110485.327542,432,2.5256,{"date":606,"open":558,"high":541,"low":558,"close":607,"change":191,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",2.54,0.79,121493.397579,462,2.5194,{"date":613,"open":558,"high":541,"low":549,"close":614,"change":428,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",2.52,-0.4,144039.473564,631,2.5332,{"date":620,"open":558,"high":621,"low":552,"close":543,"change":390,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",2.65,1.2,461788.2511,2434,2.5699,{"date":627,"open":540,"high":628,"low":574,"close":558,"change":380,"percent_change":552,"volume":629,"transactions":630,"vwap":631},"2026-07-22",2.5142,340477.415066,1400,2.4705,{"date":633,"open":634,"high":399,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",2.69,2.43,2.44,-0.26,-9.63,520902.748236,2330,2.5353,{"date":643,"open":532,"high":476,"low":644,"close":461,"change":307,"percent_change":307,"volume":645,"transactions":646,"vwap":647},"2026-07-20",2.61,204256.497192,838,2.6916,{"date":649,"open":461,"high":476,"low":650,"close":461,"change":363,"percent_change":651,"volume":652,"transactions":9,"vwap":461},"2026-07-17",2.64,0.37,155300,{"date":654,"open":532,"high":418,"low":532,"close":634,"change":390,"percent_change":655,"volume":656,"transactions":9,"vwap":634},"2026-07-16",1.13,103600,{"date":658,"open":659,"high":200,"low":427,"close":659,"change":363,"percent_change":270,"volume":660,"transactions":9,"vwap":659},"2026-07-15",2.66,139900,{"date":662,"open":663,"high":200,"low":663,"close":621,"change":20,"percent_change":664,"volume":665,"transactions":9,"vwap":621},"2026-07-14",2.63,-0.75,216600,{"date":667,"open":460,"high":668,"low":559,"close":532,"change":67,"percent_change":669,"volume":670,"transactions":9,"vwap":532},"2026-07-13",2.82,-1.84,205500,{"date":672,"open":322,"high":322,"low":461,"close":417,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":417},"2026-07-10",-0.22,-7.48,253900,{"date":677,"open":269,"high":678,"low":398,"close":679,"change":486,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-09",3.12,2.94,-3.29,182800,{"date":683,"open":313,"high":370,"low":269,"close":313,"change":323,"percent_change":324,"volume":684,"transactions":9,"vwap":313},"2026-07-08",161900,{"date":686,"open":322,"high":687,"low":688,"close":269,"change":390,"percent_change":689,"volume":690,"transactions":9,"vwap":269},"2026-07-07",3.06,2.92,1.01,148600,{"date":692,"open":687,"high":693,"low":688,"close":127,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":127},"2026-07-06",3.14,-0.14,-4.5,271000,{"date":698,"open":693,"high":410,"low":277,"close":277,"change":307,"percent_change":307,"volume":699,"transactions":9,"vwap":277},"2026-07-02",121100,{"date":701,"open":702,"high":703,"low":277,"close":277,"change":486,"percent_change":704,"volume":705,"transactions":9,"vwap":277},"2026-07-01",3.21,3.32,-3.12,118900,{"date":707,"open":378,"high":708,"low":378,"close":702,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-06-30",3.3,0.25,8.45,327700,{"date":713,"open":287,"high":714,"low":397,"close":369,"change":428,"percent_change":715,"volume":716,"transactions":9,"vwap":369},"2026-06-29",3.16,-0.34,789500,{"date":718,"open":679,"high":279,"low":679,"close":127,"change":323,"percent_change":719,"volume":720,"transactions":9,"vwap":127},"2026-06-26",1.37,247400,{"date":722,"open":287,"high":313,"low":389,"close":398,"change":210,"percent_change":582,"volume":723,"transactions":9,"vwap":398},"2026-06-25",244600,{"date":725,"open":398,"high":362,"low":389,"close":269,"change":380,"percent_change":726,"volume":727,"transactions":9,"vwap":269},"2026-06-24",2.04,380900,{"date":729,"open":296,"high":687,"low":679,"close":679,"change":280,"percent_change":730,"volume":731,"transactions":9,"vwap":679},"2026-06-23",-2.65,288300,{"date":733,"open":289,"high":678,"low":296,"close":279,"change":245,"percent_change":734,"volume":735,"transactions":9,"vwap":279},"2026-06-22",-2.89,179600,{"date":737,"open":738,"high":702,"low":362,"close":277,"change":581,"percent_change":739,"volume":740,"transactions":9,"vwap":277},"2026-06-18",3.19,-1.89,134300,{"date":742,"open":743,"high":744,"low":297,"close":297,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":297},"2026-06-17",3.25,3.34,-0.13,-3.94,169700,{"date":749,"open":714,"high":744,"low":750,"close":708,"change":52,"percent_change":678,"volume":751,"transactions":9,"vwap":708},"2026-06-16",3.09,227500,{"date":753,"open":708,"high":754,"low":277,"close":339,"change":436,"percent_change":755,"volume":756,"transactions":9,"vwap":339},"2026-06-15",3.36,-3.61,395500,{"date":758,"open":759,"high":227,"low":410,"close":703,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":703},"2026-06-12",3.54,-0.2,-5.68,549800,{"date":764,"open":759,"high":765,"low":235,"close":235,"change":20,"percent_change":766,"volume":767,"transactions":9,"vwap":235},"2026-06-11",3.66,-0.56,170700,{"date":769,"open":770,"high":771,"low":772,"close":759,"change":534,"percent_change":773,"volume":774,"transactions":9,"vwap":759},"2026-06-10",3.45,3.61,3.43,2.02,258100,{"date":776,"open":236,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-09",3.74,3.47,-0.27,-7.22,432200,{"date":783,"open":18,"high":784,"low":785,"close":777,"change":419,"percent_change":786,"volume":787,"transactions":9,"vwap":777},"2026-06-08",3.84,3.68,1.36,123300,{"date":789,"open":790,"high":791,"low":209,"close":209,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":209},"2026-06-05",3.87,3.96,-0.21,-5.38,193500,{"date":796,"open":19,"high":797,"low":798,"close":799,"change":52,"percent_change":663,"volume":800,"transactions":9,"vwap":799},"2026-06-04",3.95,3.8,3.9,83900,{"date":802,"open":17,"high":803,"low":188,"close":798,"change":20,"percent_change":21,"volume":804,"transactions":9,"vwap":798},"2026-06-03",3.93,244700,{"date":806,"open":17,"high":807,"low":19,"close":17,"change":20,"percent_change":21,"volume":808,"transactions":9,"vwap":17},"2026-06-02",4,107700,{"date":810,"open":17,"high":811,"low":16,"close":784,"change":20,"percent_change":21,"volume":812,"transactions":9,"vwap":784},"2026-06-01",4.02,174800,{"date":814,"open":815,"high":290,"low":798,"close":816,"change":436,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