[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JELD":3,"homepage-market-summary":30,"stock-historical-JELD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JELD","2026-10-05",{"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},"JELD-WEN Holding, Inc.","NYSE",null,"MILLWOOD, VENEER, PLYWOOD, & STRUCTURAL WOOD MEMBERS","JELD-WEN Holding Inc is engaged in door and window manufacturing. The company designs, produces, and distributes interior and exterior building products, offering a selection of doors, windows, walls, and related products. The products are used in the new construction of residential and non-residential buildings. The firm's operating segments are North America, and Europe. It generates a majority of its revenue from North America.","13,900","Charlotte, NC",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},1.76,1.86,1.715,1.89,-0.13,-6.88,1214552.684866,5837,1.7632,4.97,0.92500001,1726544.6882103148,20.6,2435,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.975,1737673,634250716.740789,-65.62,"2025-04-23",[183,184,194,204,212,222,231,239,248,257,267,276,281,289,300,308,317,326,335,343,354,364,373,384,393,402,411,419,429,438,446,453,462,472,480,488,495,504,510,516,522,528,535,540,549,559,569,579,589,598,607,614,621,628,634,639,643,649,655,661,665,669,676,681,686,692,698,704,711,716,724,729,736,741,749,755,762,767,771,776,782,787,793,798,803,808,811,814,819,825,830,835,841,846,852,856,860,864,869,873,877,882,886,892,896,900,905,910,914,919,925,929,933,937,941,947,951,956,960,964,970,974,980,984,989,995,1002,1006,1009,1014,1018,1022,1027,1031,1035,1039,1044,1049,1053,1057,1062,1066,1071,1075,1078,1082,1086,1090,1094,1098,1102,1105,1109,1113,1118,1123,1128,1132,1138,1145,1151,1158,1165,1173,1178,1186,1192,1199,1207,1212,1218,1224,1231,1235,1241,1247,1254,1260,1267,1274,1282,1288,1291,1295,1300,1308,1313,1321,1327,1332,1336,1339,1345,1349,1353,1357,1363,1369,1374,1380,1385,1390,1395,1400,1404,1408,1411,1414,1417,1422,1427,1430,1434,1438,1441,1446,1451,1455,1460,1463,1467,1471,1475,1479,1485,1490,1495,1498,1502,1507,1515,1521,1529,1537,1544,1551,1558,1562,1568,1574,1580,1586,1592,1598,1605,1610,1615,1621,1628,1631,1637,1643,1649,1656,1662,1667,1672,1678,1686,1694,1702,1710,1718,1724,1730,1737,1744,1750,1758,1764,1770,1774,1780,1787,1796,1803,1811,1817,1822,1828,1835,1842,1850,1856,1863,1870,1875,1879,1886,1894,1900,1909,1915,1922,1925,1929,1935,1941,1946,1952,1958,1963,1969,1972,1977,1983,1986,1993,2000,2003,2006,2010,2015,2019,2024,2029,2034,2039,2046,2053,2059,2065,2072,2078,2084,2091,2098,2104,2111,2117,2122,2129,2135,2139,2145,2151,2156,2162,2169,2175,2182,2189,2197,2204,2208,2215,2219,2225,2230,2235,2240,2243,2247,2254,2260,2267,2273,2280,2285,2291,2297,2302,2306,2311,2316],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",1.99,2.02,1.87,-0.07,-3.57,1891646.689045,9490,1.9196,{"date":195,"open":188,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",2,1.84,1.96,0.12,6.52,1917600.082517,10330,1.9355,{"date":205,"open":186,"high":196,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",1.825,-0.15,-7.54,2652863.098167,10074,1.8735,{"date":213,"open":214,"high":215,"low":216,"close":186,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",2.06,2.26,1.815,0.22,12.43,6001825.648568,24518,2.0164,{"date":223,"open":224,"high":225,"low":18,"close":226,"change":189,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",1.81,1.845,1.77,-3.8,685595.402702,4196,1.7639,{"date":232,"open":226,"high":233,"low":234,"close":197,"change":199,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",1.85,1.72,6.98,699169.171432,3222,1.8104,{"date":240,"open":226,"high":241,"low":242,"close":234,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",1.79,1.71,-0.08,-4.44,1545606.390604,5340,1.7527,{"date":249,"open":241,"high":250,"low":18,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.9792,1.8,-0.04,-2.17,2506327.457708,8546,1.8135,{"date":258,"open":259,"high":260,"low":261,"close":197,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",1.73,1.92,1.725,0.13,7.6,2590111.024069,12777,1.8201,{"date":268,"open":226,"high":269,"low":270,"close":242,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1.78,1.68,-0.05,-2.84,997170.642944,4957,1.7215,{"date":277,"open":188,"high":188,"low":18,"close":16,"change":20,"percent_change":21,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2638689.976618,6894,1.7608,{"date":282,"open":196,"high":283,"low":233,"close":19,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.035,-0.02,-1.05,735760.947982,6963,1.9073,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",2.07,2.08,1.875,1.91,-0.14,-6.83,1008313.609376,5589,1.9709,{"date":301,"open":187,"high":214,"low":302,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",1.935,2.05,0,775486.500289,5471,2.001,{"date":309,"open":310,"high":310,"low":311,"close":303,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.09,1.975,-0.01,-0.49,702601.681638,5587,2.0081,{"date":318,"open":291,"high":319,"low":320,"close":214,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.1,1.995,0.03,1.48,831219.997783,6615,2.0492,{"date":327,"open":319,"high":328,"low":329,"close":330,"change":189,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.135,2.01,2.03,-3.33,1047065.54241,7287,2.0658,{"date":336,"open":95,"high":337,"low":292,"close":319,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",2.21,-0.09,-4.11,831288.091653,5280,2.146,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",2.28,2.285,2.14,2.19,-0.11,-4.78,1096955.919192,6267,2.1943,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":321,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",2.27,2.4,2.235,2.3,1.32,2815963.593942,9965,2.3187,{"date":365,"open":366,"high":367,"low":368,"close":356,"change":252,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",2.35,2.37,2.185,-1.73,1496489.666445,9670,2.2731,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",2.15,2.335,2.13,2.31,0.14,6.45,1237522.866723,7381,2.2842,{"date":385,"open":386,"high":357,"low":310,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",2.33,2.17,-0.22,-9.21,2913030.251155,14269,2.1854,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":295,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",2.5,2.32,2.39,-5.53,3585165.404244,12902,2.3927,{"date":403,"open":337,"high":404,"low":405,"close":406,"change":116,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",2.56,2.1901,2.53,16.06,2612337.472949,14553,2.4335,{"date":412,"open":413,"high":414,"low":95,"close":95,"change":88,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",2.41,2.435,-9.92,1195460.595918,8363,2.2665,{"date":420,"open":421,"high":422,"low":423,"close":421,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",2.42,2.525,2.3868,0.02,0.83,2521576.859787,11672,2.4301,{"date":430,"open":431,"high":432,"low":433,"close":357,"change":338,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",2.51,2.55,2.3401,-3.61,2010087.188988,11767,2.4171,{"date":439,"open":345,"high":431,"low":345,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",2.49,0.19,8.26,1741538.185221,10621,2.395,{"date":447,"open":81,"high":359,"low":448,"close":359,"change":217,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",2.095,10.58,2093921.300148,8791,2.2071,{"date":454,"open":455,"high":456,"low":457,"close":292,"change":458,"percent_change":198,"volume":459,"transactions":460,"vwap":461},"2026-08-20",1.98,2.1006,1.95,0.04,1279368.641136,6140,2.0322,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":167,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",1.9,2.145,1.884,2.