[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLCE":3,"homepage-market-summary":30,"stock-historical-PLCE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLCE","2026-10-07",{"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},"Children's Place, Inc.","Nasdaq",null,"RETAIL-FAMILY CLOTHING STORES","Children's Place Inc operate an omni-channel children's specialty portfolio of brands in North America. It designs, contract to manufacture, and sell fashionable, high-quality apparel, accessories and footwear predominantly at value prices under proprietary The Children's Place, Place, Baby Place, Gymboree, Sugar & Jade, and PJ Place brand names. The Company classifies its business into two segments: The Children's Place U.S. and The Children's Place International.","7,800","Secaucus, NJ",false,{"close":16,"open":17,"high":16,"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},1.92,1.88,1.8701,1.91,0.01,0.52,59324.002588,831,1.8984,9.56,1.8201,418772.35256395617,1.3,7306,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},528903,193049660.493553,-64.25,"2025-04-25",[182,183,192,202,209,220,229,236,245,253,263,274,282,291,299,309,319,327,336,345,355,365,375,383,394,400,409,416,423,430,438,447,455,462,469,478,486,494,502,510,516,525,533,541,549,555,562,570,575,581,587,595,604,611,619,627,633,641,648,653,657,661,666,672,678,685,690,698,704,708,714,719,726,731,736,739,745,752,758,766,772,779,786,793,799,805,811,817,824,829,838,847,854,858,864,869,875,882,886,892,897,902,907,912,917,920,926,931,937,941,945,949,953,959,963,967,971,975,981,986,990,993,998,1003,1009,1016,1019,1022,1026,1030,1033,1037,1041,1045,1049,1053,1057,1061,1065,1069,1073,1076,1080,1083,1087,1094,1100,1107,1111,1115,1120,1125,1129,1133,1141,1149,1154,1159,1165,1171,1178,1184,1189,1194,1200,1206,1212,1217,1222,1228,1233,1236,1240,1245,1249,1255,1258,1263,1268,1271,1276,1281,1288,1293,1296,1303,1309,1315,1323,1329,1336,1339,1342,1346,1349,1352,1355,1360,1363,1367,1373,1379,1385,1393,1401,1409,1416,1424,1429,1435,1441,1448,1454,1460,1467,1475,1482,1488,1494,1501,1507,1514,1520,1527,1536,1543,1549,1556,1563,1571,1577,1584,1589,1595,1603,1608,1616,1622,1629,1633,1638,1647,1654,1660,1666,1671,1677,1680,1686,1694,1701,1708,1714,1721,1727,1734,1741,1748,1752,1757,1764,1769,1775,1780,1784,1791,1797,1803,1807,1813,1817,1821,1827,1834,1841,1846,1853,1860,1864,1868,1873,1877,1881,1885,1888,1893,1898,1901,1906,1911,1914,1918,1923,1926,1932,1937,1940,1945,1949,1955,1961,1968,1973,1979,1986,1993,1999,2004,2010,2015,2018,2023,2027,2032,2037,2040,2045,2049,2053,2058,2062,2065,2068,2073,2076,2080,2084,2087,2091,2095,2098,2102,2105,2109,2113,2118,2123,2127,2131,2137,2144,2149,2154,2160,2164,2171,2174,2181,2186,2190,2194,2199,2204,2209,2216,2221,2225,2230,2234,2239,2243,2248,2253,2256,2261],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.9,1.94,1.85,0,177953.449472,1744,1.8945,{"date":193,"open":194,"high":195,"low":196,"close":19,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.99,2.0354,1.84,-0.08,-4.02,272999.026477,3987,1.9417,{"date":203,"open":204,"high":204,"low":194,"close":194,"change":197,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",2.12,-3.86,73139.609661,1044,2.0402,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",2.11,2.14,2.05,2.07,-0.07,-3.27,87482.589912,818,2.0918,{"date":221,"open":222,"high":223,"low":222,"close":212,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",2.09,2.16,0.03,1.42,44827.048652,728,2.1185,{"date":230,"open":231,"high":231,"low":232,"close":211,"change":188,"percent_change":188,"volume":233,"transactions":234,"vwap":235},"2026-09-29",2.19,2.0401,139691.835622,1556,2.1064,{"date":237,"open":238,"high":239,"low":211,"close":211,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",2.17,2.195,-0.05,-2.31,51261.008989,965,2.1525,{"date":246,"open":247,"high":247,"low":212,"close":223,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",2.26,-0.06,-2.7,77318.509708,1225,2.1866,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