-29",3.97,3.86,-3.02,451400,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":210,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-28",4.06,4.09,3.98,-1.73,257400,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":210,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-27",4.1,4.15,4.05,-1.7,179200,{"date":834,"open":830,"high":835,"low":830,"close":836,"change":390,"percent_change":151,"volume":837,"transactions":9,"vwap":836},"2026-05-26",4.18,4.12,115000,{"date":839,"open":840,"high":841,"low":840,"close":822,"change":363,"percent_change":709,"volume":842,"transactions":9,"vwap":822},"2026-05-22",4.08,4.14,55100,{"date":844,"open":845,"high":846,"low":821,"close":840,"change":280,"percent_change":847,"volume":848,"transactions":9,"vwap":840},"2026-05-21",4.16,4.24,-1.92,151200,{"date":850,"open":851,"high":852,"low":853,"close":845,"change":245,"percent_change":854,"volume":855,"transactions":9,"vwap":845},"2026-05-20",4.2,4.27,4.13,-2.12,228600,{"date":857,"open":858,"high":859,"low":846,"close":860,"change":173,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-19",4.28,4.35,4.25,-0.7,48800,{"date":864,"open":865,"high":866,"low":851,"close":858,"change":323,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-05-18",4.21,4.41,0.94,210600,{"date":870,"open":851,"high":871,"low":518,"close":846,"change":363,"percent_change":872,"volume":873,"transactions":9,"vwap":846},"2026-05-15",4.48,0.24,407200,{"date":875,"open":876,"high":877,"low":865,"close":878,"change":581,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-14",4.3,4.32,4.23,-1.4,128900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":390,"percent_change":401,"volume":887,"transactions":9,"vwap":886},"2026-05-13",4.33,4.36,4.17,4.29,186200,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":332,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-12",4.46,4.26,-3.84,64200,{"date":895,"open":841,"high":896,"low":841,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-11",4.49,4.43,0.29,7,277700,{"date":902,"open":885,"high":851,"low":841,"close":841,"change":67,"percent_change":903,"volume":904,"transactions":9,"vwap":841},"2026-05-08",-1.19,84600,{"date":906,"open":828,"high":884,"low":828,"close":907,"change":390,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-07",4.19,0.72,56700,{"date":911,"open":835,"high":912,"low":913,"close":845,"change":745,"percent_change":914,"volume":915,"transactions":9,"vwap":845},"2026-05-06",4.37,4.11,-3.03,145800,{"date":917,"open":918,"high":919,"low":886,"close":886,"change":637,"percent_change":920,"volume":921,"transactions":9,"vwap":886},"2026-05-05",4.52,4.65,-5.71,169100,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":884,"volume":928,"transactions":9,"vwap":926},"2026-05-04",4.31,4.66,4.55,0.19,167700,{"date":930,"open":891,"high":931,"low":851,"close":884,"change":534,"percent_change":932,"volume":933,"transactions":9,"vwap":884},"2026-05-01",4.4,1.63,144700,{"date":935,"open":851,"high":912,"low":907,"close":886,"change":380,"percent_change":936,"volume":937,"transactions":9,"vwap":886},"2026-04-30",1.42,153500,{"date":939,"open":858,"high":883,"low":907,"close":878,"change":20,"percent_change":38,"volume":940,"transactions":9,"vwap":878},"2026-04-29",101600,{"date":942,"open":846,"high":884,"low":835,"close":860,"change":390,"percent_change":943,"volume":944,"transactions":9,"vwap":860},"2026-04-28",0.71,126800,{"date":946,"open":835,"high":884,"low":835,"close":947,"change":191,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-27",4.22,0.48,206000,{"date":951,"open":952,"high":866,"low":829,"close":851,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":851},"2026-04-24",4.34,-0.25,-5.62,356400,{"date":957,"open":958,"high":959,"low":876,"close":960,"change":173,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-23",4.5,4.51,4.45,-0.67,150400,{"date":964,"open":965,"high":966,"low":897,"close":871,"change":210,"percent_change":967,"volume":968,"transactions":9,"vwap":871},"2026-04-22",4.54,4.6,-1.54,106100,{"date":970,"open":965,"high":971,"low":871,"close":926,"change":363,"percent_change":972,"volume":973,"transactions":9,"vwap":926},"2026-04-21",4.68,0.22,148400,{"date":975,"open":976,"high":977,"low":918,"close":965,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":965},"2026-04-20",4.64,4.75,-0.16,-3.4,189700,{"date":982,"open":983,"high":984,"low":959,"close":985,"change":20,"percent_change":158,"volume":986,"transactions":9,"vwap":985},"2026-04-17",4.59,4.76,4.7,230100,{"date":988,"open":983,"high":984,"low":989,"close":990,"change":168,"percent_change":644,"volume":991,"transactions":9,"vwap":990},"2026-04-16",4.58,4.72,114400,{"date":993,"open":994,"high":971,"low":995,"close":966,"change":363,"percent_change":972,"volume":996,"transactions":9,"vwap":966},"2026-04-15",4.56,4.53,160600,{"date":998,"open":999,"high":984,"low":926,"close":983,"change":280,"percent_change":1000,"volume":1001,"transactions":9,"vwap":983},"2026-04-14",4.67,-1.71,191000,{"date":1003,"open":995,"high":1004,"low":995,"close":999,"change":226,"percent_change":387,"volume":1005,"transactions":9,"vwap":999},"2026-04-13",4.84,150800,{"date":1007,"open":989,"high":1008,"low":918,"close":965,"change":428,"percent_change":673,"volume":1009,"transactions":9,"vwap":965},"2026-04-10",4.73,125500,{"date":1011,"open":1012,"high":1013,"low":926,"close":926,"change":486,"percent_change":1014,"volume":1015,"transactions":9,"vwap":926},"2026-04-09",4.69,4.71,-2.15,175100,{"date":1017,"open":999,"high":1018,"low":995,"close":919,"change":210,"percent_change":1019,"volume":1020,"transactions":9,"vwap":919},"2026-04-08",4.74,-1.48,308800,{"date":1022,"open":977,"high":1023,"low":999,"close":990,"change":581,"percent_change":1024,"volume":1025,"transactions":9,"vwap":990},"2026-04-07",4.85,-1.26,123900,{"date":1027,"open":1018,"high":1028,"low":1029,"close":1030,"change":323,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-06",4.83,4.62,4.78,0.84,135100,{"date":1034,"open":990,"high":984,"low":971,"close":1018,"change":52,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1018},"2026-04-02",2.16,82100,{"date":1038,"open":984,"high":1028,"low":995,"close":976,"change":332,"percent_change