04,10.87,3018569.700874,10831,2.0351,{"date":473,"open":233,"high":19,"low":474,"close":197,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",1.83,-0.03,-1.6,769329.808633,3509,1.8558,{"date":481,"open":260,"high":482,"low":17,"close":188,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",1.94,-0.06,-3.11,1477812.192907,7743,1.8958,{"date":489,"open":260,"high":198,"low":19,"close":490,"change":475,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",1.93,-1.53,793086.289569,4592,1.9128,{"date":496,"open":497,"high":498,"low":497,"close":198,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",1.88,2.015,0.07,3.7,1277209.272811,7621,1.9613,{"date":505,"open":260,"high":506,"low":216,"close":19,"change":304,"percent_change":304,"volume":507,"transactions":508,"vwap":509},"2026-08-12",1.925,702370.663561,5692,1.8853,{"date":511,"open":188,"high":186,"low":188,"close":19,"change":424,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",1.07,1642154.164839,8792,1.9378,{"date":517,"open":464,"high":260,"low":216,"close":188,"change":284,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",-1.06,730937.619039,7485,1.8607,{"date":523,"open":241,"high":482,"low":241,"close":19,"change":199,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",6.78,1680319.294824,10995,1.9032,{"date":529,"open":224,"high":188,"low":530,"close":226,"change":252,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",1.765,-2.21,1325832.903259,10152,1.8093,{"date":536,"open":474,"high":260,"low":16,"close":224,"change":304,"percent_change":304,"volume":537,"transactions":538,"vwap":539},"2026-08-05",2365040.163466,13108,1.8146,{"date":541,"open":542,"high":474,"low":543,"close":224,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",1.69,1.63,0.37,25.69,6568813.787512,27163,1.7306,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":424,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",1.45,1.535,1.38,1.44,1.41,1731839.703206,9554,1.463,{"date":560,"open":561,"high":562,"low":136,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",1.35,1.43,1.42,0.06,4.41,718991.499633,4371,1.3842,{"date":570,"open":571,"high":553,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",1.27,1.265,1.36,0.08,6.25,1034375.369563,6231,1.3246,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":379,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",1.15,1.3599,1.115,1.28,12.28,2470760.787775,7053,1.2529,{"date":590,"open":150,"high":591,"low":592,"close":593,"change":284,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",1.21,1.13,1.14,-1.72,1276529.708621,5805,1.1803,{"date":599,"open":581,"high":600,"low":601,"close":602,"change":564,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",1.192,1.11,1.16,5.45,543710.196711,2501,1.1474,{"date":608,"open":609,"high":592,"low":512,"close":610,"change":304,"percent_change":304,"volume":611,"transactions":612,"vwap":613},"2026-07-24",1.12,1.1,759885.308953,4312,1.101,{"date":615,"open":150,"high":616,"low":610,"close":610,"change":189,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",1.19,-5.98,836624.128997,3797,1.1338,{"date":622,"open":623,"high":571,"low":602,"close":150,"change":284,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",1.18,-1.68,1434458.804404,6811,1.1954,{"date":629,"open":623,"high":591,"low":630,"close":616,"change":424,"percent_change":242,"volume":631,"transactions":632,"vwap":633},"2026-07-21",1.135,1191955.744581,5760,1.1774,{"date":635,"open":591,"high":591,"low":609,"close":150,"change":304,"percent_change":304,"volume":636,"transactions":637,"vwap":638},"2026-07-20",1044797.040832,6546,1.1534,{"date":640,"open":150,"high":641,"low":593,"close":150,"change":284,"percent_change":624,"volume":642,"transactions":9,"vwap":150},"2026-07-17",1.2,874700,{"date":644,"open":581,"high":645,"low":581,"close":616,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":616},"2026-07-16",1.22,0.01,0.85,543800,{"date":650,"open":645,"high":651,"low":652,"close":623,"change":271,"percent_change":653,"volume":654,"transactions":9,"vwap":623},"2026-07-15",1.275,1.175,-4.07,996600,{"date":656,"open":641,"high":571,"low":657,"close":658,"change":564,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-14",1.185,1.23,5.13,712500,{"date":662,"open":658,"high":136,"low":150,"close":150,"change":252,"percent_change":663,"volume":664,"transactions":9,"vwap":150},"2026-07-13",-3.31,974100,{"date":666,"open":645,"high":651,"low":616,"close":591,"change":475,"percent_change":667,"volume":668,"transactions":9,"vwap":591},"2026-07-10",-2.42,843700,{"date":670,"open":658,"high":671,"low":672,"close":673,"change":321,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-09",1.305,1.207,1.24,2.48,918300,{"date":677,"open":658,"high":678,"low":150,"close":591,"change":252,"percent_change":679,"volume":680,"transactions":9,"vwap":591},"2026-07-08",1.25,-3.2,1557500,{"date":682,"open":571,"high":683,"low":581,"close":678,"change":284,"percent_change":684,"volume":685,"transactions":9,"vwap":678},"2026-07-07",1.3,-1.57,2257100,{"date":687,"open":551,"high":688,"low":678,"close":571,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":571},"2026-07-06",1.47,-0.17,-11.81,2101600,{"date":693,"open":694,"high":695,"low":555,"close":554,"change":271,"percent_change":696,"volume":697,"transactions":9,"vwap":554},"2026-07-02",1.51,1.565,-3.36,1371200,{"date":699,"open":694,"high":700,"low":688,"close":701,"change":312,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-01",1.59,1.49,-0.67,1962700,{"date":705,"open":706,"high":707,"low":671,"close":708,"change":199,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-30",1.39,1.53,1.5,8.7,2060500,{"date":712,"open":563,"high":713,"low":360,"close":553,"change":483,"percent_change":714,"volume":715,"transactions":9,"vwap":553},"2026-06-29",1.465,-4.17,2712000,{"date":717,"open":718,"high":719,"low":720,"close":554,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":554},"2026-06-26",1.64,1.705,1.365,-0.21,-12.73,10579200,{"date":725,"open":242,"high":197,"low":695,"close":726,"change":252,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-25",1.65,-2.37,3380200,{"date":730,"open":731,"high":732,"low":731,"close":542,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":542},"2026-06-24",1.54,1.735,0.17,11.18,2094600,{"date":737,"open":543,"high":261,"low":694,"close":738,"change":295,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-23",1.52,-8.43,3103000,{"date":742,"open":226,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-22",1.805,1.645,1.66,-0.12,-6.74,839100,{"date":750,"open":270,"high":751,"low":270,"close":269,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":269},"2026-06-18",1.895,0.11,6.59,2783800,{"date":756,"open":17,"high":757,"low":758,"close":759,"change":207,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-17",1.986,1.665,1.67,-8.24,1273900,{"date":763,"open":764,"high":464,"low":765,"close":764,"change":321,"percent_change":270,"volume":766,"transactions":9,"vwap":764},"2026-06-16",1.82,1.791,1283300,{"date":768,"open":497,"high":464,"low":769,"close":241,"change":424,"percent_change":592,"volume":770,"transactions":9,"vwap":241},"2026-06-15",1.775,1325700,{"date":772,"open":251,"high":320,"low":773,"close":226,"change":284,"percent_change":774,"volume":775,"transactions":9,"vwap":226},"2026-06-12",1.75,-1.12,1408000,{"date":777,"open":745,"high":241,"low":778,"close":241,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":241},"2026-06-11",1.58,0.16,9.82,1935600,{"date":783,"open":773,"high":241,"low":784,"close":543,"change":746,"percent_change":785,"volume":786,"transactions