":20,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",2.2,2.25,2.15,2.22,0.45,94112.12204,1124,2.2124,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",2.13,2.23,2.075,2.21,0.08,3.76,96598.508688,1212,2.162,{"date":275,"open":276,"high":277,"low":265,"close":265,"change":240,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",2.18,2.265,-2.29,258097.02292,2359,2.1995,{"date":283,"open":284,"high":231,"low":285,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",2.04,2.01,0.14,6.86,288497.748717,3378,2.1325,{"date":292,"open":293,"high":213,"low":294,"close":284,"change":224,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",2,1.96,1.49,267907.351509,2176,1.9971,{"date":300,"open":301,"high":302,"low":303,"close":285,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",2.08,2.1354,2.005,-0.01,-0.5,233827.904227,2221,2.0664,{"date":310,"open":311,"high":213,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",1.95,1.89,2.02,0.12,6.32,670622.045737,2757,1.9546,{"date":320,"open":321,"high":321,"low":26,"close":185,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",2.47,-0.57,-23.08,1384130.268145,4934,2.0074,{"date":328,"open":329,"high":330,"low":329,"close":321,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",2.41,2.49,0.04,1.65,63066.93348,1118,2.446,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":188,"percent_change":188,"volume":342,"transactions":343,"vwap":344},"2026-09-11",2.45,2.59,2.42,2.43,226277.659489,2248,2.4796,{"date":346,"open":347,"high":348,"low":349,"close":341,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",2.53,2.55,2.4,-0.11,-4.33,182163.067442,1154,2.4658,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":162,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",2.8,2.88,2.51,2.54,-8.96,198642.447895,2461,2.6488,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":145,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",2.78,2.86,2.7101,2.79,-0.71,215979.722435,3035,2.7871,{"date":376,"open":377,"high":368,"low":378,"close":379,"change":304,"percent_change":150,"volume":380,"transactions":381,"vwap":382},"2026-09-04",2.85,2.73,2.81,238535.391994,2007,2.8077,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",2.69,2.89,2.63,2.82,0.19,7.22,248712.47935,2167,2.7855,{"date":395,"open":360,"high":370,"low":360,"close":387,"change":314,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",4.78,372100.204183,2657,2.6842,{"date":401,"open":402,"high":403,"low":340,"close":359,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",2.46,2.65,0.02,0.8,348525.522207,3195,2.5511,{"date":410,"open":321,"high":411,"low":349,"close":330,"change":404,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",2.505,0.81,74148.574144,835,2.4793,{"date":417,"open":330,"high":418,"low":338,"close":321,"change":404,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",2.5,0.82,62990.891817,793,2.4799,{"date":424,"open":425,"high":425,"low":338,"close":338,"change":38,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",2.71,-8.24,179769.739587,1759,2.5456,{"date":431,"open":385,"high":432,"low":433,"close":433,"change":145,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",2.8399,2.67,-0.74,134703.034838,1723,2.7553,{"date":439,"open":440,"high":441,"low":442,"close":385,"change":269,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",2.6,2.72,2.52,3.07,188190.092774,1918,2.6175,{"date":448,"open":321,"high":449,"low":321,"close":450,"change":314,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",2.74,2.61,4.82,369614.337548,3105,2.6505,{"date":456,"open":341,"high":457,"low":341,"close":330,"change":458,"percent_change":321,"volume":459,"transactions":460,"vwap":461},"2026-08-21",2.5499,0.06,136750.494093,1503,2.4908,{"date":463,"open":321,"high":321,"low":464,"close":341,"change":240,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",2.32,-2.02,150641.698942,1183,2.3811,{"date":470,"open":247,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",2.48,2.255