[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JFB":3,"homepage-market-summary":31,"stock-historical-JFB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JFB","2026-09-03",{"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},"JFB Construction Holdings Class A Common Stock","Nasdaq",null,"GENERAL BLDG CONTRACTORS - NONRESIDENTIAL BLDGS","JFB Construction Holdings is a commercial and residential real estate construction and development company. The group delivers services to commercial and residential markets, such as retail corporate buildouts, multifamily community developments, and luxury residential homes, with a focus on fostering long-term relationships with clients, partners, and communities. The company operates in three distinct business segments: Commercial Construction, Residential Construction, and Real Estate Development. It generates the majority of its revenue from Commercial Construction that includes all activities related to the construction of commercial properties such as office buildings, retail spaces, and industrial facilities.","22","Lantana, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.945,5.05,5.29,4.73,4.74,0.205,4.32,1678453.519638,10236,5.0382,17.55,3.2701,293931.046673113,11.7,377,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":42},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":42},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":42},"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",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.73,53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.8,409960,149635540.734816,134.92,"2025-03-24",[185,186,196,206,217,228,237,248,258,268,279,289,299,309,318,327,338,349,358,367,376,384,393,402,412,421,431,441,451,461,470,477,487,496,505,513,518,521,526,532,536,539,542,550,554,561,567,574,579,585,592,598,604,610,616,623,630,635,642,648,654,662,670,676,684,692,699,706,713,720,726,733,738,744,750,757,764,768,774,780,788,793,799,806,813,817,824,830,836,842,849,857,861,869,874,880,886,892,899,904,909,916,924,930,937,944,953,958,966,973,982,989,997,1006,1014,1023,1031,1039,1048,1056,1064,1073,1080,1088,1095,1104,1113,1121,1129,1138,1146,1155,1164,1173,1182,1188,1196,1204,1211,1217,1223,1232,1241,1249,1258,1266,1274,1282,1290,1297,1306,1313,1322,1330,1336,1343,1352,1361,1368,1377,1383,1390,1398,1406,1413,1421,1429,1436,1442,1446,1455,1464,1473,1482,1489,1498,1505,1514,1519,1527,1536,1544,1551,1560,1567,1572,1580,1587,1593,1599,1606,1612,1618,1625,1632,1639,1646,1653,1659,1665,1670,1676,1684,1691,1696,1701,1707,1712,1719,1728,1734,1742,1749,1757,1763,1768,1772,1779,1786,1793,1800,1807,1815,1820,1827,1833,1840,1847,1853,1861,1867,1874,1881,1887,1893,1900,1909,1918,1924,1932,1940,1949,1957,1963,1970,1974,1983,1990,1997,2005,2013,2021,2027,2031,2037,2042,2047,2055,2060,2066,2074,2080,2089,2094,2100,2107,2114,2123,2130,2136,2142,2146,2150,2157,2166,2170,2176,2181,2186,2191,2196,2204,2209,2215,2224,2229,2235,2242,2249,2254,2262,2270,2274,2280,2286,2291,2297,2303,2308,2315,2322,2329,2335,2341,2345,2354,2360,2365,2371,2377,2382,2390,2396,2402,2409,2414,2418,2424,2429,2436,2442,2446,2451,2456,2461,2465,2470,2477,2482,2487,2493,2499,2508,2514,2520,2527,2534,2537,2542,2549,2556,2560,2566,2572,2579,2586,2592,2597,2605,2609,2614,2618,2624,2629,2633,2641,2647,2651,2657,2663,2668,2676,2681,2686,2692],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-02",4.86,5.39,4.6,-0.1,-2.07,1259166.943531,6535,4.9337,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":133,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-01",4.7,5,4.5,4.84,1.89,568174.318892,3577,4.82,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-31",4.775,5.08,4.66,4.75,-0.03,-0.63,690664.250766,3676,4.7979,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-08-28",4.77,4.83,4.5623,4.78,0.02,0.42,344115.930994,2716,4.7422,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":108,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-27",4.01,4.8192,4.76,18.11,917401.887553,5105,4.5737,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-26",3.95,4.15,3.8752,4.03,0.06,1.51,237860.429436,1975,4.0199,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-25",4.245,3.81,3.97,-0.21,-5.02,633227.542623,3156,3.9363,{"date":259,"open":190,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-24",4.64,4.12,4.18,-0.33,-7.32,642564.276263,5042,4.2882,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-21",4.545,4.65,4.43,4.51,0.04,0.89,629871.538326,3451,4.5279,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":239,"volume":286,"transactions":287,"vwap":288},"2026-08-20",4.3,4.61,4.27,4.47,0.17,303736.129774,2359,4.441,{"date":290,"open":291,"high":292,"low":293,"close":281,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-19",4.13,4.307,3.99,0.19,4.62,226021.47351,1545,4.1605,{"date":300,"open":301,"high":281,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-18",4.19,3.995,4.11,-0.09,-2.14,421230.59115,3479,4.1361,{"date":310,"open":211,"high":311,"low":240,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-17",4.89,4.2,-0.4,-8.7,750800.998087,7024,4.4783,{"date":319,"open":284,"high":320,"low":321,"close":190,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-14",5.19,4.45,0.24,5.5,1146047.461454,9683,4.8691,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-13",4.56,4.85,4.33,4.36,-0.27,-5.83,377526.005178,2762,4.6026,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-12",4.81,4.98,4.5264,4.63,0.23,5.23,652784.320174,6194,4.7767,{"date":350,"open":351,"high":190,"low":22,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-11",4.49,4.4,-0.12,-2.65,180553.872099,1551,4.4579,{"date":359,"open":351,"high":198,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-10",4.42,4.52,0.05,1.12,246601.043351,2153,4.5715,{"date":368,"open":369,"high":271,"low":370,"close":284,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-07",4.39,4.38,0.07,1.59,171729.652972,1510,4.5196,{"date":377,"open":360,"high":378,"low":331,"close":352,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-06",4.8,-0.07,-1.57,409502.496795,3738,4.6036,{"date":385,"open":284,"high":386,"low":387,"close":284,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-05",4.5899,4.26,0.11,2.52,238465.888958,2171,4.4489,{"date":394,"open":395,"high":396,"low":395,"close":332,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-04",4.14,4.575,0.3,7.39,290743.020095,1880,4.4084,{"date":403,"open":242,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-03",4.24,3.83,4.06,0.03,0.74,263549.336514,2635,4.0763,{"date":413,"open":293,"high":414,"low":415,"close":242,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-31",4.48,3.98,0.4,11.02,632921.325426,5292,4.1252,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-30",3.3,3.6971,3.63,0.34,10.33,231446.970748,1803,3.6255,{"date":432,"open":433,"high":434,"low":27,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-29",3.51,3.64,3.29,-0.16,-4.64,178361.676694,1298,3.4031,{"date":442,"open":443,"high":444,"low":435,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-28",3.68,3.7034,3.45,-0.32,-8.49,269460