":9,"vwap":543},"2026-06-10",1.61,-6.86,761400,{"date":788,"open":789,"high":241,"low":790,"close":773,"change":752,"percent_change":791,"volume":792,"transactions":9,"vwap":773},"2026-06-09",1.62,1.605,6.71,1327400,{"date":794,"open":188,"high":260,"low":795,"close":718,"change":388,"percent_change":796,"volume":797,"transactions":9,"vwap":718},"2026-06-08",1.635,-11.83,1441100,{"date":799,"open":196,"high":196,"low":224,"close":17,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":17},"2026-06-05",-0.16,-7.92,1284600,{"date":804,"open":329,"high":377,"low":805,"close":187,"change":475,"percent_change":806,"volume":807,"transactions":9,"vwap":187},"2026-06-04",1.97,-1.46,1770900,{"date":809,"open":196,"high":214,"low":293,"close":303,"change":424,"percent_change":126,"volume":810,"transactions":9,"vwap":303},"2026-06-03",1407300,{"date":812,"open":455,"high":330,"low":302,"close":330,"change":458,"percent_change":329,"volume":813,"transactions":9,"vwap":330},"2026-06-02",939500,{"date":815,"open":377,"high":377,"low":816,"close":186,"change":689,"percent_change":817,"volume":818,"transactions":9,"vwap":186},"2026-06-01",1.965,-7.87,1180700,{"date":820,"open":319,"high":821,"low":187,"close":822,"change":823,"percent_change":367,"volume":824,"transactions":9,"vwap":822},"2026-05-29",2.23,2.16,0.05,1924000,{"date":826,"open":329,"high":377,"low":260,"close":827,"change":564,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-28",2.11,2.93,2107100,{"date":831,"open":269,"high":347,"low":269,"close":303,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":303},"2026-05-27",0.25,13.89,2850500,{"date":836,"open":837,"high":188,"low":838,"close":251,"change":564,"percent_change":839,"volume":840,"transactions":9,"vwap":251},"2026-05-26",1.74,1.695,3.45,1620500,{"date":842,"open":789,"high":843,"low":789,"close":837,"change":379,"percent_change":844,"volume":845,"transactions":9,"vwap":837},"2026-05-22",1.745,8.75,1645100,{"date":847,"open":322,"high":789,"low":848,"close":849,"change":752,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-21",1.425,1.6,7.38,1255900,{"date":853,"open":562,"high":731,"low":73,"close":701,"change":564,"percent_change":854,"volume":855,"transactions":9,"vwap":701},"2026-05-20",4.2,1117800,{"date":857,"open":707,"high":707,"low":573,"close":562,"change":189,"percent_change":858,"volume":859,"transactions":9,"vwap":562},"2026-05-19",-4.67,1344600,{"date":861,"open":862,"high":738,"low":848,"close":708,"change":321,"percent_change":467,"volume":863,"transactions":9,"vwap":708},"2026-05-18",1.46,1160300,{"date":865,"open":707,"high":866,"low":862,"close":688,"change":189,"percent_change":867,"volume":868,"transactions":9,"vwap":688},"2026-05-15",1.57,-4.55,817200,{"date":870,"open":707,"high":871,"low":708,"close":731,"change":321,"percent_change":186,"volume":872,"transactions":9,"vwap":731},"2026-05-14",1.625,1273500,{"date":874,"open":866,"high":866,"low":554,"close":694,"change":483,"percent_change":875,"volume":876,"transactions":9,"vwap":694},"2026-05-13",-3.82,1430000,{"date":878,"open":789,"high":759,"low":879,"close":866,"change":252,"percent_change":880,"volume":881,"transactions":9,"vwap":866},"2026-05-12",1.555,-2.48,1607500,{"date":883,"open":542,"high":259,"low":700,"close":784,"change":338,"percent_change":884,"volume":885,"transactions":9,"vwap":784},"2026-05-11",-5.29,1821400,{"date":887,"open":542,"high":888,"low":849,"close":889,"change":646,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-08",1.785,1.7,0.59,1526000,{"date":893,"open":234,"high":224,"low":759,"close":542,"change":252,"percent_change":894,"volume":895,"transactions":9,"vwap":542},"2026-05-07",-2.31,2438300,{"date":897,"open":700,"high":224,"low":700,"close":259,"change":131,"percent_change":898,"volume":899,"transactions":9,"vwap":259},"2026-05-06",5.49,2682500,{"date":901,"open":902,"high":759,"low":678,"close":718,"change":832,"percent_change":903,"volume":904,"transactions":9,"vwap":718},"2026-05-05",1.4,17.99,3986200,{"date":906,"open":554,"high":551,"low":907,"close":706,"change":483,"percent_change":908,"volume":909,"transactions":9,"vwap":706},"2026-05-04",1.345,-4.14,1635000,{"date":911,"open":553,"high":551,"low":720,"close":551,"change":574,"percent_change":912,"volume":913,"transactions":9,"vwap":551},"2026-05-01",5.84,1258800,{"date":915,"open":862,"high":862,"low":916,"close":73,"change":483,"percent_change":917,"volume":918,"transactions":9,"vwap":73},"2026-04-30",1.325,-4.2,1874700,{"date":920,"open":701,"high":921,"low":563,"close":562,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":562},"2026-04-29",1.505,-0.1,-6.54,1685900,{"date":926,"open":731,"high":784,"low":927,"close":707,"change":304,"percent_change":304,"volume":928,"transactions":9,"vwap":707},"2026-04-28",1.485,2582400,{"date":930,"open":862,"high":866,"low":554,"close":707,"change":499,"percent_change":931,"volume":932,"transactions":9,"vwap":707},"2026-04-27",4.79,2718800,{"date":934,"open":571,"high":862,"low":571,"close":862,"change":779,"percent_change":935,"volume":936,"transactions":9,"vwap":862},"2026-04-24",12.31,2120600,{"date":938,"open":136,"high":561,"low":571,"close":683,"change":312,"percent_change":939,"volume":940,"transactions":9,"vwap":683},"2026-04-23",-0.76,1049800,{"date":942,"open":943,"high":561,"low":944,"close":136,"change":564,"percent_change":945,"volume":946,"transactions":9,"vwap":136},"2026-04-22",1.29,1.26,4.8,1084100,{"date":948,"open":706,"high":555,"low":678,"close":678,"change":800,"percent_change":949,"volume":950,"transactions":9,"vwap":678},"2026-04-21",-11.35,2261500,{"date":952,"open":584,"high":953,"low":944,"close":555,"change":262,"percent_change":954,"volume":955,"transactions":9,"vwap":555},"2026-04-20",1.415,10.16,2757600,{"date":957,"open":944,"high":73,"low":673,"close":584,"change":499,"percent_change":958,"volume":959,"transactions":9,"vwap":584},"2026-04-17",5.79,3020800,{"date":961,"open":616,"high":673,"low":657,"close":591,"change":321,"percent_change":962,"volume":963,"transactions":9,"vwap":591},"2026-04-16",2.54,1487700,{"date":965,"open":610,"high":966,"low":967,"close":623,"change":574,"percent_change":968,"volume":969,"transactions":9,"vwap":623},"2026-04-15",1.215,1.09,7.27,1833400,{"date":971,"open":602,"high":616,"low":967,"close":610,"change":475,"percent_change":972,"volume":973,"transactions":9,"vwap":610},"2026-04-14",-2.65,1331200,{"date":975,"open":976,"high":150,"low":977,"close":592,"change":574,"percent_change":978,"volume":979,"transactions":9,"vwap":592},"2026-04-13",1.02,0.99199998,7.62,2005500,{"date":981,"open":601,"high":581,"low":976,"close":60,"change":475,"percent_change":982,"volume":983,"transactions":9,"vwap":60},"2026-04-10",-2.78,2829600,{"date":985,"open":174,"high":593,"low":174,"close":986,"change":574,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-09",1.08,8,3620900,{"date":990,"open":991,"high":986,"low":26,"close":174,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":174},"2026-04-08",1.03,0.045,4.71,4040900,{"date":996,"open":610,"high":609,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-07",0.93199998,0.95499998,-0.135,-12.39,3764600,{"date":1003,"open":609,"high":602,"low":967,"close":967,"change":312,"percent_change":1004,"volume":1005,"transactions":9,"vwap":967},"2026-04-06",-0.91,1463300,{"date":1007,"open":602,"high":623,"low":512,"close":610,"change":189,"percent_change":617,"volume":1008,"transactions":9,"vwap":610},"2026-04-02",2529100,{"date":1010,"open":944,"high":572,"low":1011,"close":150,"change":189,"percent_change":1012,"volume":1013,"transactions":9,"vwap":150},"2026-04-