,0.24,10.71,302948.329771,2303,2.3688,{"date":479,"open":231,"high":480,"low":481,"close":482,"change":20,"percent_change":259,"volume":483,"transactions":484,"vwap":485},"2026-08-18",2.2799,2.1871,2.24,169554.265707,1469,2.2419,{"date":487,"open":488,"high":489,"low":284,"close":266,"change":45,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",2.39,2.4619,-8.61,689195.485932,4729,2.177,{"date":495,"open":329,"high":330,"low":496,"close":497,"change":331,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",2.38,2.44,1.67,220236.069922,1874,2.4244,{"date":503,"open":442,"high":504,"low":505,"close":349,"change":197,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",2.5689,2.37,-3.23,243744.396196,1388,2.4298,{"date":511,"open":359,"high":440,"low":402,"close":471,"change":240,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",-1.98,87545.527343,840,2.5042,{"date":517,"open":518,"high":519,"low":471,"close":347,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",2.62,2.7,-0.09,-3.44,212666.701426,1482,2.5763,{"date":526,"open":385,"high":527,"low":528,"close":518,"change":215,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",2.715,2.57,-2.6,94891.580402,1303,2.6122,{"date":534,"open":519,"high":535,"low":536,"close":385,"change":331,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",2.92,2.6609,1.51,212784.027003,1647,2.7593,{"date":542,"open":528,"high":543,"low":544,"close":403,"change":331,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",2.68,2.56,1.53,93387.647964,1022,2.6266,{"date":550,"open":385,"high":385,"low":551,"close":450,"change":240,"percent_change":80,"volume":552,"transactions":553,"vwap":554},"2026-08-05",2.595,55029.175475,711,2.6235,{"date":556,"open":528,"high":543,"low":360,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":450},"2026-08-04",2.66,0.13,5.14,210611.643941,2253,{"date":563,"open":338,"high":564,"low":338,"close":347,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",2.5984,0.09,3.69,91306.755445,1505,2.5471,{"date":571,"open":321,"high":442,"low":496,"close":497,"change":188,"percent_change":188,"volume":572,"transactions":573,"vwap":574},"2026-07-31",113792.830821,1214,2.4438,{"date":576,"open":402,"high":418,"low":341,"close":497,"change":404,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",0.83,62693.071447,1096,2.4583,{"date":582,"open":402,"high":544,"low":329,"close":340,"change":520,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",-3.59,77382.654927,939,2.4819,{"date":588,"open":496,"high":359,"low":589,"close":359,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",2.29,0.135,5.68,161341.990339,1635,2.3935,{"date":596,"open":338,"high":321,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",2.33,2.375,-0.035,-1.45,134161.309968,1564,2.3895,{"date":605,"open":557,"high":557,"low":505,"close":329,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",-0.23,-8.71,331138.141791,1812,2.4739,{"date":612,"open":403,"high":367,"low":518,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",2.64,-0.075,-2.76,187408.434303,1740,2.6831,{"date":620,"open":433,"high":621,"low":387,"close":527,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",2.775,0.045,1.69,210354.901147,1971,2.711,{"date":628,"open":403,"high":519,"low":347,"close":433,"change":224,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",1.14,245308.961125,1731,2.6291,{"date":634,"open":635,"high":636,"low":450,"close":613,"change":116,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",2.95,2.995,-10.81,1186674.245876,6971,2.786,{"date":642,"open":643,"high":644,"low":635,"close":645,"change":304,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-17",2.97,3.01,2.96,-0.34,177200,{"date":649,"open":644,"high":650,"low":643,"close":643,"change":145,"percent_change":651,"volume":652,"transactions":9,"vwap":643},"2026-07-16",3.06,-0.67,124700,{"date":654,"open":87,"high":650,"low":643,"close":655,"change":145,"percent_change":52,"volume":656,"transactions":9,"vwap":655},"2026-07-15