":1039,"volume":1040,"transactions":9,"vwap":976},"2026-04-01",-3.53,273100,{"date":1042,"open":1043,"high":1044,"low":984,"close":1045,"change":745,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-31",4.96,5.04,4.81,-2.63,155100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":978,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-30",5.09,5.15,4.93,4.94,-3.14,127700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":67,"percent_change":355,"volume":1061,"transactions":9,"vwap":1060},"2026-03-27",5.2,5.31,5.1,137400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1051,"change":323,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1051},"2026-03-26",5.11,5.22,0.78,167300,{"date":1069,"open":1070,"high":1058,"low":1070,"close":1064,"change":511,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1064},"2026-03-25",5.06,-0.78,59400,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1051,"change":323,"percent_change":1066,"volume":1077,"transactions":9,"vwap":1051},"2026-03-24",5.08,5.27,164200,{"date":1079,"open":1080,"high":1081,"low":1070,"close":1064,"change":694,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1064},"2026-03-23",5.21,5.25,-2.67,85000,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1081,"change":1088,"percent_change":693,"volume":1089,"transactions":9,"vwap":1081},"2026-03-20",5.05,5.3,0.16,161500,{"date":1091,"open":1092,"high":1081,"low":1092,"close":1050,"change":927,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1050},"2026-03-19",4.9,3.88,188900,{"date":1096,"open":1092,"high":1044,"low":1092,"close":1092,"change":428,"percent_change":760,"volume":1097,"transactions":9,"vwap":1092},"2026-03-18",89600,{"date":1099,"open":1092,"high":1100,"low":1101,"close":1102,"change":173,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-17",5,4.86,4.91,-0.61,112600,{"date":1106,"open":1102,"high":1107,"low":1023,"close":1053,"change":323,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1053},"2026-03-16",5.02,0.82,182700,{"date":1111,"open":1100,"high":1075,"low":1112,"close":1092,"change":436,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1092},"2026-03-13",4.87,-2.39,92300,{"date":1116,"open":1107,"high":1050,"low":1043,"close":1107,"change":581,"percent_change":601,"volume":1117,"transactions":9,"vwap":1107},"2026-03-12",87200,{"date":1119,"open":1100,"high":1120,"low":1043,"close":1075,"change":419,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1075},"2026-03-11",5.13,0.99,128700,{"date":1124,"open":1125,"high":1126,"low":1043,"close":1127,"change":280,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-10",5.12,5.19,5.03,-1.57,143300,{"date":1131,"open":1132,"high":1126,"low":1092,"close":1064,"change":348,"percent_change":279,"volume":1133,"transactions":9,"vwap":1064},"2026-03-09",4.99,511200,{"date":1135,"open":1120,"high":1136,"low":1053,"close":1043,"change":760,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1043},"2026-03-06",5.18,-3.88,279600,{"date":1140,"open":1136,"high":1080,"low":1075,"close":1141,"change":428,"percent_change":146,"volume":1142,"transactions":9,"vwap":1141},"2026-03-05",5.16,114000,{"date":1144,"open":1086,"high":1145,"low":1053,"close":1146,"change":168,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-04",5.24,5.17,2.38,149800,{"date":1150,"open":1064,"high":1146,"low":1151,"close":1086,"change":245,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1086},"2026-03-03",4.97,-1.75,143600,{"date":1155,"open":1156,"high":1076,"low":1157,"close":1158,"change":511,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-02",5.23,5.07,5.14,-0.77,208200,{"date":1162,"open":1163,"high":454,"low":1120,"close":1136,"change":1164,"percent_change":95,"volume":1165,"transactions":9,"vwap":1136},"2026-02-27",5.35,-0.15,289200,{"date":1167,"open":454,"high":1168,"low":1087,"close":1169,"change":210,"percent_change":66,"volume":1170,"transactions":9,"vwap":1169},"2026-02-26",5.43,5.33,189100,{"date":1172,"open":1168,"high":1173,"low":1174,"close":454,"change":428,"percent_change":469,"volume":1175,"transactions":9,"vwap":454},"2026-02-25",5.58,5.36,374800,{"date":1177,"open":1178,"high":1178,"low":1174,"close":1179,"change":363,"percent_change":927,"volume":1180,"transactions":9,"vwap":1179},"2026-02-24",5.46,5.41,117900,{"date":1182,"open":1183,"high":1184,"low":1059,"close":454,"change":745,"percent_change":1185,"volume":1186,"transactions":9,"vwap":454},"2026-02-23",5.53,5.63,-2.35,178300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1183,"change":280,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1183},"2026-02-20",5.65,5.68,5.39,-1.43,946400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":323,"percent_change":908,"volume":1200,"transactions":9,"vwap":1199},"2026-02-19",5.48,5.64,5.47,5.61,131800,{"date":1202,"open":1203,"high":1199,"low":1178,"close":1204,"change":191,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-18",5.6,5.57,0.36,137000,{"date":1208,"open":1209,"high":1210,"low":1087,"close":1211,"change":694,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-17",5.62,5.67,5.55,-2.46,299000,{"date":1215,"open":1184,"high":1216,"low":1173,"close":1217,"change":409,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-13",5.74,5.69,1.61,192900,{"date":1221,"open":1211,"high":1222,"low":1223,"close":1203,"change":363,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1203},"2026-02-12",5.75,5.45,0.18,316000,{"date":1227,"open":1204,"high":1228,"low":1229,"close":1230,"change":191,"percent_change":1205,"volume":1231,"transactions":9,"vwap":1230},"2026-02-11",5.73,5.52,5.59,145200,{"date":1233,"open":1197,"high":1217,"low":1183,"close":1204,"change":581,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1204},"2026-02-10",-1.07,129600,{"date":1237,"open":1238,"high":1210,"low":1239,"close":1184,"change":307,"percent_change":307,"volume":1240,"transactions":9,"vwap":1184},"2026-02-09",5.56,5.54,264800,{"date":1242,"open":1230,"high":1217,"low":1238,"close":1184,"change":323,"percent_change":908,"volume":1243,"transactions":9,"vwap":1184},"2026-02-06",150600,{"date":1245,"open":1246,"high":1216,"low":1230,"close":1230,"change":469,"percent_change":704,"volume":1247,"transactions":9,"vwap":1230},"2026-02-05",