01",1.155,-5.65,3613900,{"date":1015,"open":592,"high":944,"low":592,"close":673,"change":379,"percent_change":1016,"volume":1017,"transactions":9,"vwap":673},"2026-03-31",12.73,3088100,{"date":1019,"open":602,"high":602,"low":610,"close":610,"change":252,"percent_change":1020,"volume":1021,"transactions":9,"vwap":610},"2026-03-30",-3.51,1560600,{"date":1023,"open":623,"high":1024,"low":593,"close":593,"change":483,"percent_change":1025,"volume":1026,"transactions":9,"vwap":593},"2026-03-27",1.205,-5,1024700,{"date":1028,"open":591,"high":651,"low":657,"close":641,"change":252,"percent_change":1029,"volume":1030,"transactions":9,"vwap":641},"2026-03-26",-3.23,697500,{"date":1032,"open":658,"high":1033,"low":616,"close":673,"change":321,"percent_change":674,"volume":1034,"transactions":9,"vwap":673},"2026-03-25",1.285,1249100,{"date":1036,"open":683,"high":136,"low":591,"close":591,"change":338,"percent_change":1037,"volume":1038,"transactions":9,"vwap":591},"2026-03-24",-6.92,1584800,{"date":1040,"open":683,"high":1041,"low":584,"close":683,"change":564,"percent_change":1042,"volume":1043,"transactions":9,"vwap":683},"2026-03-23",1.355,4.84,1465500,{"date":1045,"open":1046,"high":1046,"low":673,"close":673,"change":338,"percent_change":1047,"volume":1048,"transactions":9,"vwap":673},"2026-03-20",1.33,-6.77,2930600,{"date":1050,"open":683,"high":573,"low":673,"close":1046,"change":646,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1046},"2026-03-19",0.76,2701500,{"date":1054,"open":562,"high":562,"low":671,"close":360,"change":922,"percent_change":1055,"volume":1056,"transactions":9,"vwap":360},"2026-03-18",-7.04,2094200,{"date":1058,"open":563,"high":1059,"low":555,"close":563,"change":284,"percent_change":1060,"volume":1061,"transactions":9,"vwap":563},"2026-03-17",1.475,-1.39,969000,{"date":1063,"open":694,"high":738,"low":1064,"close":554,"change":271,"percent_change":696,"volume":1065,"transactions":9,"vwap":554},"2026-03-16",1.424,1223700,{"date":1067,"open":701,"high":1068,"low":551,"close":701,"change":823,"percent_change":1069,"volume":1070,"transactions":9,"vwap":701},"2026-03-13",1.545,3.47,1420800,{"date":1072,"open":701,"high":552,"low":563,"close":554,"change":922,"percent_change":1073,"volume":1074,"transactions":9,"vwap":554},"2026-03-12",-6.49,2019300,{"date":1076,"open":866,"high":543,"low":708,"close":731,"change":321,"percent_change":186,"volume":1077,"transactions":9,"vwap":731},"2026-03-11",1796700,{"date":1079,"open":745,"high":838,"low":708,"close":694,"change":800,"percent_change":1080,"volume":1081,"transactions":9,"vwap":694},"2026-03-10",-9.58,1755900,{"date":1083,"open":269,"high":241,"low":784,"close":759,"change":689,"percent_change":1084,"volume":1085,"transactions":9,"vwap":759},"2026-03-09",-9.24,2150700,{"date":1087,"open":17,"high":497,"low":773,"close":197,"change":284,"percent_change":1088,"volume":1089,"transactions":9,"vwap":197},"2026-03-06",-1.08,2432900,{"date":1091,"open":455,"high":187,"low":206,"close":17,"change":207,"percent_change":1092,"volume":1093,"transactions":9,"vwap":17},"2026-03-05",-7.46,2392200,{"date":1095,"open":330,"high":214,"low":1096,"close":329,"change":304,"percent_change":304,"volume":1097,"transactions":9,"vwap":329},"2026-03-04",1.955,1449300,{"date":1099,"open":294,"high":330,"low":188,"close":329,"change":424,"percent_change":1100,"volume":1101,"transactions":9,"vwap":329},"2026-03-03",1.01,1345700,{"date":1103,"open":497,"high":329,"low":474,"close":186,"change":321,"percent_change":707,"volume":1104,"transactions":9,"vwap":186},"2026-03-02",1559400,{"date":1106,"open":294,"high":805,"low":233,"close":198,"change":646,"percent_change":1107,"volume":1108,"transactions":9,"vwap":198},"2026-02-27",0.51,1962600,{"date":1110,"open":198,"high":455,"low":464,"close":457,"change":312,"percent_change":1111,"volume":1112,"transactions":9,"vwap":457},"2026-02-26",-0.51,1050200,{"date":1114,"open":303,"high":303,"low":1115,"close":198,"change":189,"percent_change":1116,"volume":1117,"transactions":9,"vwap":198},"2026-02-25",1.915,-3.45,1407700,{"date":1119,"open":186,"high":1120,"low":186,"close":330,"change":646,"percent_change":1121,"volume":1122,"transactions":9,"vwap":330},"2026-02-24",2.065,0.5,946800,{"date":1124,"open":95,"high":1125,"low":497,"close":187,"change":207,"percent_change":1126,"volume":1127,"transactions":9,"vwap":187},"2026-02-23",2.198,-6.91,2071400,{"date":1129,"open":386,"high":366,"low":375,"close":387,"change":721,"percent_change":1130,"volume":1131,"transactions":9,"vwap":387},"2026-02-20",-8.82,1883800,{"date":1133,"open":1134,"high":406,"low":378,"close":1135,"change":243,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-19",2.45,2.38,-3.25,2372100,{"date":1139,"open":215,"high":1140,"low":215,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-18",2.84,2.46,0.36,17.14,4016900,{"date":1146,"open":1147,"high":1148,"low":196,"close":319,"change":295,"percent_change":1149,"volume":1150,"transactions":9,"vwap":319},"2026-02-17",2.29,2.291,-6.25,2173600,{"date":1152,"open":1153,"high":674,"low":1154,"close":1155,"change":207,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-13",2.36,2.22,2.24,-6.28,1460000,{"date":1159,"open":1160,"high":1161,"low":1135,"close":397,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":397},"2026-02-12",2.79,2.87,-0.39,-14.03,1569300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":189,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-11",2.85,2.9,2.72,2.78,-2.46,934900,{"date":1174,"open":1175,"high":1168,"low":1175,"close":1167,"change":217,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1167},"2026-02-10",2.63,8.37,1537900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1175,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1175},"2026-02-09",2.94,2.946,2.62,-0.3,-10.24,1791100,{"date":1187,"open":1140,"high":1188,"low":1189,"close":828,"change":779,"percent_change":1190,"volume":1191,"transactions":9,"vwap":828},"2026-02-06",3.095,2.795,5.78,2678000,{"date":1193,"open":1170,"high":1194,"low":1195,"close":1196,"change":475,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-05",2.855,2.69,2.77,-1.07,2198300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":441,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-04",2.66,2.88,2.64,2.8,7.28,2049300,{"date":1208,"open":404,"high":1209,"low":962,"close":1210,"change":823,"percent_change":457,"volume":1211,"transactions":9,"vwap":1210},"2026-02-03",2.825,2.61,1766400,{"date":1213,"open":1214,"high":1215,"low":404,"close":404,"change":800,"percent_change":1216,"volume":1217,"transactions":9,"vwap":404},"2026-02-02",2.71,2.748,-5.88,1054100,{"date":1219,"open":1201,"high":1220,"low":1221,"close":1169,"change":424,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1169},"2026-01-30",2.745,2.65,0.74,1153100,{"date":1225,"open":1169,"high":1226,"low":1227,"close":1228,"change":312,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-29",2.76,2.575,2.7,-0.37,1271500,{"date":1232,"open":1160,"high":1204,"low":1203,"close":1214,"change":189,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1214},"2026-01-28",-2.52,1301500,{"date":1236,"open":1237,"high":1140,"low":1238,"close":1170,"change":338,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1170},"2026-01-27",2.83,2.725,-3.14,1142300,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1161,"change":800,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1161},"2026-01-26",3.04,2.845,-5.28,950800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1249,"change":483,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1249},"2026-01-23",3.03,3