",2.99,111700,{"date":658,"open":655,"high":650,"low":645,"close":644,"change":404,"percent_change":659,"volume":660,"transactions":9,"vwap":644},"2026-07-14",0.67,189100,{"date":662,"open":655,"high":663,"low":664,"close":655,"change":188,"percent_change":188,"volume":665,"transactions":9,"vwap":655},"2026-07-13",3.08,2.94,229400,{"date":667,"open":87,"high":668,"low":645,"close":655,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":655},"2026-07-10",3.11,-0.04,-1.32,147300,{"date":673,"open":668,"high":674,"low":644,"close":675,"change":240,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-09",3.15,3.03,-1.62,214200,{"date":679,"open":680,"high":681,"low":645,"close":663,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":663},"2026-07-08",3.14,3.17,-0.18,-5.52,296500,{"date":686,"open":681,"high":687,"low":680,"close":688,"change":458,"percent_change":17,"volume":689,"transactions":9,"vwap":688},"2026-07-07",3.34,3.26,349300,{"date":691,"open":692,"high":693,"low":386,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",2.91,3.25,3.2,0.3,10.34,344700,{"date":699,"open":650,"high":443,"low":368,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",2.9,-0.13,-4.29,368000,{"date":705,"open":650,"high":706,"low":655,"close":675,"change":145,"percent_change":52,"volume":707,"transactions":9,"vwap":675},"2026-07-01",3.13,231100,{"date":709,"open":644,"high":710,"low":645,"close":711,"change":331,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-30",3.09,3.05,1.33,260000,{"date":715,"open":377,"high":663,"low":370,"close":644,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":644},"2026-06-29",0.18,6.36,692600,{"date":720,"open":635,"high":721,"low":722,"close":723,"change":121,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-26",3.02,2.76,2.83,-4.07,499400,{"date":727,"open":644,"high":644,"low":692,"close":635,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":635},"2026-06-25",-0.03,-1.01,233200,{"date":732,"open":443,"high":710,"low":643,"close":733,"change":215,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-24",2.98,-2.3,229900,{"date":737,"open":711,"high":694,"low":721,"close":711,"change":188,"percent_change":188,"volume":738,"transactions":9,"vwap":711},"2026-06-23",341200,{"date":740,"open":741,"high":741,"low":711,"close":711,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":711},"2026-06-22",3.45,-0.39,-11.34,380700,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":669,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-18",3.53,3.6,3.44,-1.15,210500,{"date":753,"open":754,"high":566,"low":749,"close":755,"change":331,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-17",3.47,3.48,1.16,482600,{"date":759,"open":760,"high":761,"low":762,"close":749,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":749},"2026-06-16",3.64,3.68,3.39,-0.2,-5.49,316400,{"date":767,"open":749,"high":761,"low":768,"close":760,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":760},"2026-06-15",3.28,0.16,4.6,590300,{"date":773,"open":774,"high":775,"low":776,"close":755,"change":350,"percent_change":777,"volume":778,"transactions":9,"vwap":755},"2026-06-12",3.63,3.83,3.43,-3.06,703900,{"date":780,"open":755,"high":781,"low":741,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-11",3.61,3.59,0.11,3.16,288700,{"date":787,"open":788,"high":789,"low":790,"close":755,"change":701,"percent_change":791,"volume":792,"transactions":9,"vwap":755},"2026-06-10",3.57,3.67,3.42,-3.6,327900,{"date":794,"open":795,"high":796,"low":755,"close":781,"change":520,"percent_change":797,"volume":798,"transactions":9,"vwap":781},"2026-06-09",3.72,3.91,-2.43,306100,{"date":800,"open":754,"high":801,"low":749,"close":802,"change":716,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-08",3.75,3.7,5.11,265900,{"date":806,"open":807,"high":774,"low":808,"close":807,"change":248,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",3.52,3.46,-1.68,226100,{"date":812,"open":747,"high":761,"low":813,"close":814,"change":