5.71,147000,{"date":1249,"open":1250,"high":1251,"low":1199,"close":1252,"change":307,"percent_change":307,"volume":1253,"transactions":9,"vwap":1252},"2026-02-04",5.76,5.81,5.77,182200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1252,"change":245,"percent_change":967,"volume":1259,"transactions":9,"vwap":1252},"2026-02-03",5.8,5.89,5.66,329200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":146,"percent_change":1054,"volume":1266,"transactions":9,"vwap":1265},"2026-02-02",5.97,6.05,5.79,5.86,208300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1263,"change":390,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1263},"2026-01-30",6.02,6.09,5.85,0.5,290300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1269,"change":210,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2026-01-29",6.15,6.25,5.99,-1.15,159500,{"date":1282,"open":1283,"high":1283,"low":1263,"close":1270,"change":173,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1270},"2026-01-28",6.17,-0.49,244300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":581,"percent_change":355,"volume":1160,"transactions":9,"vwap":1291},"2026-01-27",6.18,6.24,6.03,6.12,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1288,"change":226,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-01-26",6.07,6.27,6.01,2.15,301900,{"date":1300,"open":1301,"high":1302,"low":1278,"close":1263,"change":20,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1263},"2026-01-23",6.1,6.23,-0.33,262300,{"date":1306,"open":1307,"high":1270,"low":1308,"close":1294,"change":477,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1294},"2026-01-22",5.87,5.83,3.41,113000,{"date":1312,"open":1271,"high":1313,"low":1250,"close":1307,"change":568,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1307},"2026-01-21",5.98,1.38,303200,{"date":1317,"open":1256,"high":1318,"low":1250,"close":1264,"change":581,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1264},"2026-01-20",5.9,-1.03,163200,{"date":1322,"open":1323,"high":1324,"low":1216,"close":1271,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1271},"2026-01-16",5.93,5.96,-0.11,-1.85,247500,{"date":1329,"open":1264,"high":1270,"low":1222,"close":1324,"change":534,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1324},"2026-01-15",1.19,328100,{"date":1333,"open":1264,"high":1313,"low":1264,"close":1257,"change":52,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1257},"2026-01-14",1.73,104800,{"date":1337,"open":1222,"high":1257,"low":1210,"close":1264,"change":323,"percent_change":401,"volume":1338,"transactions":9,"vwap":1264},"2026-01-13",173700,{"date":1340,"open":1341,"high":1313,"low":1228,"close":1222,"change":436,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1222},"2026-01-12",5.84,-2.04,187200,{"date":1345,"open":1189,"high":1346,"low":1189,"close":1307,"change":1347,"percent_change":206,"volume":1348,"transactions":9,"vwap":1307},"2026-01-09",5.94,0.21,156500,{"date":1350,"open":1184,"high":1216,"low":1204,"close":1258,"change":191,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1258},"2026-01-08",0.35,77700,{"date":1354,"open":1199,"high":1355,"low":1203,"close":1197,"change":390,"percent_change":192,"volume":1356,"transactions":9,"vwap":1197},"2026-01-07",5.78,184600,{"date":1358,"open":1198,"high":1217,"low":1223,"close":1199,"change":371,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1199},"2026-01-06",2,173300,{"date":1362,"open":1252,"high":1264,"low":1223,"close":1363,"change":953,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-05",5.5,-4.35,158100,{"date":1367,"open":1204,"high":1251,"low":1223,"close":1222,"change":226,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1222},"2026-01-02",2.31,198000,{"date":1371,"open":1178,"high":1189,"low":1179,"close":1209,"change":371,"percent_change":1359,"volume":1372,"transactions":9,"vwap":1209},"2025-12-31",263500,{"date":1374,"open":1179,"high":1204,"low":1191,"close":1375,"change":52,"percent_change":420,"volume":665,"transactions":9,"vwap":1375},"2025-12-30",5.51,{"date":1377,"open":1087,"high":1168,"low":1378,"close":1179,"change":371,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1179},"2025-12-29",5.29,2.08,248600,{"date":1382,"open":1383,"high":1363,"low":1378,"close":1087,"change":1164,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1087},"2025-12-26",5.44,-2.75,217500,{"date":1387,"open":1191,"high":1229,"low":1388,"close":1223,"change":419,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1223},"2025-12-24",5.32,0.93,210800,{"date":1392,"open":1393,"high":1198,"low":1087,"close":454,"change":409,"percent_change":1394,"volume":1395,"transactions":9,"vwap":454},"2025-12-23",5.34,1.69,139500,{"date":1397,"open":1198,"high":1375,"low":1059,"close":1059,"change":1325,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1059},"2025-12-22",-2.03,145100,{"date":1401,"open":1383,"high":1229,"low":1087,"close":1402,"change":511,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-12-19",5.42,-0.73,384800,{"date":1406,"open":1407,"high":1203,"low":454,"close":1178,"change":436,"percent_change":1014,"volume":1408,"transactions":9,"vwap":1178},"2025-12-18",5.49,185300,{"date":1410,"open":1211,"high":1184,"low":1178,"close":1173,"change":409,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1173},"2025-12-17",1.64,214200,{"date":1414,"open":1238,"high":1230,"low":1402,"close":1407,"change":745,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1407},"2025-12-16",-2.31,165900,{"date":1418,"open":1419,"high":1251,"low":1238,"close":1209,"change":486,"percent_change":1152,"volume":1420,"transactions":9,"vwap":1209},"2025-12-15",5.7,163100,{"date":1422,"open":1423,"high":1423,"low":1246,"close":1424,"change":745,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-12",5.88,5.72,-2.22,86500,{"date":1428,"open":1429,"high":1263,"low":1308,"close":1271,"change":469,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1271},"2025-12-11",6,-2.99,171000,{"date":1433,"open":1434,"high":1435,"low":1324,"close":1290,"change":67,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1290},"2025-12-10",6.08,6.14,-0.82,131200,{"date":1439,"open":1440,"high":1435,"low":1440,"close":1434,"change":52,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1434},"2025-12-09",5.95,1.67,95200,{"date":1444,"open":1278,"high":1301,"low":1445,"close":1313,"change":428,"percent_change":332,"volume":1446,"transactions":9,"vwap":1313},"2025-12-08",5.82,140100,{"date":1448,"open":1318,"high":1449,"low":1318,"close":1278,"change":371,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1278},"2025-12-05",6.2,1.87,206400,{"date":1453,"open":1355,"high":1318,"low":1419,"close":1423,"change":371,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1423},"2025-12-04",1.91,144200,{"date":1457,"open":1173,"high":1264,"low":1183,"close":1252,"change":709,"percent_change":995,"volume":1458,"transactions":9,"vwap":1252},"2025-12-03",199600,{"date":1460,"open":1173,"high":1217,"low":1178,"close":1229,"change":436,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1229},"2025-12-02",-2.13,171900,{"date":1464,"open":1183,"high":1341,"low":1183,"close":1197,"change":363,"percent_change":1224,"volume":1465,"transactions":9,"vwap":1197},"2025-12-01",189500,{"date":1467,"open":1238,"high":1419,"low":1238,"close":1184,"change":534,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1184},"2025-11-28",1.26,53900,{"date":1471,"open":1179,"high":1419,"low":1179,"close":1238,"change":1224,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1238},"2025-11-26",3.35,184500,{"date":1475,"open":1199,"high":1199,"low":1081,"close":1476,"change":953,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-25",5.38,-4.44,460400,{"date":1480,"open":1203,"high":1256,"low":1238,"close":1184,"change":191,"percent_change":1205,"volume":1481,"transactions":9,"vwap":1184},"2025-11-24",348000,{"date":1483,"open":1307,"high":1307,"low":1203,"close":1199,"change":760,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1199},"2025-11-21",-3.44,181800,{"date":1487,"open":1488,"high":1313,"low":1256,"close":1251,"change":210,"percent_change":903,"volume":1489,"transactions":9,"vwap":1251},"2025-11-20",5.91,235800,{"date":1491,"open":1492,"high":1301,"low":1265,"close":1423,"change":332,"percent_change":95,"volume":1493,"transactions":9,"vwap":1423},"2025-11-19",6.04,263300,{"date":1495,"open":1429,"high":1301,"low":1318,"close":1263,"change":323,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1263},"2025-11-18",0.67,199500,{"date":1499,"open":1500,"high":25,"low":1296,"close":1296,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1296},"2025-11-17",6.34,-0.43,-6.68,302000,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":380,"percent_change":867,"volume":1509,"transactions":9,"vwap":1508},"2025-11-14",6.29,6.52,6.44,253300,{"date":1511,"open":1512,"high":1513,"low":1288,"close":1514,"change":226,"percent_change":1379,"volume":1515,"transactions":9,"vwap":1514},"2025-11-13",6.26,6.39,6.38,218300,{"date":1517,"open":1518,"high":1519,"low":1276,"close":1277,"change":280,"percent_change":1024,"volume":1520,"transactions":9,"vwap":1277},"2025-11-12",6.33,6.35,188100,{"date":1522,"open":1269,"high":1523,"low":1269,"close":1518,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1518},"2025-11-11",6.4,0.28,4.63,269900,{"date":1528,"open":1529,"high":1288,"low":1324,"close":1263,"change":390,"percent_change":1272,"volume":1530,"transactions":9,"vwap":1263},"2025-11-10",6.16,224200,{"date":1532,"open":1296,"high":1533,"low":1318,"close":1269,"change":191,"percent_change":73,"volume":1534,"transactions":9,"vwap":1269},"2025-11-07",6.11,157600,{"date":1536,"open":1296,"high":1276,"low":1488,"close":1429,"change":307,"percent_change":307,"volume":1537,"transactions":9,"vwap":1429},"2025-11-06",105100,{"date":1539,"open":1440,"high":1283,"low":1440,"close":1429,"change":307,"percent_change":307,"volume":1540,"transactions":9,"vwap":1429},"2025-11-05",194500,{"date":1542,"open":1246,"high":1290,"low":1246,"close":1429,"change":972,"percent_change":19,"volume":1543,"transactions":9,"vwap":1429},"2025-11-04",146700,{"date":1545,"open":1216,"high":1313,"low":1246,"close":1355,"change":323,"percent_change":401,"volume":1546,"transactions":9,"vwap":1355},"2025-11-03",246000,{"date":1548,"open":1199,"high":1265,"low":1199,"close":1216,"change":409,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1216},"2025-10-31",1.59,271600,{"date":1552,"open":1476,"high":1250,"low":1476,"close":1189,"change":972,"percent_change":830,"volume":1553,"transactions":9,"vwap":1189},"2025-10-30",180900,{"date":1555,"open":1179,"high":1198,"low":454,"close":1168,"change":191,"percent_change":651,"volume":1556,"transactions":9,"vwap":1168},"2025-10-29",351600,{"date":1558,"open":1198,"high":1204,"low":1179,"close":1179,"change":1325,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1179},"2025-10-28",-1.99,69400,{"date":1562,"open":1178,"high":1197,"low":1402,"close":1229,"change":409,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1229},"2025-10-27",1.66,272200,{"date":1566,"open":1363,"high":1229,"low":1174,"close":1168,"change":245,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1168},"2025-10-24",-1.63,127300,{"date":1570,"open":1571,"high":1238,"low":1571,"close":1229,"change":898,"percent_change":1239,"volume":1572,"transactions":9,"vwap":1229},"2025-10-23",5.28,154800,{"date":1574,"open":1173,"high":1189,"low":1080,"close":1156,"change":158,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1156},"2025-10-22",-7.43,695600,{"date":1578,"open":1199,"high":1246,"low":1203,"close":1189,"change":307,"percent_change":307,"volume":1579,"transactions":9,"vwap":1189},"2025-10-21",171300,{"date":1581,"open":1229,"high":1216,"low":1407,"close":1189,"change":927,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1189},"2025-10-20",3.48,211500,{"date":1585,"open":1199,"high":1199,"low":1178,"close":1178,"change":1325,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1178},"2025-10-17",-1.97,310000,{"date":1589,"open":1324,"high":1262,"low":1363,"close":1204,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1204},"2025-10-16",-0.32,-5.43,307900,{"date":1594,"open":1307,"high":1323,"low":1271,"close":1257,"change":323,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1257},"2025-10-15",0.68,161800,{"date":1598,"open":1308,"high":1318,"low":1256,"close":1271,"change":173,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