.14,2.97,-1.94,658100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":499,"percent_change":396,"volume":1259,"transactions":9,"vwap":1258},"2026-01-22",3.05,3.195,3.09,1003900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":574,"percent_change":1169,"volume":1266,"transactions":9,"vwap":1265},"2026-01-21",2.96,3.07,2.89,3.02,1047300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1180,"change":721,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1180},"2026-01-20",2.99,3.08,2.905,-6.67,1038800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":475,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-16",3.18,3.235,2.995,3.15,-0.94,1346400,{"date":1283,"open":1169,"high":1284,"low":1169,"close":1276,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1276},"2026-01-15",3.265,0.47,17.34,2938700,{"date":1289,"open":1214,"high":1204,"low":1227,"close":1214,"change":304,"percent_change":304,"volume":1290,"transactions":9,"vwap":1214},"2026-01-14",1739600,{"date":1292,"open":1169,"high":1204,"low":1293,"close":1214,"change":312,"percent_change":1229,"volume":1294,"transactions":9,"vwap":1214},"2026-01-13",2.633,997800,{"date":1296,"open":1169,"high":1140,"low":1297,"close":1169,"change":475,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1169},"2026-01-12",2.67,-1.09,1215000,{"date":1301,"open":1302,"high":1226,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-09",2.44,2.415,2.75,0.33,13.64,1551600,{"date":1309,"open":215,"high":1310,"low":1154,"close":421,"change":779,"percent_change":1311,"volume":1312,"transactions":9,"vwap":421},"2026-01-08",2.455,7.08,1234400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":215,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":215},"2026-01-07",2.59,2.6,2.25,-0.31,-12.06,1388100,{"date":1322,"open":357,"high":1323,"low":357,"close":1324,"change":752,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-06",2.58,2.57,4.47,989700,{"date":1328,"open":431,"high":1329,"low":414,"close":1141,"change":284,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1141},"2026-01-05",2.715,-0.81,1146100,{"date":1333,"open":1141,"high":432,"low":357,"close":674,"change":424,"percent_change":1334,"volume":1335,"transactions":9,"vwap":674},"2026-01-02",0.81,944500,{"date":1337,"open":1135,"high":1141,"low":367,"close":1141,"change":564,"percent_change":395,"volume":1338,"transactions":9,"vwap":1141},"2025-12-31",1185800,{"date":1340,"open":1341,"high":1342,"low":357,"close":357,"change":252,"percent_change":1343,"volume":1344,"transactions":9,"vwap":357},"2025-12-30",2.43,2.485,-1.64,793300,{"date":1346,"open":1341,"high":1347,"low":1153,"close":1302,"change":284,"percent_change":1330,"volume":1348,"transactions":9,"vwap":1302},"2025-12-29",2.465,853400,{"date":1350,"open":1341,"high":1347,"low":1351,"close":1141,"change":304,"percent_change":304,"volume":1352,"transactions":9,"vwap":1141},"2025-12-26",2.365,732000,{"date":1354,"open":397,"high":1347,"low":1355,"close":1141,"change":499,"percent_change":828,"volume":1356,"transactions":9,"vwap":1141},"2025-12-24",2.345,658700,{"date":1358,"open":1359,"high":440,"low":1360,"close":397,"change":338,"percent_change":1361,"volume":1362,"transactions":9,"vwap":397},"2025-12-23",2.47,2.385,-3.63,902200,{"date":1364,"open":1226,"high":1204,"low":1365,"close":674,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":674},"2025-12-22",2.425,-0.28,-10.14,2142500,{"date":1370,"open":1237,"high":1167,"low":1371,"close":1226,"change":338,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1226},"2025-12-19",2.74,-3.16,2114400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1167,"change":646,"percent_change":116,"volume":1379,"transactions":9,"vwap":1167},"2025-12-18",2.91,3,2.835,1045100,{"date":1381,"open":1237,"high":1382,"low":1383,"close":1140,"change":304,"percent_change":304,"volume":1384,"transactions":9,"vwap":1140},"2025-12-17",2.945,2.82,1214100,{"date":1386,"open":1304,"high":1387,"low":1169,"close":1140,"change":752,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1140},"2025-12-16",2.858,4.03,865900,{"date":1391,"open":1167,"high":1167,"low":1201,"close":1392,"change":922,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-15",2.73,-3.53,1856100,{"date":1396,"open":1397,"high":1161,"low":1398,"close":1237,"change":564,"percent_change":387,"volume":1399,"transactions":9,"vwap":1237},"2025-12-12",2.81,2.735,830100,{"date":1401,"open":1226,"high":1402,"low":1371,"close":1196,"change":475,"percent_change":1197,"volume":1403,"transactions":9,"vwap":1196},"2025-12-11",2.895,1391400,{"date":1405,"open":1323,"high":1378,"low":1323,"close":1204,"change":779,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1204},"2025-12-10",6.06,2072400,{"date":1409,"open":432,"high":1329,"low":432,"close":1203,"change":321,"percent_change":581,"volume":1410,"transactions":9,"vwap":1203},"2025-12-09",1514400,{"date":1412,"open":1210,"high":1214,"low":1324,"close":1210,"change":304,"percent_change":304,"volume":1413,"transactions":9,"vwap":1210},"2025-12-08",2055800,{"date":1415,"open":1316,"high":1228,"low":1323,"close":1210,"change":304,"percent_change":304,"volume":1416,"transactions":9,"vwap":1210},"2025-12-05",889100,{"date":1418,"open":1228,"high":1392,"low":1419,"close":1210,"change":189,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1210},"2025-12-04",2.605,-2.61,979500,{"date":1423,"open":1316,"high":1371,"low":432,"close":1424,"change":752,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-03",2.68,4.28,1416300,{"date":1428,"open":1323,"high":1175,"low":406,"close":1324,"change":312,"percent_change":1162,"volume":1429,"transactions":9,"vwap":1324},"2025-12-02",1405400,{"date":1431,"open":1182,"high":1398,"low":1323,"close":1323,"change":338,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1323},"2025-12-01",-3.37,1491400,{"date":1435,"open":1371,"high":1371,"low":1436,"close":1297,"change":312,"percent_change":1229,"volume":1437,"transactions":9,"vwap":1297},"2025-11-28",2.612,956100,{"date":1439,"open":1316,"high":1169,"low":432,"close":1424,"change":752,"percent_change":1425,"volume":1440,"transactions":9,"vwap":1424},"2025-11-26",1605300,{"date":1442,"open":397,"high":1443,"low":366,"close":1324,"change":217,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1324},"2025-11-25",2.625,9.36,2545800,{"date":1447,"open":1317,"high":367,"low":1448,"close":366,"change":199,"percent_change":1449,"volume":1450,"transactions":9,"vwap":366},"2025-11-24",2.166,5.38,2733500,{"date":1452,"open":464,"high":1155,"low":464,"close":821,"change":1142,"percent_change":1453,"volume":1454,"transactions":9,"vwap":821},"2025-11-21",19.25,2200000,{"date":1456,"open":233,"high":1457,"low":233,"close":188,"change":564,"percent_change":1458,"volume":1459,"transactions":9,"vwap":188},"2025-11-20",1.947,3.31,2439600,{"date":1461,"open":764,"high":197,"low":889,"close":224,"change":284,"percent_change":1298,"volume":1462,"transactions":9,"vwap":224},"2025-11-19",1846100,{"date":1464,"open":233,"high":506,"low":224,"close":474,"change":252,"percent_change":1465,"volume":1466,"transactions":9,"vwap":474},"2025-11-18",-2.14,2366900,{"date":1468,"open":330,"high":303,"low":188,"close":188,"change":689,"percent_change":1469,"volume":1470,"transactions":9,"vwap":188},"2025-11-17",-8.33,2270200,{"date":1472,"open":81,"high":81,"low":186,"close":467,"change":338,"percent_change":1473,"volume":1474,"transactions":9,"vwap":467},"2025-11-14",-4.23,1647500,{"date":1476,"open":95,"high":215,"low":81,"close":377,"change":189,"percent_change":1477,"volume":1478,"transactions":9,"vwap":377},"2025-11-13",-3.18,1702400,{"date":1480,"open":337,"high":396,"low":1481,"close":1482,"change":475,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-12",2.115,2.2,-1.35,2675800,{"date":1486,"open":359,"high":1487,"low":1154,"close":821,"change":189,"percent_change":1488,"volume":1489,"transactions":9,"vwap":821},"2025-11-11",2.356,-3.04,1538200,{"date":1491,"open":1182,"high":1221,"low":345,"close":359,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":359},"2025-11-10",-0.29,-11.2,2962900,{"date":1496,"open":432,"high":1316,"low":1141,"close":1315,"change":304,"percent_change":304,"volume":1497,"transactions":9,"vwap":1315},"2025-11-07",2200700,{"date":1499,"open":1304,"high":1160,"low":1324,"close":1315,"change":721,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1315},"2025-11-06",-7.5,2554000,{"date":1503,"open":1168,"high":1504,"low":1505,"close":1204,"change":746,"percent_change":339,"volume":1506,"transactions":9,"vwap":1204},"2025-11-05",2.98,2.655,3648000,{"date":1508,"open":1196,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-04",3.33,2.311,2.92,-1.28,-30.48,8347600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":854,"change":295,"percent_change":1029,"volume":1520,"transactions":9,"vwap":854},"2025-11-03",4.29,4.395,4.175,1374100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":271,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-31",4.36,4.44,4.31,4.34,-1.14,1162700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":338,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-10-30",4.4,4.55,4.37,4.39,-2.01,790000,{"date":1538,"open":931,"high":1539,"low":1540,"close":1541,"change":1492,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-29",4.795,4.45,4.48,-6.08,811600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":564,"percent_change":571,"volume":1550,"transactions":9,"vwap":1549},"2025-10-28",4.66,4.898,4.64,4.77,995400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":993,"change":295,"percent_change":1556,"volume":1557,"transactions":9,"vwap":993},"2025-10-27",4.85,4.88,4.612,-2.89,1033300,{"date":1559,"open":1560,"high":1560,"low":1539,"close":1553,"change":574,"percent_change":270,"volume":1561,"transactions":9,"vwap":1553},"2025-10-24",4.92,637700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1549,"change":564,"percent_change":571,"volume":1567,"transactions":9,"vwap":1549},"2025-10-23",4.72,4.825,4.69,497400,{"date":1569,"open":931,"high":1570,"low":1571,"close":993,"change":483,"percent_change":1572,"volume":1573,"transactions":9,"vwap":993},"2025-10-22",4.81,4.575,-1.26,1586900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1549,"change":564,"percent_change":571,"volume":1579,"transactions":9,"vwap":1549},"2025-10-21",4.68,4.9,4.65,825900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":993,"change":199,"percent_change":1210,"volume":1585,"transactions":9,"vwap":993},"2025-10-20",4.61,4.73,4.59,755500,{"date":1587,"open":1582,"high":1588,"low":1589,"close":1584,"change":475,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1584},"2025-10-17",4.67,4.495,-0.65,696700,{"date":1593,"open":945,"high":945,"low":1594,"close":1595,"change":243,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-16",4.58,4.62,-1.7,856800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":72,"percent_change":1576,"volume":1604,"transactions":9,"vwap":1603},"2025-10-15",4.52,4.895,4.5,4.7,1262100,{"date":1606,"open":1607,"high":1602,"low":1607,"close":1608,"change":262,"percent_change":1504,"volume":1609,"transactions":9,"vwap":1608},"2025-10-14",4.22,4.49,717500,{"date":1611,"open":1425,"high":1612,"low":1425,"close":1523,"change":379,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1523},"2025-10-13",4.42,3.32,1093100,{"date":1616,"open":1600,"high":1617,"low":1618,"close":1607,"change":1492,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1607},"2025-10-10",4.6,4.185,-6.43,1523800,{"date":1622,"open":1566,"high":1623,"low":1624,"close":1625,"change":295,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-09",4.745,4.485,4.51,-3.01,1979800,{"date":1629,"open":1584,"high":1566,"low":1602,"close":1578,"change":131,"percent_change":805,"volume":1630,"transactions":9,"vwap":1578},"2025-10-08",892600,{"date":1632,"open":1603,"high":1603,"low":1633,"close":1634,"change":20,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-07",4.54,4.56,-2.77,882800,{"date":1638,"open":1639,"high":25,"low":1576,"close":1566,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1566},"2025-10-06",4.93,-0.2,-4.09,989500,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":564,"percent_change":673,"volume":1648,"transactions":9,"vwap":1647},"2025-10-03",4.83,4.955,4.89,874200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1645,"change":243,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-10-02",4.91,4.94,4.76,-1.63,1010800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1651,"change":304,"percent_change":304,"volume":1661,"transactions":9,"vwap":1651},"2025-10-01",4.82,4.98,4.721,1176600,{"date":1663,"open":1560,"high":1664,"low":931,"close":1651,"change":475,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1651},"2025-09-30",4.929,-0.61,1242100,{"date":1668,"open":1669,"high":1669,"low":1658,"close":1652,"change":20,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1652},"2025-09-29",5.07,-2.56,1056200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1669,"change":284,"percent_change":1162,"volume":1677,"transactions":9,"vwap":1669},"2025-09-26",5.15,5.18,5.04,841800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":746,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-09-25",5.16,5.235,5.03,5.09,-2.3,1201700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":243,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-09-24",5.26,5.415,5.155,5.21,-1.51,1012300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":922,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-09-23",5.47,5.491,5.215,5.29,-1.86,995500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":207,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-09-22",5.48,5.51,5.33,5.39,-2.71,1061800,{"date":1711,"open":912,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-09-19",5.88,5.495,5.54,-0.35,-5.94,2310300,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":321,"percent_change":1107,"volume":1723,"transactions":9,"vwap":1722},"2025-09-18",5.83,6.022,5.89,1222700,{"date":1725,"open":575,"high":1726,"low":1720,"close":1727,"change":1162,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-09-17",6.46,5.86,-6.24,1460700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":575,"change":20,"percent_change":1735,"volume":1736,"transactions":9,"vwap":575},"2025-09-16",6.48,6.51,6.24,-2.04,853900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":131,"percent_change":562,"volume":1743,"transactions":9,"vwap":1742},"2025-09-15",6.33,6.4,6.245,6.38,790300,{"date":1745,"open":1746,"high":753,"low":575,"close":1747,"change":141,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-12",6.57,6.29,-5.13,1105800,{"date":1751,"open":1752,"high":1753,"low":1747,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-09-11",6.32,6.66,6.63,0.34,5.41,1329900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1747,"change":131,"percent_change":551,"volume":1763,"transactions":9,"vwap":1747},"2025-09-10",6.2,6.345,6.1,1123400,{"date":1765,"open":1742,"high":1766,"low":1767,"close":1760,"change":1366,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1760},"2025-09-09",6.43,6.133,-4.32,1056600,{"date":1771,"open":1772,"high":1772,"low":1726,"close":1732,"change":1366,"percent_change":908,"volume":1773,"transactions":9,"vwap":1732},"2025-09-08",6.81,912700,{"date":1775,"open":1776,"high":177,"low":1776,"close":1777,"change":1778,"percent_change":1548,"volume":1779,"transactions":9,"vwap":1777},"2025-09-05",6.62,6.76,0.3,1192500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1726,"change":544,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1726},"2025-09-04",6.14,6.475,6.07,6.08,1552900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-03",6.34,6.375,6.065,6.09,-0.27,-4.25,1268600,{"date":1797,"open":1798,"high":1732,"low":1799,"close":1800,"change":475,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-02",6.31,6.17,6.36,-0.47,1843400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1755,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-29",6.15,6.415,6.02,6.39,5.62,4123500,{"date":1812,"open":1784,"high":1813,"low":1814,"close":1815,"change":823,"percent_change":425,"volume":1816,"transactions":9,"vwap":1815},"2025-08-28",6.145,5.92,6.05,6065700,{"date":1818,"open":1782,"high":1747,"low":1819,"close":1820,"change":1640,"percent_change":1029,"volume":1821,"transactions":9,"vwap":1820},"2025-08-27",5.972,6,4788000,{"date":1823,"open":1824,"high":1800,"low":1825,"close":1760,"change":689,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1760},"2025-08-26",6.35,6.16,-2.67,3926200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":262,"percent_change":292,"volume":1834,"transactions":9,"vwap":1833},"2025-08-25",6.26,6.395,6.165,6.37,1215900,{"date":1836,"open":1837,"high":1838,"low":1809,"close":1734,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1734},"2025-08-22",5.72,6.275,0.61,10.83,1565000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":271,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-21",5.58,5.69,5.46,5.63,-0.88,707800,{"date":1851,"open":958,"high":1720,"low":1852,"close":1853,"change":349,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-20",5.645,5.68,-1.9,1027400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":958,"change":243,"percent_change":1861,"volume":1862,"transactions":9,"vwap":958},"2025-08-19",5.94,6.075,5.77,-1.36,722000,{"date":1864,"open":1865,"high":1866,"low":1860,"close":1867,"change":131,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-18",5.82,5.975,5.87,1.56,906600,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1190,"change":922,"percent_change":1596,"volume":1874,"transactions":9,"vwap":1190},"2025-08-15",5.93,5.665,1157600,{"date":1876,"open":1190,"high":1712,"low":1845,"close":1712,"change":349,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1712},"2025-08-14",-1.84,987600,{"date":1880,"open":1881,"high":1784,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-08-13",5.65,5.99,0.39,6.96,1422700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1142,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-12",5.32,5.715,5.27,5.6,6.87,1553900,{"date":1895,"open":1896,"high":1704,"low":1683,"close":1897,"change":458,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-08-11",5.28,5.24,0.77,1543400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-08-08",5.42,5.455,5.195,5.2,-0.23,-4.24,1477200,{"date":1910,"open":1881,"high":1911,"low":1689,"close":1912,"change":349,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-07",5.8,5.43,-1.99,1931900,{"date":1916,"open":1699,"high":1917,"low":1918,"close":1714,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1714},"2025-08-06",5.966,5.17,0.9,19.4,3782800,{"date":1923,"open":1625,"high":1546,"low":1534,"close":1548,"change":167,"percent_change":1602,"volume":1924,"transactions":9,"vwap":1548},"2025-08-05",1711500,{"date":1926,"open":1594,"high":1927,"low":1524,"close":1524,"change":338,"percent_change":1913,"volume":1928,"transactions":9,"vwap":1524},"2025-08-04",4.595,803200,{"date":1930,"open":1931,"high":1532,"low":1932,"close":1933,"change":321,"percent_change":157,"volume":1934,"transactions":9,"vwap":1933},"2025-08-01",4.43,4.325,4.53,1243000,{"date":1936,"open":1584,"high":1937,"low":1518,"close":1602,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1602},"2025-07-31",4.645,-0.18,-3.85,1747400,{"date":1942,"open":1943,"high":1639,"low":1927,"close":1576,"change":1938,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1576},"2025-07-30",4.87,-3.7,1261400,{"date":1947,"open":1669,"high":1669,"low":1948,"close":1949,"change":1640,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-29",4.843,4.86,-3.95,890100,{"date":1953,"open":1674,"high":1954,"low":1955,"close":1956,"change":922,"percent_change":1252,"volume":1957,"transactions":9,"vwap":1956},"2025-07-28",5.245,5.05,5.06,1176300,{"date":1959,"open":1669,"high":1905,"low":1960,"close":1680,"change":1961,"percent_change":1269,"volume":1962,"transactions":9,"vwap":1680},"2025-07-25",4.985,0.15,1124500,{"date":1964,"open":1965,"high":1966,"low":1639,"close":1967,"change":243,"percent_change":684,"volume":1968,"transactions":9,"vwap":1967},"2025-07-24",5.02,5.125,5.01,1065900,{"date":1970,"open":1652,"high":1918,"low":1652,"close":1683,"change":217,"percent_change":1600,"volume":1971,"transactions":9,"vwap":1683},"2025-07-23",1673500,{"date":1973,"open":1974,"high":1601,"low":1974,"close":1943,"change":157,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1943},"2025-07-22",4.26,15.95,2966400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":854,"change":304,"percent_change":304,"volume":1982,"transactions":9,"vwap":854},"2025-07-21",4.27,4.339,4.18,696900,{"date":1984,"open":1979,"high":1517,"low":1519,"close":854,"change":252,"percent_change":1280,"volume":1985,"transactions":9,"vwap":854},"2025-07-18",929900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":752,"percent_change":1201,"volume":1992,"transactions":9,"vwap":1991},"2025-07-17",4.14,4.335,4.1,4.24,1036600,{"date":1994,"open":1526,"high":1995,"low":1996,"close":1997,"change":800,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-16",4.408,4.08,4.13,-3.73,2907600,{"date":2001,"open":1633,"high":1546,"low":1425,"close":1517,"change":721,"percent_change":858,"volume":2002,"transactions":9,"vwap":1517},"2025-07-15",1454300,{"date":2004,"open":1634,"high":1548,"low":1541,"close":1602,"change":922,"percent_change":253,"volume":2005,"transactions":9,"vwap":1602},"2025-07-14",1127900,{"date":2007,"open":1634,"high":2008,"low":1541,"close":1617,"change":271,"percent_change":1088,"volume":2009,"transactions":9,"vwap":1617},"2025-07-11",4.63,939800,{"date":2011,"open":1602,"high":2012,"low":1608,"close":1578,"change":779,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1578},"2025-07-10",4.725,3.56,1963100,{"date":2016,"open":1533,"high":1602,"low":2017,"close":1608,"change":779,"percent_change":500,"volume":2018,"transactions":9,"vwap":1608},"2025-07-09",4.305,1113800,{"date":2020,"open":1979,"high":1540,"low":2021,"close":2022,"change":131,"percent_change":81,"volume":2023,"transactions":9,"vwap":2022},"2025-07-08",4.21,4.33,1149600,{"date":2025,"open":2022,"high":2026,"low":1981,"close":1991,"change":1640,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1991},"2025-07-07",4.439,-4.5,954900,{"date":2030,"open":1625,"high":1633,"low":2031,"close":1524,"change":483,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1524},"2025-07-03",4.345,-1.33,477400,{"date":2035,"open":1526,"high":2036,"low":2037,"close":1602,"change":72,"percent_change":1577,"volume":2038,"transactions":9,"vwap":1602},"2025-07-02",4.559,4.265,1785900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1517,"change":544,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1517},"2025-07-01",3.9,4.375,3.84,9.44,2362400