.572406,1871,3.4342,{"date":452,"open":453,"high":293,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-27",3.87,3.605,3.77,-0.15,-3.83,186278.630702,1721,3.7507,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":415,"volume":467,"transactions":468,"vwap":469},"2026-07-24",3.76,4.0799,3.92,0.15,151557.843946,1508,3.9486,{"date":471,"open":455,"high":405,"low":472,"close":455,"change":223,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-23",3.5203,0.53,182731.281076,1674,3.6382,{"date":478,"open":479,"high":480,"low":443,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-22",3.72,3.85,3.75,0.01,0.27,201142.472998,1415,3.7628,{"date":488,"open":479,"high":489,"low":490,"close":491,"change":223,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-21",3.79,3.62,3.74,0.54,197195.710941,1729,3.7198,{"date":497,"open":498,"high":499,"low":500,"close":479,"change":90,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-20",3.91,4.08,3.6618,-6.06,250051.321746,2066,3.8223,{"date":506,"open":507,"high":200,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":509},"2026-07-17",4.46,3.8,3.96,-0.5,-11.21,414400,{"date":514,"open":343,"high":378,"low":507,"close":507,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":507},"2026-07-16",-0.29,-6.11,194600,{"date":519,"open":361,"high":378,"low":414,"close":211,"change":169,"percent_change":352,"volume":520,"transactions":9,"vwap":211},"2026-07-15",191400,{"date":522,"open":211,"high":188,"low":321,"close":523,"change":436,"percent_change":524,"volume":525,"transactions":9,"vwap":523},"2026-07-14",4.55,-3.4,219800,{"date":527,"open":201,"high":528,"low":343,"close":529,"change":353,"percent_change":530,"volume":531,"transactions":9,"vwap":529},"2026-07-13",4.92,4.71,-2.48,187000,{"date":533,"open":211,"high":534,"low":198,"close":220,"change":223,"percent_change":224,"volume":535,"transactions":9,"vwap":220},"2026-07-10",4.9,99400,{"date":537,"open":534,"high":82,"low":211,"close":340,"change":407,"percent_change":123,"volume":538,"transactions":9,"vwap":340},"2026-07-09",125900,{"date":540,"open":219,"high":341,"low":210,"close":222,"change":223,"percent_change":224,"volume":541,"transactions":9,"vwap":222},"2026-07-08",223300,{"date":543,"open":544,"high":545,"low":546,"close":232,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":232},"2026-07-07",5.18,5.2,4.705,-0.47,-8.99,405300,{"date":551,"open":330,"high":323,"low":205,"close":345,"change":118,"percent_change":552,"volume":553,"transactions":9,"vwap":345},"2026-07-06",7.17,472400,{"date":555,"open":556,"high":557,"low":20,"close":558,"change":322,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-02",4.99,5.35,4.88,5.17,735800,{"date":562,"open":378,"high":563,"low":295,"close":260,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":260},"2026-07-01",4.93,-0.17,-3.53,290100,{"date":568,"open":569,"high":570,"low":295,"close":340,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":340},"2026-06-30",4.72,4.975,0.12,2.56,350700,{"date":575,"open":378,"high":558,"low":190,"close":576,"change":577,"percent_change":253,"volume":578,"transactions":9,"vwap":576},"2026-06-29",4.69,-0.01,337800,{"date":580,"open":340,"high":581,"low":582,"close":198,"change":456,"percent_change":583,"volume":584,"transactions":9,"vwap":198},"2026-06-26",4.983,4.645,-3.09,357000,{"date":586,"open":587,"high":588,"low":211,"close":330,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":330},"2026-06-25",4.87,4.96,-0.02,-0.41,193600,{"date":593,"open":594,"high":595,"low":219,"close":587,"change":212,"percent_change":596,"volume":597,"transactions":9,"vwap":587},"2026-06-24",4.91,5.1,-0.61,204100,{"date":599,"open":232,"high":600,"low":601,"close":534,"change":304,"percent_change":602,"volume":603,"transactions":9,"vwap":534},"2026-06-23",5.152,4.651,-1.8,519400,{"date":605,"open":190,"high":545,"low":606,"close":556,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":556},"2026-06-22",4.585,0.49,10.89,626600,{"date":611,"open":211,"high":330,"low":612,"close":200,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":200},"2026-06-18",4.301,-0.25,-5.26,398400,{"date":617,"open":618,"high":619,"low":19,"close":211,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":211},"2026-06-17",5.09,5.21,-0.38,-7.41,490500,{"date":624,"open":618,"high":189,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-16",5.00099993,5.13,0.08,1.58,474400,{"date":631,"open":545,"high":632,"low":594,"close":17,"change":577,"percent_change":633,"volume":634,"transactions":9,"vwap":17},"2026-06-15",5.41,-0.2,391600,{"date":636,"open":637,"high":638,"low":587,"close":639,"change":253,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-12",5.3,5.49,5.06,-3.98,340700,{"date":643,"open":545,"high":557,"low":644,"close":645,"change":223,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-11",5.16,5.27,0.38,266900,{"date":649,"open":544,"high":323,"low":650,"close":651,"change":274,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-10",5.11,5.25,0.77,225500,{"date":655,"open":656,"high":657,"low":658,"close":619,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":619},"2026-06-09",5.54,5.8,5.03,-0.14,-2.62,504000,{"date":663,"open":664,"high":665,"low":666,"close":557,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":557},"2026-06-08",5.57,5.71,5.309,-0.22,-3.95,414800,{"date":671,"open":672,"high":673,"low":323,"close":664,"change":333,"percent_change":674,"volume":675,"transactions":9,"vwap":664},"2026-06-05",5.86,5.96,-4.62,454700,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":169,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-04",5.52,6.09,5.322,5.84,3.55,887500,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":313,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-03",6.175,6.3,5.46,5.64,-6.62,715600,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":577,"percent_change":564,"volume":698,"transactions":9,"vwap":697},"2026-06-02",5.98,6.45,5.75,6.04,721000,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":483,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-01",5.88,6.2,6.05,4.67,708000,{"date":707,"open":708,"high":709,"low":678,"close":710,"change":620,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-05-29",6.02,6.079,5.78,-6.17,801600,{"date":714,"open":689,"high":715,"low":545,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-28",6.65,6.16,0.98,18.92,5616600,{"date":721,"open":345,"high":722,"low":209,"close":544,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":544},"2026-05-27",5.325,-0.13,-2.45,133600,{"date":727,"open":728,"high":689,"low":729,"close":730,"change":253,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-05-26",5.6,5.15,5.31,-3.8,371800,{"date":734,"open":735,"high":678,"low":637,"close":678,"change":285,"percent_change":736,"volume":737,"transactions":9,"vwap":678},"2026-05-22",5.38,3.18,258400,{"date":739,"open":18,"high":740,"low":741,"close":557,"change":362,"percent_change":742,"volume":743,"transactions":9,"vwap":557},"2026-05-21",5.42,5.22,0.94,111300,{"date":745,"open":626,"high":746,"low":747,"close":637,"change":285,"percent_change":748,"volume":749,"transactions":9,"vwap":637},"2026-05-20",5.4,5.02,3.31,247000,{"date":751,"open":752,"high":753,"low":658,"close":626,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":626},"2026-05-19",5.14,5.251,-0.08,-1.54,64300,{"date":758,"open":759,"high":18,"low":760,"close":619,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":619},"2026-05-18",5.26,5.01,-0.05,-0.95,127800,{"date":765,"open":766,"high":722,"low":650,"close":759,"change":589,"percent_change":620,"volume":767,"transactions":9,"vwap":759},"2026-05-15",5.28,146600,{"date":769,"open":770,"high":771,"low":658,"close":766,"change":436,"percent_change":772,"volume":773,"transactions":9,"vwap":766},"2026-05-14",5.32,5.44,-2.94,303600,{"date":775,"open":776,"high":776,"low":777,"close":771,"change":90,"percent_change":778,"volume":779,"transactions":9,"vwap":771},"2026-05-13",5.7,5.36,-4.23,189000,{"date":781,"open":782,"high":783,"low":632,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-12",5.79,5.89,5.68,-0.11,-1.9,226500,{"date":789,"open":665,"high":672,"low":790,"close":782,"change":285,"percent_change":791,"volume":792,"transactions":9,"vwap":782},"2026-05-11",5.55,3.02,228400,{"date":794,"open":795,"high":782,"low":796,"close":797,"change":274,"percent_change":113,"volume":798,"transactions":9,"vwap":797},"2026-05-08",5.58,5.435,5.62,179900,{"date":800,"open":710,"high":801,"low":802,"close":795,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":795},"2026-05-07",5.9,5.37,-0.19,-3.29,387900,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":457,"volume":812,"transactions":9,"vwap":810},"2026-05-06",6,5.73,5.77,-0.23,227900,{"date":814,"open":681,"high":815,"low":776,"close":808,"change":344,"percent_change":293,"volume":816,"transactions":9,"vwap":808},"2026-05-05",6.225,232300,{"date":818,"open":819,"high":820,"low":776,"close":810,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":810},"2026-05-04",6.21,6.263,-0.37,-6.03,442400,{"date":825,"open":657,"high":826,"low":710,"close":827,"change":646,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-01",6.43,6.14,6.6,443100,{"date":831,"open":657,"high":657,"low":832,"close":833,"change":212,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-04-30",5.501,5.76,-0.52,313200,{"date":837,"open":808,"high":826,"low":838,"close":782,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":782},"2026-04-29",5.67,-0.06,-1.03,351600,{"date":843,"open":827,"high":844,"low":696,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-28",6.31,5.85,-0.44,-7,122800,{"date":850,"open":851,"high":687,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-27",5.92,5.66,6.29,0.44,7.52,217300,{"date":858,"open":716,"high":687,"low":657,"close":845,"change":253,"percent_change":859,"volume":860,"transactions":9,"vwap":845},"2026-04-24",-3.47,167200,{"date":862,"open":863,"high":864,"low":657,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-23",6.52,6.59,6.06,-0.46,-7.06,282400,{"date":870,"open":687,"high":871,"low":872,"close":863,"change":483,"percent_change":22,"volume":873,"transactions":9,"vwap":863},"2026-04-22",6.669,6.15,218800,{"date":875,"open":728,"high":876,"low":728,"close":877,"change":159,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-04-21",6.34,6.25,12.01,444100,{"date":881,"open":882,"high":883,"low":746,"close":795,"change":243,"percent_change":884,"volume":885,"transactions":9,"vwap":795},"2026-04-20",5.53,5.635,1.09,104200,{"date":887,"open":888,"high":776,"low":740,"close":678,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":678},"2026-04-17",5.51,0.14,2.6,185400,{"date":893,"open":894,"high":895,"low":741,"close":735,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":735},"2026-04-16",5.81,5.825,-0.43,-7.4,134400,{"date":900,"open":665,"high":851,"low":728,"close":894,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-04-15",0.16,2.83,120700,{"date":905,"open":810,"high":681,"low":888,"close":906,"change":223,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-14",5.65,0.36,153700,{"date":910,"open":801,"high":911,"low":912,"close":913,"change":446,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-13",6.131,5.48,5.63,-5.38,140300,{"date":917,"open":918,"high":919,"low":801,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-10",6.48,6.505,5.95,-0.53,-8.18,156400,{"date":925,"open":926,"high":715,"low":927,"close":918,"change":901,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-04-09",6.27,6.17,2.53,130900,{"date":931,"open":687,"high":932,"low":933,"close":934,"change":133,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-08",6.7,6.1,6.32,1.44,154400,{"date":938,"open":828,"high":939,"low":933,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-07",6.8,6.23,-0.35,-5.32,103200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-06",6.62,7.12,6.558,6.58,-0.04,-0.6,130800,{"date":954,"open":926,"high":955,"low":865,"close":946,"change":956,"percent_change":956,"volume":957,"transactions":9,"vwap":946},"2026-04-02",6.755,0,139600,{"date":959,"open":960,"high":961,"low":962,"close":946,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":946},"2026-04-01",6.91,7.2,6.61,0.5,8.17,318400,{"date":967,"open":968,"high":969,"low":776,"close":970,"change":821,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-31",6.76,6.931,6.12,-5.7,227000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-30",7.14,7.34,6.46,6.49,-0.78,-10.73,174000,{"date":983,"open":984,"high":984,"low":939,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-27",8.09,7.27,-0.96,-11.66,195000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":979,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-26",9.13,9.454,7.82,8.23,-8.66,180600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-25",9.52,10.09,8.73,9.01,-0.805,-8.2,259000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":810,"volume":1013,"transactions":9,"vwap":1011},"2026-03-24",9.24,10.23,9,9.815,0.535,319600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-23",8.515,9.32,8.505,9.28,1.015,12.28,270200,{"date":1024,"open":1010,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-20",9.495,8.25,8.265,-0.83,-9.13,290800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":473,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-19",8.54,9.5,8.205,9.095,6.19,200600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-18",8.875,9.125,8.46,8.565,-0.345,-3.87,114800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":803,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-17",9.05,9.3475,8.775,8.91,-2.09,141600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":564,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-16",9.625,9.7875,8.75,9.1,-1.83,152400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-13",9.07,9.35,8.63,9.27,0.31,3.46,256000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":379,"percent_change":979,"volume":1079,"transactions":9,"vwap":1078},"2026-03-12",8.985,9.2,8.4,8.96,264400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":322,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-11",8.935,9.3,8.785,9.03,2.73,327