669,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-04",3.51,3.58,-1.1,281900,{"date":818,"open":819,"high":761,"low":820,"close":821,"change":215,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-03",3.65,3.5,3.62,-1.9,593400,{"date":825,"open":826,"high":826,"low":781,"close":566,"change":434,"percent_change":827,"volume":828,"transactions":9,"vwap":566},"2026-06-02",4.35,-16.7,1566600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",4.28,4.47,3.94,4.43,0.25,5.98,1265800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-29",5.26,5.38,3.85,4.18,-0.17,-3.91,9047100,{"date":848,"open":849,"high":850,"low":755,"close":826,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":826},"2026-05-28",3.49,4.41,0.79,22.19,1024100,{"date":855,"open":749,"high":781,"low":749,"close":856,"change":314,"percent_change":849,"volume":857,"transactions":9,"vwap":856},"2026-05-27",3.56,90700,{"date":859,"open":860,"high":849,"low":861,"close":749,"change":331,"percent_change":862,"volume":863,"transactions":9,"vwap":749},"2026-05-26",3.38,3.37,1.18,111600,{"date":865,"open":776,"high":774,"low":860,"close":866,"change":404,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-22",3.4,0.59,314000,{"date":870,"open":871,"high":790,"low":872,"close":860,"change":728,"percent_change":873,"volume":874,"transactions":9,"vwap":860},"2026-05-21",3.33,3.22,-0.88,227700,{"date":876,"open":877,"high":807,"low":680,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-20",3.19,3.41,0.22,6.9,192200,{"date":883,"open":762,"high":762,"low":681,"close":877,"change":844,"percent_change":884,"volume":885,"transactions":9,"vwap":877},"2026-05-19",-5.06,191200,{"date":887,"open":888,"high":849,"low":889,"close":890,"change":314,"percent_change":802,"volume":891,"transactions":9,"vwap":890},"2026-05-18",3.29,3.24,3.36,153600,{"date":893,"open":894,"high":871,"low":872,"close":889,"change":215,"percent_change":895,"volume":896,"transactions":9,"vwap":889},"2026-05-15",3.3,-2.11,62600,{"date":898,"open":706,"high":790,"low":663,"close":899,"change":473,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-14",3.31,7.82,263100,{"date":903,"open":904,"high":784,"low":675,"close":443,"change":728,"percent_change":905,"volume":906,"transactions":9,"vwap":443},"2026-05-13",3.1,-0.97,132800,{"date":908,"open":681,"high":909,"low":650,"close":904,"change":215,"percent_change":910,"volume":911,"transactions":9,"vwap":904},"2026-05-12",3.18,-2.21,100500,{"date":913,"open":872,"high":914,"low":904,"close":681,"change":197,"percent_change":915,"volume":916,"transactions":9,"vwap":681},"2026-05-11",3.23,-2.46,138200,{"date":918,"open":860,"high":754,"low":889,"close":693,"change":350,"percent_change":216,"volume":919,"transactions":9,"vwap":693},"2026-05-08",135000,{"date":921,"open":922,"high":849,"low":923,"close":890,"change":224,"percent_change":924,"volume":925,"transactions":9,"vwap":890},"2026-05-07",3.32,3.27,0.9,206100,{"date":927,"open":644,"high":849,"low":644,"close":871,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":871},"2026-05-06",0.32,10.63,476300,{"date":932,"open":933,"high":784,"low":934,"close":644,"change":350,"percent_change":935,"volume":936,"transactions":9,"vwap":644},"2026-05-05",3.12,3,-3.53,225300,{"date":938,"open":889,"high":889,"low":710,"close":933,"change":939,"percent_change":702,"volume":940,"transactions":9,"vwap":933},"2026-05-04",-0.14,242600,{"date":942,"open":943,"high":688,"low":710,"close":688,"change":71,"percent_change":231,"volume":944,"transactions":9,"vwap":688},"2026-05-01",3.21,207300,{"date":946,"open":694,"high":922,"low":784,"close":877,"change":20,"percent_change":947,"volume":948,"transactions":9,"vwap":877},"2026-04-30",0.31,179500,{"date":950,"open":694,"high":914,"low":674,"close":909,"change":669,"percent_change":951,"volume":952,"transactions":9,"vwap":909},"2026-04-29",-1.24,124400,{"date":954,"open":894,"high":955,"low":909,"close":872,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":872},"2026-04-28",3