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":321,"percent_change":1898,"volume":2052,"transactions":9,"vwap":2051},"2025-06-30",3.87,3.96,3.82,3.92,1440900,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":564,"percent_change":866,"volume":2058,"transactions":9,"vwap":2057},"2025-06-27",3.83,3.995,3.89,2182200,{"date":2060,"open":2048,"high":2061,"low":2062,"close":2055,"change":312,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2055},"2025-06-26",3.915,3.8,-0.26,1207200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2043,"change":20,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2043},"2025-06-25",3.94,3.97,3.74,-3.27,1874400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2068,"change":564,"percent_change":707,"volume":2077,"transactions":9,"vwap":2068},"2025-06-24",3.93,4.04,3.895,1958700,{"date":2079,"open":2013,"high":2067,"low":2080,"close":2081,"change":1778,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-23",3.525,3.91,8.31,2715300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":321,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-20",3.66,3.745,3.61,0.84,1973600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":321,"percent_change":647,"volume":2097,"transactions":9,"vwap":2096},"2025-06-18",3.54,3.67,3.52,3.58,1456300,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":271,"percent_change":1060,"volume":2103,"transactions":9,"vwap":2102},"2025-06-17",3.53,3.76,3.55,2390800,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":388,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-16",3.86,3.575,3.6,-5.76,1682900,{"date":2112,"open":2068,"high":2113,"low":2114,"close":2050,"change":1640,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2050},"2025-06-13",4.02,3.77,-4.98,801000,{"date":2118,"open":2057,"high":2119,"low":2120,"close":2113,"change":564,"percent_change":738,"volume":2121,"transactions":9,"vwap":2113},"2025-06-12",4.045,3.845,822800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2049,"change":338,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2049},"2025-06-11",4.11,4.12,3.945,-2.22,1072600,{"date":2130,"open":2067,"high":2131,"low":2048,"close":2132,"change":217,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-10",4.125,4.05,5.74,927500,{"date":2136,"open":2048,"high":2067,"low":2050,"close":2055,"change":284,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2055},"2025-06-09",-0.52,723900,{"date":2140,"open":2141,"high":1388,"low":2142,"close":2143,"change":284,"percent_change":2137,"volume":2144,"transactions":9,"vwap":2143},"2025-06-06",3.95,3.78,3.85,1029400,{"date":2146,"open":2147,"high":2148,"low":2142,"close":2048,"change":458,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2048},"2025-06-05",3.81,3.965,1.04,887400,{"date":2152,"open":2074,"high":2153,"low":2062,"close":2055,"change":483,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2055},"2025-06-04",4.06,-1.54,1560300,{"date":2157,"open":2158,"high":2057,"low":2095,"close":2057,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2057},"2025-06-03",3.63,0.27,7.46,1570800,{"date":2163,"open":2108,"high":2164,"low":2165,"close":2166,"change":475,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-02",3.645,3.42,3.62,-0.82,1833500,{"date":2170,"open":500,"high":2171,"low":2088,"close":2172,"change":483,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-30",3.72,3.65,-1.62,1622000,{"date":2176,"open":2100,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2177},"2025-05-29",3.71,3.48,0.23,6.61,1656900,{"date":2183,"open":2184,"high":2177,"low":2185,"close":2178,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2178},"2025-05-28",3.69,3.445,-0.19,-5.18,2002300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2094,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2094},"2025-05-27",3.43,3.68,3.355,0.31,9.23,3255300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2199,"change":483,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2199},"2025-05-23",3.36,3.38,3.305,-1.75,1724800,{"date":2205,"open":2095,"high":2080,"low":2206,"close":2165,"change":207,"percent_change":917,"volume":2207,"transactions":9,"vwap":2165},"2025-05-22",3.27,2127400,{"date":2209,"open":2114,"high":2210,"low":2211,"close":2212,"change":1492,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",3.795,3.555,3.57,-7.51,2495600,{"date":2216,"open":2050,"high":2048,"low":2142,"close":2106,"change":321,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2106},"2025-05-20",0.78,1402800,{"date":2220,"open":2221,"high":2041,"low":2222,"close":2055,"change":1640,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2055},"2025-05-19",3.88,3.79,-4.96,1278500,{"date":2226,"open":2227,"high":2228,"low":2141,"close":1388,"change":823,"percent_change":944,"volume":2229,"transactions":9,"vwap":1388},"2025-05-16",3.98,4.095,1139700,{"date":2231,"open":2074,"high":2232,"low":2233,"close":2227,"change":458,"percent_change":976,"volume":2234,"transactions":9,"vwap":2227},"2025-05-15",3.993,3.73,2538600,{"date":2236,"open":1534,"high":1531,"low":2051,"close":2067,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2067},"2025-05-14",-0.5,-11.26,2073900,{"date":2241,"open":1531,"high":1625,"low":1932,"close":1524,"change":574,"percent_change":474,"volume":2242,"transactions":9,"vwap":1524},"2025-05-13",2421600,{"date":2244,"open":1534,"high":2245,"low":1974,"close":1523,"change":262,"percent_change":1263,"volume":2246,"transactions":9,"vwap":1523},"2025-05-12",4.585,2143300,{"date":2248,"open":1388,"high":1425,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-05-09",4.01,4.23,0.28,7.09,2690700,{"date":2255,"open":2256,"high":2257,"low":2141,"close":2141,"change":338,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2141},"2025-05-08",4.09,4.205,-2.23,2862000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2075,"change":800,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2075},"2025-05-07",4.25,4.405,4.011,-3.81,4784500,{"date":2268,"open":2269,"high":2245,"low":2132,"close":854,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":854},"2025-05-06",4.32,-1.43,-25.4,6160000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1847,"change":295,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1847},"2025-05-05",5.73,5.885,5.55,-2.43,2715700,{"date":2281,"open":1853,"high":1860,"low":2282,"close":1860,"change":441,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1860},"2025-05-02",5.575,3.41,1528600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1844,"change":564,"percent_change":967,"volume":2290,"transactions":9,"vwap":1844},"2025-05-01",5.53,5.735,5.44,1168400,{"date":2292,"open":1912,"high":2293,"low":2294,"close":2295,"change":312,"percent_change":1938,"volume":2296,"transactions":9,"vwap":2295},"2025-04-30",5.555,5.305,5.52,1371500,{"date":2298,"open":2299,"high":1847,"low":1902,"close":2287,"change":252,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2287},"2025-04-29",5.57,-0.72,1661500,{"date":2303,"open":1704,"high":2304,"low":1449,"close":2299,"change":2179,"percent_change":1525,"volume":2305,"transactions":9,"vwap":2299},"2025-04-28",5.635,2611600,{"date":2307,"open":1688,"high":1449,"low":2308,"close":2309,"change":321,"percent_change":101,"volume":2310,"transactions":9,"vwap":2309},"2025-04-25",5.14,5.34,1767400,{"date":2312,"open":1905,"high":2313,"low":1676,"close":2314,"change":441,"percent_change":2177,"volume":2315,"transactions":9,"vwap":2314},"2025-04-24",5.35,5.31,9678800,{"date":181,"open":1890,"high":2317,"low":1955,"close":2318,"change":207,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},5.355,5.12,-2.85,1927900]