400,{"date":1089,"open":1034,"high":1090,"low":1091,"close":1092,"change":846,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-10",9.565,8.53,8.79,-4.77,399400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-09",8.5,10.2965,8.38,9.23,1.01,12.29,359200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-06",8.7,8.9125,8.175,8.22,-0.465,-5.35,124200,{"date":1114,"open":1115,"high":1116,"low":1033,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-05",9.92,10,8.685,-1.235,-12.45,269400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1115,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1115},"2026-03-04",10.255,10.3545,9.155,-0.045,-0.45,171000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-03",9.755,10.87,9.41,9.965,0.525,5.56,433800,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-02",7.465,9.9,9.44,1.855,24.46,677000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-27",7.515,7.895,7,7.585,-0.245,-3.13,182800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-26",8,8.3,7.5,7.83,-0.195,-2.43,134000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-25",9.25,9.315,7.8,8.025,-1.38,-14.67,310600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-24",9.375,9.845,9.29,9.405,-0.145,-1.52,228600,{"date":1183,"open":1184,"high":1185,"low":1166,"close":1186,"change":362,"percent_change":473,"volume":1187,"transactions":9,"vwap":1186},"2026-02-23",9.475,9.8,9.55,175000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1034,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1034},"2026-02-20",10.5,11.035,9.275,-0.7325,-7.16,564800,{"date":1197,"open":1198,"high":1199,"low":1185,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-19",11.29,11.445,10.2325,-0.2175,-2.08,626000,{"date":1205,"open":1142,"high":1206,"low":1083,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-18",12.09,10.45,1.95,22.94,1959000,{"date":1212,"open":1213,"high":26,"low":949,"close":1097,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1097},"2026-02-17",17.505,-6.435,-43.09,1927000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":48,"percent_change":1037,"volume":1222,"transactions":9,"vwap":1220},"2026-02-13",14.235,14.935,13.14,111600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-12",15.69,15.9695,14.045,14.065,-1.935,-12.09,114400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-11",15.14,16.12,14.85,16,1.02,6.81,126400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-10",17.25,14.67,14.98,-1.805,-10.75,189400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-09",15.925,17.325,15.4,16.785,1.7375,11.55,302400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-06",11.71,15.235,15.0475,3.3425,28.56,185200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-05",13.825,11.13,11.705,-2.21,-15.88,193400,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-04",15,12.645,13.915,-0.415,-2.9,209600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":639,"volume":1289,"transactions":9,"vwap":1287},"2026-02-03",14.06,16.84,13.49,14.33,0.69,223000,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":517,"transactions":9,"vwap":1294},"2026-02-02",13.42,14.845,13.64,0.415,3.14,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-30",13.545,14.5,12.74,13.225,-0.485,-3.54,113600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":176,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-29",12.555,14,13.71,7.87,79600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-28",13.45,13.745,12.7,12.71,-0.7425,-5.52,74000,{"date":1323,"open":1324,"high":1325,"low":1317,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-27",12.91,13.95,13.4525,0.6975,5.47,42200,{"date":1331,"open":1332,"high":1309,"low":1333,"close":1334,"change":633,"percent_change":755,"volume":1335,"transactions":9,"vwap":1334},"2026-01-26",13.075,12.5,12.755,69800,{"date":1337,"open":1333,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":340,"volume":1342,"transactions":9,"vwap":1340},"2026-01-23",13.77,11.69,12.955,0.595,96000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-22",12.255,12.875,11.5,12.36,0.325,2.7,110800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-21",12.295,12.647,11.59,12.035,-0.285,-2.31,68400,{"date":1362,"open":1363,"high":1364,"low":1116,"close":1365,"change":1366,"percent_change":301,"volume":1367,"transactions":9,"vwap":1365},"2026-01-20",11.335,13.25,12.32,0.495,153000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-16",10.275,12.0825,9.63,11.825,1.55,15.09,172800,{"date":1378,"open":1166,"high":1379,"low":1166,"close":1370,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1370},"2026-01-15",10.775,1.305,14.55,194400,{"date":1384,"open":1108,"high":1385,"low":1108,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-14",9.3975,8.97,1.0225,12.87,132400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":979,"volume":1397,"transactions":9,"vwap":1395},"2026-01-13",7.945,8.375,7.74,7.9475,-0.0625,35200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":281,"volume":1405,"transactions":9,"vwap":1403},"2026-01-12",8.2,8.37,7.435,8.01,0.33,143200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":118,"percent_change":219,"volume":1412,"transactions":9,"vwap":1411},"2026-01-09",7.33,7.75,7.3,7.68,28400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1408,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1408},"2026-01-08",7.38,7.5025,7.29,-0.165,-2.2,28000,{"date":1422,"open":1423,"high":1026,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-07",7.915,7.3775,7.495,-0.745,-9.04,61000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":123,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-06",7.565,8.3055,8.24,8.28,63000,{"date":1437,"open":1311,"high":1311,"low":1438,"close":1439,"change":659,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-05",7.51,7.61,-1.81,27800,{"date":1443,"open":1159,"high":1409,"low":1444,"close":1409,"change":854,"percent_change":708,"volume":1445,"transactions":9,"vwap":1409},"2026-01-02",7.15,110000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-31",7.1,7.6725,7.05,7.31,0.235,3.32,144400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-30",7.4,7.745,6.895,7.075,-0.335,-4.52,185800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-29",7.57,7.875,7.01,7.41,-0.325,-4.2,323800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-26",7.02,7.885,6.9455,7.735,0.685,9.72,187400,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1450,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1450},"2025-12-24",7.42,6.826,-0.475,-6.31,78200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-23",8.275,9.34,6.75,7.525,0.615,8.9,838800,{"date":1499,"open":1500,"high":1501,"low":877,"close":960,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":960},"2025-12-22",7.08,7.47,-0.115,-1.64,340400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-19",7.275,7.3935,6.83,7.025,-0.235,-3.24,70200,{"date":1515,"open":1507,"high":1425,"low":1475,"close":1516,"change":627,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-18",7.26,1.11,89600,{"date":1520,"open":1150,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