1271},"2025-10-14",-0.51,230200,{"date":1602,"open":1307,"high":1278,"low":1256,"close":1423,"change":20,"percent_change":715,"volume":1603,"transactions":9,"vwap":1423},"2025-10-13",249700,{"date":1605,"open":1269,"high":1291,"low":1308,"close":1318,"change":978,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1318},"2025-10-10",-2.64,312500,{"date":1609,"open":1270,"high":1518,"low":1269,"close":1610,"change":1325,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-09",6.06,-1.78,250800,{"date":1614,"open":1512,"high":1615,"low":1291,"close":1283,"change":245,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1283},"2025-10-08",6.3,-1.44,233200,{"date":1619,"open":1620,"high":1514,"low":1289,"close":1512,"change":745,"percent_change":1398,"volume":1621,"transactions":9,"vwap":1512},"2025-10-07",6.36,281800,{"date":1623,"open":1624,"high":1507,"low":1506,"close":1513,"change":280,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1513},"2025-10-06",6.48,-1.24,163800,{"date":1628,"open":1518,"high":1629,"low":1518,"close":1630,"change":226,"percent_change":1631,"volume":1356,"transactions":9,"vwap":1630},"2025-10-03",6.61,6.47,2.05,{"date":1633,"open":1519,"high":1634,"low":1635,"close":1500,"change":363,"percent_change":1088,"volume":1636,"transactions":9,"vwap":1500},"2025-10-02",6.49,6.28,237600,{"date":1638,"open":1263,"high":1639,"low":1296,"close":1518,"change":898,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1518},"2025-10-01",6.5,4.8,351300,{"date":1643,"open":1256,"high":1644,"low":1256,"close":1492,"change":1645,"percent_change":389,"volume":1646,"transactions":9,"vwap":1492},"2025-09-30",6.13,0.17,238800,{"date":1648,"open":1324,"high":1263,"low":1250,"close":1307,"change":1325,"percent_change":669,"volume":1649,"transactions":9,"vwap":1307},"2025-09-29",225600,{"date":1651,"open":1533,"high":1533,"low":1323,"close":1313,"change":486,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1313},"2025-09-26",-1.64,240100,{"date":1655,"open":1323,"high":1620,"low":1323,"close":1434,"change":1645,"percent_change":377,"volume":1656,"transactions":9,"vwap":1434},"2025-09-25",263400,{"date":1658,"open":1256,"high":1440,"low":1264,"close":1488,"change":168,"percent_change":381,"volume":1659,"transactions":9,"vwap":1488},"2025-09-24",239900,{"date":1661,"open":1264,"high":1423,"low":1222,"close":1264,"change":191,"percent_change":1351,"volume":1662,"transactions":9,"vwap":1264},"2025-09-23",272100,{"date":1664,"open":1222,"high":1256,"low":1190,"close":1252,"change":363,"percent_change":1645,"volume":1665,"transactions":9,"vwap":1252},"2025-09-22",118500,{"date":1667,"open":1308,"high":1271,"low":1222,"close":1250,"change":210,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1250},"2025-09-19",-1.2,96800,{"date":1671,"open":1271,"high":1265,"low":1256,"close":1308,"change":20,"percent_change":715,"volume":1672,"transactions":9,"vwap":1308},"2025-09-18",165500,{"date":1674,"open":1256,"high":1324,"low":1264,"close":1271,"change":380,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1271},"2025-09-17",1.04,321300,{"date":1678,"open":1246,"high":1341,"low":1246,"close":1264,"change":323,"percent_change":401,"volume":1679,"transactions":9,"vwap":1264},"2025-09-16",123800,{"date":1681,"open":1216,"high":1264,"low":1228,"close":1222,"change":173,"percent_change":21,"volume":1682,"transactions":9,"vwap":1222},"2025-09-15",164500,{"date":1684,"open":1251,"high":1341,"low":1216,"close":1355,"change":307,"percent_change":307,"volume":1685,"transactions":9,"vwap":1355},"2025-09-12",70900,{"date":1687,"open":1216,"high":1271,"low":1228,"close":1355,"change":511,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1355},"2025-09-11",-0.69,77500,{"date":1691,"open":1256,"high":1307,"low":1256,"close":1445,"change":428,"percent_change":332,"volume":1692,"transactions":9,"vwap":1445},"2025-09-10",136300,{"date":1694,"open":1250,"high":1488,"low":1216,"close":1308,"change":363,"percent_change":1645,"volume":1695,"transactions":9,"vwap":1308},"2025-09-09",203000,{"date":1697,"open":1308,"high":1308,"low":1250,"close":1445,"change":323,"percent_change":141,"volume":1698,"transactions":9,"vwap":1445},"2025-09-08",128300,{"date":1700,"open":1216,"high":1265,"low":1216,"close":1355,"change":307,"percent_change":307,"volume":1701,"transactions":9,"vwap":1355},"2025-09-05",274100,{"date":1703,"open":1250,"high":1271,"low":1222,"close":1355,"change":307,"percent_change":307,"volume":1534,"transactions":9,"vwap":1355},"2025-09-04",{"date":1705,"open":1424,"high":1256,"low":1217,"close":1355,"change":390,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1355},"2025-09-03",0.52,150700,{"date":1709,"open":1246,"high":1251,"low":1419,"close":1222,"change":307,"percent_change":307,"volume":1710,"transactions":9,"vwap":1222},"2025-09-02",95000,{"date":1712,"open":1424,"high":1271,"low":1424,"close":1222,"change":363,"percent_change":1645,"volume":1129,"transactions":9,"vwap":1222},"2025-08-29",{"date":1714,"open":1228,"high":1264,"low":1246,"close":1216,"change":20,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1216},"2025-08-28",-0.35,269100,{"date":1718,"open":1445,"high":1323,"low":1246,"close":1250,"change":210,"percent_change":1668,"volume":1719,"transactions":9,"vwap":1250},"2025-08-27",333400,{"date":1721,"open":1252,"high":1307,"low":1250,"close":1308,"change":191,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1308},"2025-08-26",0.34,170200,{"date":1725,"open":1216,"high":1290,"low":1216,"close":1251,"change":191,"percent_change":1351,"volume":1726,"transactions":9,"vwap":1251},"2025-08-25",417900,{"date":1728,"open":1216,"high":1307,"low":1184,"close":1264,"change":534,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1264},"2025-08-22",1.22,221300,{"date":1732,"open":1308,"high":1308,"low":1189,"close":1424,"change":436,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1424},"2025-08-21",-2.05,179700,{"date":1736,"open":1189,"high":1323,"low":1209,"close":1341,"change":1737,"percent_change":552,"volume":1738,"transactions":9,"vwap":1341},"2025-08-20",0.14,453300,{"date":1740,"open":1199,"high":1419,"low":1239,"close":1419,"change":419,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1419},"2025-08-19",0.88,193900,{"date":1744,"open":1250,"high":1252,"low":1184,"close":1189,"change":436,"percent_change":1745,"volume":1148,"transactions":9,"vwap":1189},"2025-08-18",-2.08,{"date":1747,"open":1209,"high":1256,"low":1230,"close":1252,"change":168,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1252},"2025-08-15",2.12,174300,{"date":1751,"open":1230,"high":1228,"low":1204,"close":1189,"change":390,"percent_change":192,"volume":1752,"transactions":9,"vwap":1189},"2025-08-14",158500,{"date":1754,"open":1222,"high":1264,"low":1173,"close":1209,"change":1164,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1209},"2025-08-13",-2.6,414700,{"date":1758,"open":1264,"high":1257,"low":1222,"close":1252,"change":67,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1252},"2025-08-12",-0.86,168700,{"date":1762,"open":1308,"high":1257,"low":1264,"close":1445,"change":428,"percent_change":332,"volume":1763,"transactions":9,"vwap":1445},"2025-08-11",228900,{"date":1765,"open":1256,"high":1318,"low":1252,"close":1308,"change":307,"percent_change":307,"volume":1225,"transactions":9,"vwap":1308},"2025-08-08",{"date":1767,"open":1324,"high":1269,"low":1264,"close":1308,"change":694,"percent_change":1185,"volume":1768,"transactions":9,"vwap":1308},"2025-08-07",397000,{"date":1770,"open":1262,"high":1492,"low":1771,"close":1262,"change":191,"percent_change":1722,"volume":1772,"transactions":9,"vwap":1262},"2025-08-06",5.92,98700,{"date":1774,"open":1313,"high":1492,"low":1257,"close":1440,"change":20,"percent_change":715,"volume":1775,"transactions":9,"vwap":1440},"2025-08-05",166600,{"date":1777,"open":1264,"high":1492,"low":1264,"close":1262,"change":226,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1262},"2025-08-04",2.23,110800,{"date":1781,"open":1429,"high":1429,"low":1445,"close":1341,"change":792,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1341},"2025-08-01",-3.47,94600,{"date":1785,"open":1290,"high":1434,"low":1313,"close":1263,"change":534,"percent_change":1786,"volume":1055,"transactions":9,"vwap":1263},"2025-07-31",1.17,{"date":1788,"open":1265,"high":1434,"low":1265,"close":1313,"change":168,"percent_change":1631,"volume":1789,"transactions":9,"vwap":1313},"2025-07-30",197900,{"date":1791,"open":1257,"high":1346,"low":1252,"close":1265,"change":363,"percent_change":1645,"volume":1792,"transactions":9,"vwap":1265},"2025-07-29",156700,{"date":1794,"open":1424,"high":1307,"low":1189,"close":1271,"change":1645,"percent_change":378,"volume":1795,"transactions":9,"vwap":1271},"2025-07-28",194900,{"date":1797,"open":1423,"high":1423,"low":1210,"close":1190,"change":146,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1190},"2025-07-25",-3.24,141800,{"date":1801,"open":1424,"high":1257,"low":1419,"close":1307,"change":52,"percent_change":1334,"volume":1802,"transactions":9,"vwap":1307},"2025-07-24",219100,{"date":1804,"open":1445,"high":1318,"low":1216,"close":1252,"change":280,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1252},"2025-07-23",-1.37,177100,{"date":1808,"open":1423,"high":1324,"low":1445,"close":1271,"change":486,"percent_change":1809,"volume":1009,"transactions":9,"vwap":1271},"2025-07-22",-1.68,{"date":1811,"open":1440,"high":1278,"low":1355,"close":1440,"change":20,"percent_change":715,"volume":1812,"transactions":9,"vwap":1440},"2025-07-21",349800,{"date":1814,"open":1610,"high":1291,"low":1440,"close":1262,"change":511,"percent_change":961,"volume":1815,"transactions":9,"vwap":1262},"2025-07-18",101000,{"date":1817,"open":1278,"high":1435,"low":1440,"close":1296,"change":173,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1296},"2025-07-17",-0.5,126200,{"date":1821,"open":1440,"high":1529,"low":1440,"close":1492,"change":409,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1492},"2025-07-16",1.51,176300,{"date":1825,"open":1276,"high":1277,"low":1440,"close":1440,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1440},"2025-07-15",-0.23,-3.72,112700,{"date":1830,"open":1644,"high":1831,"low":1301,"close":1288,"change":363,"percent_change":1088,"volume":1832,"transactions":9,"vwap":1288},"2025-07-14",6.42,238000,{"date":1834,"open":1533,"high":1635,"low":1533,"close":1283,"change":363,"percent_change":1088,"volume":1835,"transactions":9,"vwap":1283},"2025-07-11",162600,{"date":1837,"open":1278,"high":1283,"low":1440,"close":1529,"change":1737,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1529},"2025-07-10",2.33,137500,{"date":1841,"open":1288,"high":1512,"low":1296,"close":1269,"change":673,"percent_change":1039,"volume":1842,"transactions":9,"vwap":1269},"2025-07-09",147100,{"date":1844,"open":1294,"high":1512,"low":1492,"close":1289,"change":1645,"percent_change":460,"volume":1845,"transactions":9,"vwap":1289},"2025-07-08",195400,{"date":1847,"open":1533,"high":1848,"low":1296,"close":1294,"change":1164,"percent_change":1849,"volume":1679,"transactions":9,"vwap":1294},"2025-07-07",6.19,-2.41,{"date":1851,"open":1644,"high":1277,"low":1610,"close":1852,"change":371,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-03",6.22,1.8,85900,{"date":1856,"open":1277,"high":1277,"low":1263,"close":1533,"change":210,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1533},"2025-07-02",-1.13,282000,{"date":1860,"open":1290,"high":1277,"low":1346,"close":1288,"change":477,"percent_change":744,"volume":1861,"transactions":9,"vwap":1288},"2025-07-01",265300,{"date":1863,"open":1445,"high":1492,"low":1264,"close":1313,"change":1645,"percent_change":398,"volume":1864,"transactions":9,"vwap":1313},"2025-06-30",232000,{"date":1866,"open":1324,"high":1301,"low":1252,"close":1251,"change":978,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1251},"2025-06-27",-2.68,251200,{"date":1870,"open":1203,"high":1434,"low":1204,"close":1262,"change":1871,"percent_change":1258,"volume":1872,"transactions":9,"vwap":1262},"2025-06-26",0.32,296200,{"date":1874,"open":1189,"high":1217,"low":1204,"close":1189,"change":20,"percent_change":1715,"volume":1875,"transactions":9,"vwap":1189},"2025-06-25",279200,{"date":1877,"open":1256,"high":1308,"low":1173,"close":1210,"change":1826,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1210},"2025-06-24",-3.9,641700,{"date":1881,"open":1429,"high":1449,"low":1307