.35,-0.1,-3.01,254800,{"date":960,"open":762,"high":762,"low":923,"close":922,"change":240,"percent_change":961,"volume":962,"transactions":9,"vwap":922},"2026-04-27",-1.48,123800,{"date":964,"open":762,"high":741,"low":871,"close":861,"change":145,"percent_change":965,"volume":966,"transactions":9,"vwap":861},"2026-04-24",-0.59,75900,{"date":968,"open":782,"high":782,"low":871,"close":762,"change":682,"percent_change":969,"volume":970,"transactions":9,"vwap":762},"2026-04-23",-5.04,177800,{"date":972,"open":774,"high":270,"low":813,"close":788,"change":145,"percent_change":973,"volume":974,"transactions":9,"vwap":788},"2026-04-22",-0.56,176900,{"date":976,"open":977,"high":978,"low":856,"close":782,"change":844,"percent_change":979,"volume":980,"transactions":9,"vwap":782},"2026-04-21",3.74,3.88,-4.52,356400,{"date":982,"open":813,"high":983,"low":776,"close":270,"change":835,"percent_change":984,"volume":985,"transactions":9,"vwap":270},"2026-04-20",3.79,7.12,469000,{"date":987,"open":774,"high":270,"low":755,"close":813,"change":224,"percent_change":988,"volume":989,"transactions":9,"vwap":813},"2026-04-17",0.86,728300,{"date":991,"open":894,"high":849,"low":877,"close":755,"change":769,"percent_change":451,"volume":992,"transactions":9,"vwap":755},"2026-04-16",461600,{"date":994,"open":655,"high":776,"low":692,"close":922,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":922},"2026-04-15",0.33,11.04,799100,{"date":999,"open":358,"high":663,"low":722,"close":655,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":655},"2026-04-14",0.15,5.28,1385600,{"date":1004,"open":934,"high":768,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-13",2.84,-1.13,-28.46,2294600,{"date":1010,"open":748,"high":1011,"low":890,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-10",4.4,3.97,0.37,10.28,2106200,{"date":1017,"open":749,"high":819,"low":749,"close":748,"change":1000,"percent_change":826,"volume":1018,"transactions":9,"vwap":748},"2026-04-09",207400,{"date":1020,"open":788,"high":748,"low":890,"close":741,"change":269,"percent_change":505,"volume":1021,"transactions":9,"vwap":741},"2026-04-08",131000,{"date":1023,"open":754,"high":755,"low":871,"close":861,"change":701,"percent_change":1024,"volume":1025,"transactions":9,"vwap":861},"2026-04-07",-3.71,55500,{"date":1027,"open":955,"high":807,"low":955,"close":820,"change":716,"percent_change":1028,"volume":1029,"transactions":9,"vwap":820},"2026-04-06",5.42,81600,{"date":1031,"open":694,"high":861,"low":681,"close":922,"change":188,"percent_change":188,"volume":1032,"transactions":9,"vwap":922},"2026-04-02",88800,{"date":1034,"open":860,"high":754,"low":923,"close":922,"change":669,"percent_change":1035,"volume":1036,"transactions":9,"vwap":922},"2026-04-01",-1.19,189600,{"date":1038,"open":933,"high":790,"low":668,"close":890,"change":835,"percent_change":1039,"volume":1040,"transactions":9,"vwap":890},"2026-03-31",8.04,229800,{"date":1042,"open":674,"high":694,"low":635,"close":668,"change":669,"percent_change":1043,"volume":1044,"transactions":9,"vwap":668},"2026-03-30",-1.27,381500,{"date":1046,"open":808,"high":808,"low":904,"close":674,"change":646,"percent_change":1047,"volume":1048,"transactions":9,"vwap":674},"2026-03-27",-9.74,370700,{"date":1050,"open":755,"high":977,"low":755,"close":849,"change":728,"percent_change":1051,"volume":1052,"transactions":9,"vwap":849},"2026-03-26",-0.85,217000,{"date":1054,"open":788,"high":819,"low":755,"close":807,"change":404,"percent_change":1055,"volume":1056,"transactions":9,"vwap":807},"2026-03-25",0.57,140300,{"date":1058,"open":741,"high":1059,"low":860,"close":820,"change":188,"percent_change":188,"volume":1060,"transactions":9,"vwap":820},"2026-03-24",3.54,66100,{"date":1062,"open":878,"high":807,"low":955,"close":820,"change":1063,"percent_change":803,"volume":1064,"transactions":9,"vwap":820},"2026-03-23",0.17,130500,{"date":1066,"open":776,"high":808,"low":894,"close":871,"change":701,"percent_change":1067,"volume":1068,"transactions":9,"vwap":871},"2026-03-20",-3.76,310300,{"date":1070,"open":878,"high":849,"low":890,"close":808,"change":304,"percent_change":1071,"volume":1072,"transactions":9,"vwap":808},"2026-03-19",-0.29,218900,{"date":1074,"open":755,"high":747,"low":776,"close":754,"change":304,"percent_change":1071,"volume":1075,"transactions":9,"vwap":754},"2026-03-18",229600,{"date":1077,"open":856,"high":774,"low":808,"close":755,"change":248,"percent_change":1078,"volume":1079,"transactions":9,"vwap":755},"2026-03-17",-1.69,258700,{"date":1081,"open":821,"high":789,"low":820,"close":1059,"change":197,"percent_change":910,"volume":1082,"transactions":9,"vwap":1059},"2026-03-16",393900,{"date":1084,"open":977,"high":1085,"low":788,"close":821,"change":520,"percent_change":797,"volume":1086,"transactions":9,"vwap":821},"2026-03-13",3.78,333100,{"date":1088,"open":1089,"high":842,"low":1090,"close":1091,"change":682,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-12",3.82,3.66,3.71,-4.63,209100,{"date":1095,"open":775,"high":1096,"low":819,"close":1097,"change":1098,"percent_change":28,"volume":1099,"transactions":9,"vwap":1097},"2026-03-11",3.92,3.89,0.05,476400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":404,"percent_change":21,"volume":1106,"transactions":9,"vwap":1105},"2026-03-10",3.81,3.99,3.77,3.84,340900,{"date":1108,"open":1109,"high":842,"low":748,"close":1089,"change":1098,"percent_change":712,"volume":1110,"transactions":9,"vwap":1089},"2026-03-09",3.73,402000,{"date":1112,"open":1097,"high":1097,"low":1091,"close":1104,"change":38,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1104},"2026-03-06",-5.51,914400,{"date":1116,"open":1117,"high":1118,"low":1102,"close":1103,"change":188,"percent_change":188,"volume":1119,"transactions":9,"vwap":1103},"2026-03-05",3.95,4.01,222300,{"date":1121,"open":1117,"high":1122,"low":1096,"close":1103,"change":1098,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1103},"2026-03-04",4.06,1.27,121200,{"date":1126,"open":978,"high":1117,"low":1085,"close":833,"change":240,"percent_change":1127,"volume":1128,"transactions":9,"vwap":833},"2026-03-03",-1.25,196900,{"date":1130,"open":1097,"high":1131,"low":983,"close":1103,"change":304,"percent_change":162,"volume":1132,"transactions":9,"vwap":1103},"2026-03-02",4,347600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1131,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1131},"2026-02-27",4.11,4.15,3.93,-0.19,-4.53,261000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":197,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-26",4.27,4.38,4.16,4.19,-1.87,67600,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1143,"change":404,"percent_change":72,"volume":1153,"transactions":9,"vwap":1143},"2026-02-25",4.2,4.32,61700,{"date":1155,"open":1146,"high":1156,"low":1146,"close":1157,"change":71,"percent_change":498,"volume":1158,"transactions":9,"vwap":1157},"2026-02-24",4.46,4.25,128100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":843,"change":45,"percent_change":1163,"volume":1164,"transactions":9,"vwap":843},"2026-02-23",4.36,4.14,-4.78,167800,{"date":1166,"open":1161,"high":1167,"low":826,"close":1168,"change":224,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-20",4.69,4.39,0.69,161800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1161,"change":121,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1161},"2026-02-19",4.45,4.65,4.31,-2.68,186800,{"date":1179,"open":1161,"high":1180,"low":1181,"close":1182,"change":558,"percent_change":655,"volume":1183,"transactions":9,"vwap":1182},"2026-02-18",4.59,4.29,4.48,164300,{"date":1185,"open":1131,"high":1011,"low":1012,"close":826,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":826},"2026-02-17",0.34,8.48,228900,{"date":1190,"open":1012,"high":1191,"low":1105,"close":1118,"change":224,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1118},"2026-02-13",4.08,0.75,518100,{"date":1195,"open":1196,"high":1197,"low":833,"close":1198,"change":682,"percent_change