-17",7.375,6.867,7.18,0.295,4.28,110600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-16",6.92,7.249,6.78,6.885,-0.035,-0.51,83400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1529,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1529},"2025-12-15",7.425,7.4525,6.85,-0.565,-7.55,54800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1179,"percent_change":786,"volume":1550,"transactions":9,"vwap":1549},"2025-12-12",7.56,7.6925,7.065,7.485,109400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-11",8.12,8.159,7.53,7.63,-0.405,-5.04,66800,{"date":1561,"open":1562,"high":1347,"low":1409,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-10",10.55,8.035,-1.495,-15.69,503200,{"date":1568,"open":1569,"high":1116,"low":1097,"close":1570,"change":884,"percent_change":1324,"volume":1571,"transactions":9,"vwap":1570},"2025-12-09",9.45,9.53,188600,{"date":1573,"open":1157,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-08",8.89,7.935,8.44,0.855,11.27,101000,{"date":1581,"open":1106,"high":1582,"low":1583,"close":1151,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1151},"2025-12-05",8.958,7.535,-1.215,-13.81,82800,{"date":1588,"open":1589,"high":1590,"low":1033,"close":1591,"change":589,"percent_change":811,"volume":1592,"transactions":9,"vwap":1591},"2025-12-04",8.555,9.2625,8.8,146000,{"date":1594,"open":1042,"high":1069,"low":1018,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-03",8.82,-0.305,-3.34,87600,{"date":1600,"open":1025,"high":1601,"low":1602,"close":1042,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1042},"2025-12-02",9.6615,9.081,-0.26,-2.77,25800,{"date":1607,"open":1134,"high":1116,"low":1117,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-01",9.385,-0.85,-8.3,44800,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":340,"volume":1617,"transactions":9,"vwap":1615},"2025-11-28",9.715,10.235,0.47,9000,{"date":1619,"open":1620,"high":1190,"low":1131,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-26",10.35,9.765,-0.645,-6.2,88800,{"date":1626,"open":1627,"high":1207,"low":1628,"close":1629,"change":1070,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-25",10.045,9.04,10.41,3.07,49000,{"date":1633,"open":1078,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1634},"2025-11-24",10.1,8.895,1.16,12.98,50800,{"date":1640,"open":1058,"high":1641,"low":1642,"close":1643,"change":866,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-21",11.225,8.675,8.94,-4.89,257600,{"date":1647,"open":1648,"high":1058,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-20",8.36,9.4,1.125,13.6,76400,{"date":1654,"open":1109,"high":1655,"low":1656,"close":1491,"change":950,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1491},"2025-11-19",8.55,8.158,-0.48,64600,{"date":1660,"open":1661,"high":1033,"low":1661,"close":1662,"change":436,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-18",8.13,8.315,-1.89,37600,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":223,"percent_change":322,"volume":1669,"transactions":9,"vwap":1668},"2025-11-17",8.235,8.475,23600,{"date":1671,"open":1026,"high":1041,"low":1672,"close":1673,"change":1674,"percent_change":652,"volume":1675,"transactions":9,"vwap":1673},"2025-11-14",7.66,8.455,0.065,94600,{"date":1677,"open":1667,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-13",8.478,8.125,8.39,0.105,1.27,41200,{"date":1685,"open":1686,"high":1687,"low":1169,"close":1688,"change":1689,"percent_change":979,"volume":1690,"transactions":9,"vwap":1688},"2025-11-12",8.35,8.645,8.285,-0.065,47600,{"date":1692,"open":1034,"high":1034,"low":1693,"close":1686,"change":834,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1686},"2025-11-11",8.0345,-5.86,206400,{"date":1697,"open":1077,"high":1698,"low":1077,"close":1698,"change":1366,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-10",8.87,5.91,41400,{"date":1702,"open":1026,"high":1703,"low":1704,"close":1393,"change":1705,"percent_change":839,"volume":1706,"transactions":9,"vwap":1393},"2025-11-07",8.85,8.2415,-0.005,45200,{"date":1708,"open":1680,"high":1386,"low":1709,"close":1099,"change":362,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1099},"2025-11-06",7.81,0.6,103800,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":243,"volume":1718,"transactions":9,"vwap":1716},"2025-11-05",8.625,7.93,8.33,0.005,68000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-04",7.97,8.993,7.9005,8.325,0.145,1.77,62800,{"date":1729,"open":1026,"high":1714,"low":1730,"close":1731,"change":304,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-03",7.8675,8.18,-1.09,118600,{"date":1735,"open":1679,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-31",8.34,7.205,8.27,-0.075,-0.9,58600,{"date":1743,"open":1642,"high":1036,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-30",7.775,8.345,-0.65,-7.23,120200,{"date":1750,"open":1751,"high":1116,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-29",8.225,7.8005,8.995,0.7375,8.93,220600,{"date":1758,"open":1759,"high":1097,"low":1460,"close":1760,"change":1761,"percent_change":1762,"volume":1128,"transactions":9,"vwap":1760},"2025-10-28",7.595,8.2575,0.6625,8.72,{"date":1764,"open":695,"high":1765,"low":695,"close":1759,"change":1650,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1759},"2025-10-27",7.69,17.39,106400,{"date":1769,"open":933,"high":978,"low":701,"close":1770,"change":123,"percent_change":1771,"volume":1550,"transactions":9,"vwap":1770},"2025-10-24",6.47,10.79,{"date":1773,"open":1774,"high":1775,"low":665,"close":681,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":681},"2025-10-23",6.0050001,6.325,-0.1925,-3.19,127000,{"date":1780,"open":955,"high":1781,"low":845,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-22",6.975,6.0325,-0.8375,-12.19,221800,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":933,"volume":1792,"transactions":9,"vwap":1790},"2025-10-21",6.405,7.07,6.87,0.395,134800,{"date":1794,"open":1781,"high":1795,"low":1788,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-20",7.25,6.475,-0.495,-7.1,204600,{"date":1801,"open":1802,"high":1521,"low":1803,"close":1804,"change":1805,"percent_change":786,"volume":1806,"transactions":9,"vwap":1804},"2025-10-17",7.03,6.64,6.97,-0.135,156200,{"date":1808,"open":855,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-16",7.675,7.055,7.105,-0.57,-7.43,47400,{"date":1816,"open":1168,"high":1817,"low":1818,"close":1809,"change":353,"percent_change":755,"volume":1819,"transactions":9,"vwap":1809},"2025-10-15",7.94,7.35,124000,{"date":1821,"open":1822,"high":1823,"low":1150,"close":1824,"change":224,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-14",7.23,7.807,7.795,5.69,93000,{"date":1828,"open":1150,"high":1457,"low":1829,"close":1521,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1521},"2025-10-13",6.7115,0.185,2.57,56200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":652,"volume":725,"transactions":9,"vwap":1838},"2025-10-10",7.0050001,7.4125,6.775,7.19,0.055,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1616,"percent_change":1450,"volume":1846,"transactions":9,"vwap":1845},"2025-10-09",6.68,7.235,6.665,7.135,265000,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1844,"change":1851,"percent_change":646,"volume":1852,"transactions":9,"vwap":1844},"2025-10-08",6.515,7.155,0.025,164800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1803,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1803},"2025-10-07",7.195,7.278,6.565,-0.69,-9.41,269200,{"date":1862,"open":398,"high":1863,"low":1864,"close":1408,"change":1865,"percent_change":1866,"volume":860,"transactions":9,"vwap":1408},"2025-10-06",7.825,7.255,-0.375,-4.87,{"date":1868,"open":1869,"high":1688,"low":1870,"close":1871,"change":371,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-03",7.76,7.16,7.705,0.92,443200,{"date":1875,"open":1876,"high":1877,"low":962,"close":1878,"change":1479,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-02",6.74,7.84,7.635,9.86,568800,{"date":1882,"open":697,"high":1883,"low":845,"close":1884,"change":607,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-01",7.095,6.95,7.59,691600,{"date":1888,"open":1889,"high":1844,"low":1890,"close":977,"change":388,"percent_change":1891,"volume":1892,"transactions":9,"vwap":977},"2025-09-30",5.665,5.45,1.73,1275600,{"date":1894,"open":795,"high":1895,"low":330,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-29",6.53,6.35,2.925,85.4,51282600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-26",2.68,3.58,2.675,3.425,0.765,28.76,19716400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-25",2.955,2.9725,2.591,2.66,-0.365,-12.07,40400,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":351,"volume":1923,"transactions":9,"vwap":1921},"2025-09-24",2.87,3.025,0.13,19800,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-23",2.8775,3.05,2.895,-0.1375,-4.53,19600,{"date":1933,"open":1934,"high":1927,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-09-22",2.875,2.7115,3.0325,0.0425,1.42,27200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-19",2.77,3.045,2.59,2.99,0.385,14.78,198800,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-18",3.064,2.45,2.605,-0.3,-10.33,77800,{"date":1958,"open":1959,"high":1959,"low":1928,"close":1960,"change":564,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-17",3.06,2.905,-5.53,12400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":362,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-16",3,3.075,2.6795,1.65,47200,{"date":1971,"open":1934,"high":1921,"low":1953,"close":1921,"change":1681,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1921},"2025-09-15",3.6,50000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-12",2.545,3.225,2.5,2.92,0.25,9.36,108800,{"date":1984,"open":1985,"high":1986,"low":1831,"close":1987,"change":1988,"percent_change":1989,"volume":1342,"transactions":9,"vwap":1987},"2025-09-11",2.78,2.91,2.67,-0.036,-1.33,{"date":1991,"open":1992,"high":1920,"low":1993,"close":1994,"change":1995,"percent_change":1493,"volume":1996,"transactions":9,"vwap":1994},"2025-09-10",2.63,2.62,2.706,0.171,24400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":515,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-09",2.845,2.9,2.505,2.535,-10.27,67200,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-08",3.275,2.7175,2.825,-0.515,-15.42,82400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":613,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-05",3.345,3.491,3.155,3.34,-6.96,37200,{"date":2022,"open":2023,"high":1972,"low":2024,"close":2025,"change":956,"percent_change":956,"volume":2026,"transactions":9,"vwap":2025},"2025-09-04",3.475,3.2375,3.59,31400,{"date":2028,"open":1905,"high":2025,"low":2029,"close":2025,"change":889,"percent_change":406,"volume":2030,"transactions":9,"vwap":2025},"2025-09-03",3.36,33400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":445,"change":118,"percent_change":1198,"volume":2036,"transactions":9,"vwap":445},"2025-09-02",3.315,3.47,3.165,35400,{"date":2038,"open":2034,"high":2034,"low":2000,"close":2039,"change":821,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-29",3.1,-10.66,64200,{"date":2043,"open":2044,"high":490,"low":2045,"close":2034,"change":2046,"percent_change":772,"volume":1441,"transactions":9,"vwap":2034},"2025-08-28",3.5375,3.455,-0.105,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-27",3.465,3.6725,3.575,-0.015,-0.42,19400,{"date":2056,"open":2057,"high":425,"low":2058,"close":2025,"change":956,"percent_change":956,"volume":2059,"transactions":9,"vwap":2025},"2025-08-26",3.545,3.4625,15600,{"date":2061,"open":2062,"high":491,"low":2063,"close":2025,"change":2064,"percent_change":2065,"volume":2054,"transactions":9,"vwap":2025},"2025-08-25",3.585,3.5225,-0.095,-2.58,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-08-22",3.755,3.645,3.685,0.0235,0.64,25200,{"date":2075,"open":2076,"high":2068,"low":2076,"close":2077,"change":362,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-21",3.6345,3.6615,1.38,11200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-20",3.69,3.7725,3.4225,3.6115,-0.0935,-2.52,115200,{"date":2090,"open":2068,"high":2091,"low":1972,"close":2092,"change":223,"percent_change":492,"volume":2093,"transactions":9,"vwap":2092},"2025-08-19",3.775,3.705,98800,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2070,"change":2098,"percent_change":890,"volume":2099,"transactions":9,"vwap":2070},"2025-08-18",3.736,3.57,0.0935,20400,{"date":2101,"open":2102,"high":2103,"low":2025,"close":2104,"change":2105,"percent_change":212,"volume":2106,"transactions":9,"vwap":2104},"2025-08-15",3.725,3.805,3.5915,-0.001,15800,{"date":2108,"open":489,"high":489,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-14",3.495,3.5925,0.0525,1.48,19200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-13",3.65,3.82,3.505,3.54,-0.125,-3.41,84200,{"date":2124,"open":230,"high":2125,"low":2126,"close":2127,"change":1461,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-12",4.241,3.636,3.665,-8.38,111000,{"date":2131,"open":2132,"high":2133,"low":415,"close":2134,"change":1152,"percent_change":2135,"volume":1718,"transactions":9,"vwap":2134},"2025-08-11",4.325,4.5805,4,-5.77,{"date":2137,"open":730,"high":2138,"low":261,"close":250,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":250},"2025-08-08",5.315,-0.955,-18.37,72200,{"date":2143,"open":199,"high":2144,"low":208,"close":545,"change":169,"percent_change":2134,"volume":2145,"transactions":9,"vwap":545},"2025-08-07",5.295,116800,{"date":2147,"open":651,"high":746,"low":2148,"close":199,"change":956,"percent_change":956,"volume":2149,"transactions":9,"vwap":199},"2025-08-06",4.8465,271400,{"date":2151,"open":250,"high":2152,"low":2153,"close":199,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":199},"2025-08-05",5.125,4.108,0.9,21.95,476800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-04",3.895,4.221,3.767,4.1,0.605,17.31,177200,{"date":2167,"open":445,"high":2109,"low":2168,"close":2109,"change":1851,"percent_change":113,"volume":2169,"transactions":9,"vwap":2109},"2025-08-01",3.185,26000,{"date":2171,"open":2172,"high":2173,"low":2029,"close":2034,"change":371