,"close":1318,"change":694,"percent_change":1882,"volume":1273,"transactions":9,"vwap":1318},"2025-06-23",-2.32,{"date":1884,"open":1639,"high":1885,"low":1269,"close":1492,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1492},"2025-06-20",6.53,-0.54,-8.21,393700,{"date":1890,"open":1891,"high":1892,"low":1885,"close":1893,"change":245,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-06-18",6.69,6.84,6.58,-1.35,319800,{"date":1897,"open":1898,"high":899,"low":1899,"close":1900,"change":978,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-06-17",6.81,6.62,6.67,-2.34,185800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":348,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-06-16",6.65,6.88,6.6,6.83,2.25,229500,{"date":1912,"open":1885,"high":1913,"low":1885,"close":1914,"change":1088,"percent_change":540,"volume":1915,"transactions":9,"vwap":1914},"2025-06-13",6.79,6.68,202600,{"date":1917,"open":1630,"high":1893,"low":1918,"close":1507,"change":534,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1507},"2025-06-12",6.43,1.09,95100,{"date":1922,"open":1923,"high":1507,"low":1923,"close":1924,"change":534,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-06-11",6.37,6.45,1.1,78100,{"date":1928,"open":1277,"high":1507,"low":1277,"close":1514,"change":52,"percent_change":1549,"volume":1929,"transactions":9,"vwap":1514},"2025-06-10",253700,{"date":1931,"open":1523,"high":1831,"low":1277,"close":1635,"change":486,"percent_change":1128,"volume":1932,"transactions":9,"vwap":1635},"2025-06-09",137600,{"date":1934,"open":1523,"high":1935,"low":1514,"close":1514,"change":428,"percent_change":978,"volume":1936,"transactions":9,"vwap":1514},"2025-06-06",6.66,135700,{"date":1938,"open":1500,"high":1924,"low":1939,"close":1513,"change":534,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1513},"2025-06-05",6.31,1.11,115700,{"date":1943,"open":1885,"high":1899,"low":1939,"close":1944,"change":792,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-06-04",6.32,-3.22,158000,{"date":1948,"open":1949,"high":1899,"low":1924,"close":1885,"change":67,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1885},"2025-06-03",6.54,-0.76,244400,{"date":1953,"open":1514,"high":1899,"low":1923,"close":1893,"change":254,"percent_change":1030,"volume":1954,"transactions":9,"vwap":1893},"2025-06-02",154500,{"date":1956,"open":1957,"high":1957,"low":1635,"close":1635,"change":1303,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1635},"2025-05-30",6.59,-4.99,271900,{"date":1961,"open":1962,"high":1963,"low":25,"close":1629,"change":1164,"percent_change":1425,"volume":1964,"transactions":9,"vwap":1629},"2025-05-29",6.74,6.76,375000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1963,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1963},"2025-05-28",7.07,7.09,6.73,-0.28,-3.98,231400,{"date":1974,"open":1975,"high":1968,"low":1629,"close":1976,"change":1347,"percent_change":370,"volume":1977,"transactions":9,"vwap":1976},"2025-05-27",6.86,7.04,275400,{"date":1979,"open":1980,"high":1981,"low":1913,"close":1908,"change":332,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1908},"2025-05-23",6.96,7.02,-2.43,339800,{"date":1985,"open":1986,"high":179,"low":1987,"close":899,"change":972,"percent_change":1988,"volume":1989,"transactions":9,"vwap":899},"2025-05-22",6.7,6.64,3.24,837600,{"date":1991,"open":1831,"high":1992,"low":1993,"close":1994,"change":1351,"percent_change":1383,"volume":1995,"transactions":9,"vwap":1994},"2025-05-21",6.91,6.41,6.78,546900,{"date":1997,"open":1518,"high":1508,"low":1302,"close":1918,"change":168,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1918},"2025-05-20",1.9,313300,{"date":2001,"open":1289,"high":2002,"low":1289,"close":1939,"change":191,"percent_change":1871,"volume":2003,"transactions":9,"vwap":1939},"2025-05-19",6.46,325600,{"date":2005,"open":1529,"high":1993,"low":1644,"close":1506,"change":191,"percent_change":1871,"volume":2006,"transactions":9,"vwap":1506},"2025-05-16",214100,{"date":2008,"open":1277,"high":1944,"low":1283,"close":1295,"change":581,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1295},"2025-05-15",-0.95,241500,{"date":2012,"open":1518,"high":2002,"low":1533,"close":1518,"change":20,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1518},"2025-05-14",-0.31,499200,{"date":2016,"open":1944,"high":1907,"low":1302,"close":1519,"change":390,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1519},"2025-05-13",0.47,318100,{"date":2020,"open":1986,"high":1986,"low":1944,"close":1944,"change":2013,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1944},"2025-05-12",-4.68,336100,{"date":2024,"open":1514,"high":2025,"low":1506,"close":2026,"change":709,"percent_change":224,"volume":2027,"transactions":9,"vwap":2026},"2025-05-09",6.72,6.63,582900,{"date":2029,"open":1512,"high":2030,"low":1449,"close":1514,"change":1737,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1514},"2025-05-08",6.51,2.24,324500,{"date":2034,"open":1277,"high":1939,"low":1290,"close":1289,"change":323,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1289},"2025-05-07",0.65,421000,{"date":2038,"open":1852,"high":1939,"low":1301,"close":1449,"change":173,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1449},"2025-05-06",-0.48,358000,{"date":2042,"open":2043,"high":1939,"low":1301,"close":1302,"change":20,"percent_change":1590,"volume":2044,"transactions":9,"vwap":1302},"2025-05-05",6.21,293100,{"date":2046,"open":1257,"high":1519,"low":1307,"close":1277,"change":2047,"percent_change":918,"volume":2048,"transactions":9,"vwap":1277},"2025-05-02",0.27,673200,{"date":2050,"open":1264,"high":1263,"low":1424,"close":1313,"change":1224,"percent_change":289,"volume":2051,"transactions":9,"vwap":1313},"2025-05-01",217400,{"date":2053,"open":1318,"high":1324,"low":1228,"close":1256,"change":332,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1256},"2025-04-30",-2.85,139000,{"date":2057,"open":1301,"high":1449,"low":1262,"close":1262,"change":978,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1262},"2025-04-29",-2.61,172600,{"date":183,"open":1301,"high":1302,"low":1263,"close":1644,"change":390,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1644},0.49,196900]