,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2034},"2025-07-31",3.5,3.615,2.06,35000,{"date":2177,"open":425,"high":425,"low":1453,"close":2178,"change":1179,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-30",3.4,-4.09,22000,{"date":2182,"open":415,"high":415,"low":2183,"close":2057,"change":2184,"percent_change":2185,"volume":1917,"transactions":9,"vwap":2057},"2025-07-29",3.515,-0.455,-11.38,{"date":2187,"open":2188,"high":2134,"low":2189,"close":2134,"change":2190,"percent_change":242,"volume":943,"transactions":9,"vwap":2134},"2025-07-28",3.845,3.48,0.155,{"date":2192,"open":434,"high":2188,"low":2118,"close":2188,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2188},"2025-07-25",0.28,7.85,34200,{"date":2197,"open":490,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-24",3.835,3.49,3.565,0.045,1.28,62000,{"date":2205,"open":682,"high":490,"low":2045,"close":2206,"change":2207,"percent_change":293,"volume":2208,"transactions":9,"vwap":2206},"2025-07-23",3.52,0.135,31600,{"date":2210,"open":2211,"high":2212,"low":2168,"close":2213,"change":74,"percent_change":962,"volume":2214,"transactions":9,"vwap":2213},"2025-07-22",3.335,3.449,3.385,73400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-07-21",3.485,3.4925,3.13,3.175,-0.265,-7.7,52200,{"date":2225,"open":748,"high":2034,"low":2226,"close":2227,"change":2228,"percent_change":777,"volume":1814,"transactions":9,"vwap":2227},"2025-07-18",3.265,3.44,0.175,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2226,"change":1865,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2226},"2025-07-17",3.625,3.15,-10.3,80400,{"date":2236,"open":2237,"high":261,"low":2238,"close":434,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":434},"2025-07-16",3.89,3.525,-0.3655,-9.12,73600,{"date":2243,"open":2244,"high":2244,"low":2023,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-15",4.25,4.0054998,-0.2795,-6.52,92000,{"date":2250,"open":481,"high":345,"low":481,"close":2251,"change":2163,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-14",4.285,16.44,461000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":443,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":443},"2025-07-11",3.6385,3.7355,3.546,0.035,0.96,51800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2069,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2069},"2025-07-10",3.535,3.731,3.531,-0.0615,-1.66,40800,{"date":2271,"open":2238,"high":481,"low":2172,"close":2272,"change":2273,"percent_change":2117,"volume":1700,"transactions":9,"vwap":2272},"2025-07-09",3.7065,0.1365,{"date":2275,"open":2172,"high":2276,"low":2277,"close":2097,"change":2278,"percent_change":1086,"volume":2279,"transactions":9,"vwap":2097},"2025-07-08",3.683,3.154,0.095,52400,{"date":2281,"open":433,"high":2282,"low":2283,"close":2023,"change":212,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2023},"2025-07-07",3.8445,3.342,-0.86,53200,{"date":2287,"open":2172,"high":2288,"low":2289,"close":2118,"change":2259,"percent_change":1101,"volume":2290,"transactions":9,"vwap":2118},"2025-07-03",3.7,3.355,76000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2034,"change":1739,"percent_change":2296,"volume":1767,"transactions":9,"vwap":2034},"2025-07-02",3.38,3.5175,3.21,-2.12,{"date":2298,"open":2299,"high":2057,"low":2219,"close":2057,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2057},"2025-07-01",3.375,0.195,5.82,85400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":466,"percent_change":576,"volume":1675,"transactions":9,"vwap":2306},"2025-06-30",3.2,3.35,3.125,{"date":2309,"open":2310,"high":2305,"low":2311,"close":2305,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2305},"2025-06-27",3.174,2.8685,0.075,2.4,117200,{"date":2316,"open":2307,"high":2317,"low":2318,"close":2307,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2307},"2025-06-26",3.1415,3.0074999,0.015,0.48,76200,{"date":2323,"open":2324,"high":1977,"low":2039,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-25",3.12,3.11,0.085,2.81,71000,{"date":2330,"open":1979,"high":2331,"low":2332,"close":1921,"change":74,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1921},"2025-06-24",3.1895,2.41,7.46,106000,{"date":2336,"open":1350,"high":2337,"low":2338,"close":2339,"change":901,"percent_change":2340,"volume":1321,"transactions":9,"vwap":2339},"2025-06-23",2.995,2.635,2.815,6.03,{"date":2342,"open":736,"high":2305,"low":1953,"close":2343,"change":133,"percent_change":433,"volume":2344,"transactions":9,"vwap":2343},"2025-06-20",2.655,99200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-18",2.405,2.625,2.325,2.565,0.265,11.52,51000,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":922,"volume":2359,"transactions":9,"vwap":2357},"2025-06-17",2.465,2.3,-0.205,12200,{"date":2361,"open":2362,"high":2002,"low":2363,"close":2001,"change":1681,"percent_change":370,"volume":2364,"transactions":9,"vwap":2001},"2025-06-16",2.495,2.3275,46400,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2313,"change":2046,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2313},"2025-06-13",2.485,2.375,-4.19,11400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2001,"change":2278,"percent_change":2376,"volume":2054,"transactions":9,"vwap":2001},"2025-06-12",2.398,2.525,2.38,3.94,{"date":2378,"open":2379,"high":1987,"low":2379,"close":2332,"change":2380,"percent_change":2381,"volume":1669,"transactions":9,"vwap":2332},"2025-06-11",2.378,-0.1525,-5.95,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2169,"transactions":9,"vwap":2387},"2025-06-10",2.5025,2.678,2.4945,2.5625,-0.0875,-3.3,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":482,"percent_change":646,"volume":1814,"transactions":9,"vwap":2395},"2025-06-09",2.8,2.852,2.575,2.65,{"date":2397,"open":1350,"high":1350,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2106,"transactions":9,"vwap":2399},"2025-06-06",2.51,2.64,-0.0365,-1.36,{"date":2403,"open":2404,"high":2405,"low":1993,"close":2406,"change":2407,"percent_change":1858,"volume":2408,"transactions":9,"vwap":2406},"2025-06-05",2.6225,2.695,2.6765,-0.0185,11600,{"date":2410,"open":2411,"high":2405,"low":2412,"close":2405,"change":1705,"percent_change":803,"volume":2413,"transactions":9,"vwap":2405},"2025-06-04",2.6385,2.595,24600,{"date":2415,"open":2337,"high":2337,"low":1350,"close":1350,"change":950,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1350},"2025-06-03",-1.46,22400,{"date":2419,"open":2339,"high":2420,"low":1350,"close":2421,"change":1674,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-02",2.9615,2.74,2.43,24200,{"date":2425,"open":1296,"high":2426,"low":1904,"close":1904,"change":1812,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1904},"2025-05-30",3.24,-17.57,144800,{"date":2430,"open":2431,"high":2432,"low":1965,"close":2433,"change":2434,"percent_change":230,"volume":2435,"transactions":9,"vwap":2433},"2025-05-29",3.215,3.25,3.245,0.125,156000,{"date":2437,"open":2438,"high":2168,"low":1350,"close":2324,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2324},"2025-05-28",2.75,0.505,19.31,288400,{"date":2443,"open":389,"high":2405,"low":389,"close":2444,"change":2445,"percent_change":1078,"volume":2054,"transactions":9,"vwap":2444},"2025-05-27",2.615,0.215,{"date":2447,"open":2448,"high":2348,"low":2313,"close":2313,"change":2449,"percent_change":1644,"volume":2450,"transactions":9,"vwap":2313},"2025-05-23",2.536,-0.1235,17800,{"date":2452,"open":2338,"high":2338,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":1617,"transactions":9,"vwap":2453},"2025-05-22",2.5235,0.0685,2.79,{"date":2457,"open":2421,"high":2421,"low":2458,"close":2458,"change":2459,"percent_change":1471,"volume":2460,"transactions":9,"vwap":2458},"2025-05-21",2.455,-0.1075,21800,{"date":2462,"open":1350,"high":2438,"low":2349,"close":2387,"change":2463,"percent_change":1288,"volume":2464,"transactions":9,"vwap":2387},"2025-05-20",0.0175,55200,{"date":2466,"open":2467,"high":2467,"low":1978,"close":1976,"change":2468,"percent_change":1682,"volume":2469,"transactions":9,"vwap":1976},"2025-05-19",2.55,0.032,3600,{"date":2471,"open":1976,"high":2467,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-16",2.506,2.513,-0.087,-3.35,8000,{"date":2478,"open":1953,"high":2348,"low":890,"close":890,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":890},"2025-05-15",-0.085,-3.17,7200,{"date":2483,"open":2395,"high":2484,"low":2444,"close":2484,"change":482,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-14",2.685,0.37,16000,{"date":2488,"open":2375,"high":1904,"low":2489,"close":1904,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1904},"2025-05-13",2.36,0.3085,13.04,120000,{"date":2494,"open":2495,"high":2375,"low":2495,"close":2496,"change":2497,"percent_change":243,"volume":2498,"transactions":9,"vwap":2496},"2025-05-12",2.255,2.3665,0.0015,16600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-09",2.35,2.373,2.25,2.365,0.0405,1.74,18800,{"date":2509,"open":2368,"high":2368,"low":2503,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-08",2.3245,-0.0455,-1.92,9400,{"date":2515,"open":2489,"high":2368,"low":2357,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-05-07",2.37,0.1335,5.97,28600,{"date":2521,"open":2522,"high":2523,"low":2174,"close":2524,"change":2525,"percent_change":877,"volume":2526,"transactions":9,"vwap":2524},"2025-05-06",2.1775,2.305,2.2365,0.1315,33000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2531,"change":1161,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-05",2.225,2.295,2.105,-8.48,2200,{"date":2535,"open":2516,"high":2516,"low":2536,"close":2357,"change":223,"percent_change":164,"volume":2261,"transactions":9,"vwap":2357},"2025-05-02",2.195,{"date":2538,"open":2539,"high":2489,"low":2539,"close":2540,"change":2445,"percent_change":1629,"volume":2541,"transactions":9,"vwap":2540},"2025-05-01",2.095,2.28,144000,{"date":2543,"open":83,"high":2544,"low":2545,"close":2546,"change":1805,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-04-30",2.345,2.0575,2.065,-6.14,219400,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":21,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-04-29",1.995,2.22,2.2,10.28,135000,{"date":2557,"open":2558,"high":2552,"low":2551,"close":2551,"change":1705,"percent_change":613,"volume":2559,"transactions":9,"vwap":2551},"2025-04-28",2.025,14200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2564,"change":1851,"percent_change":1682,"volume":2565,"transactions":9,"vwap":2564},"2025-04-25",2.023,2.245,2,11000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":723,"percent_change":2571,"volume":1163,"transactions":9,"vwap":2570},"2025-04-24",2.15,2.275,1.975,-6.18,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2531,"change":212,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2531},"2025-04-23",2.08,2.155,1.88,-1.41,9800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1839,"percent_change":2399,"volume":2585,"transactions":9,"vwap":2584},"2025-04-22",2.19,2.355,2.05,2.135,43000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2574,"change":353,"percent_change":2591,"volume":1397,"transactions":9,"vwap":2574},"2025-04-21",2.16,2.23,1.955,-5.45,{"date":2593,"open":2503,"high":2503,"low":2594,"close":2553,"change":2595,"percent_change":2596,"volume":1441,"transactions":9,"vwap":2553},"2025-04-17",2.1525,-0.0225,-1.01,{"date":2598,"open":2599,"high":2582,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-04-16",2.015,2.01,2.2225,0.2125,10.57,97600,{"date":2606,"open":2564,"high":2607,"low":2608,"close":2600,"change":1705,"percent_change":613,"volume":2486,"transactions":9,"vwap":2600},"2025-04-15",2.315,1.926,{"date":2610,"open":2588,"high":2582,"low":2611,"close":2599,"change":2319,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2599},"2025-04-14",1.925,0.75,146200,{"date":2615,"open":2551,"high":2568,"low":1208,"close":2564,"change":2434,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2564},"2025-04-11",6.67,59200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1839,"percent_change":791,"volume":2565,"transactions":9,"vwap":2623},"2025-04-10",1.9,1.985,1.865,1.875,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2627,"change":223,"percent_change":1517,"volume":2628,"transactions":9,"vwap":2627},"2025-04-09",1.9925,1.82,5600,{"date":2630,"open":2611,"high":2564,"low":179,"close":179,"change":761,"percent_change":2631,"volume":2632,"transactions":9,"vwap":179},"2025-04-08",-2.7,26800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2486,"transactions":9,"vwap":2638},"2025-04-07",2.03,2.04,1.805,1.85,-0.2825,-13.25,{"date":2642,"open":2643,"high":2552,"low":2558,"close":2644,"change":2645,"percent_change":2646,"volume":2408,"transactions":9,"vwap":2644},"2025-04-04",2.0835,2.1325,0.1175,5.83,{"date":2648,"open":2531,"high":2553,"low":2599,"close":2599,"change":2052,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2599},"2025-04-03",-0.74,23000,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2635,"change":803,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2635},"2025-04-02",2.205,2.02,-8.56,7000,{"date":2658,"open":2659,"high":2552,"low":2660,"close":2552,"change":2661,"percent_change":569,"volume":2662,"transactions":9,"vwap":2552},"2025-04-01",2.11,2.0050001,0.1,9200,{"date":2664,"open":2636,"high":2529,"low":2620,"close":83,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":83},"2025-03-31",0.0555,2.69,23400,{"date":2669,"open":2670,"high":2553,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-03-28",2.058,1.902,2.0645,0.0245,1.2,36400,{"date":2677,"open":2678,"high":2568,"low":2636,"close":2636,"change":1533,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2636},"2025-03-27",2.055,-1.69,17000,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2683,"change":956,"percent_change":956,"volume":2685,"transactions":9,"vwap":2683},"2025-03-26",2.075,2.09,4400,{"date":2687,"open":2688,"high":2563,"low":2689,"close":2683,"change":212,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2683},"2025-03-25",2.07,2.057,-1.43,52600,{"date":183,"open":2693,"high":2694,"low":2583,"close":2531,"change":723,"percent_change":2695,"volume":1163,"transactions":9,"vwap":2531},2.235,2.435,-5.82]