":351,"volume":1199,"transactions":9,"vwap":1198},"2026-02-12",4.21,4.26,3.98,188300,{"date":1201,"open":1202,"high":1203,"low":1198,"close":1145,"change":224,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1145},"2026-02-11",4.13,4.3,0.73,322800,{"date":1207,"open":1208,"high":1143,"low":1209,"close":1202,"change":669,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1202},"2026-02-10",4.22,4.12,-0.96,100300,{"date":1213,"open":1136,"high":1146,"low":1214,"close":1215,"change":20,"percent_change":473,"volume":1216,"transactions":9,"vwap":1215},"2026-02-09",4.03,4.17,134800,{"date":1218,"open":1131,"high":1157,"low":1198,"close":1145,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1145},"2026-02-06",0.21,5.32,254200,{"date":1223,"open":1224,"high":1225,"low":1105,"close":1117,"change":121,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1117},"2026-02-05",4.04,4.05,-2.95,371800,{"date":1229,"open":1230,"high":1208,"low":1131,"close":1231,"change":248,"percent_change":600,"volume":1232,"transactions":9,"vwap":1231},"2026-02-04",4.1,4.07,188600,{"date":1234,"open":1209,"high":1136,"low":1012,"close":1202,"change":20,"percent_change":473,"volume":1235,"transactions":9,"vwap":1202},"2026-02-03",256900,{"date":1237,"open":1118,"high":1162,"low":1238,"close":1209,"change":565,"percent_change":266,"volume":1239,"transactions":9,"vwap":1209},"2026-02-02",3.96,192900,{"date":1241,"open":1136,"high":831,"low":1242,"close":1214,"change":121,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1214},"2026-01-30",4.02,-2.89,195400,{"date":1246,"open":1145,"high":1157,"low":1103,"close":1136,"change":669,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1136},"2026-01-29",-0.95,514400,{"date":1250,"open":1251,"high":1252,"low":1162,"close":1146,"change":350,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1146},"2026-01-28",4.33,4.34,-2.56,198100,{"date":1256,"open":1175,"high":1252,"low":1215,"close":1203,"change":404,"percent_change":72,"volume":1257,"transactions":9,"vwap":1203},"2026-01-27",124500,{"date":1259,"open":1260,"high":1144,"low":831,"close":831,"change":520,"percent_change":1261,"volume":1262,"transactions":9,"vwap":831},"2026-01-26",4.37,-2.06,111200,{"date":1264,"open":850,"high":1265,"low":1175,"close":1260,"change":728,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1260},"2026-01-23",4.56,-0.68,220400,{"date":1269,"open":1203,"high":770,"low":1203,"close":1011,"change":314,"percent_change":357,"volume":1270,"transactions":9,"vwap":1011},"2026-01-22",315700,{"date":1272,"open":1252,"high":1273,"low":1196,"close":831,"change":728,"percent_change":1274,"volume":1275,"transactions":9,"vwap":831},"2026-01-21",4.44,-0.7,275500,{"date":1277,"open":1011,"high":1278,"low":1175,"close":1175,"change":45,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1175},"2026-01-20",4.64,-4.65,379600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":304,"percent_change":38,"volume":1287,"transactions":9,"vwap":1286},"2026-01-16",4.57,4.71,4.5,4.52,266000,{"date":1289,"open":1011,"high":1290,"low":1175,"close":1291,"change":769,"percent_change":1090,"volume":1292,"transactions":9,"vwap":1291},"2026-01-15",4.7,4.53,334700,{"date":1294,"open":1260,"high":1285,"low":1157,"close":1260,"change":728,"percent_change":1266,"volume":1295,"transactions":9,"vwap":1260},"2026-01-14",323600,{"date":1297,"open":1298,"high":1299,"low":1144,"close":1011,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1011},"2026-01-13",4.73,4.76,-0.31,-6.58,540600,{"date":1304,"open":1305,"high":396,"low":1306,"close":1284,"change":350,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1284},"2026-01-12",4.77,4.61,-2.28,288400,{"date":1310,"open":559,"high":1311,"low":396,"close":451,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":451},"2026-01-09",5.3,-0.27,-5.3,651800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":695,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-08",4.68,5.13,4.62,5.09,6.26,455000,{"date":1324,"open":1278,"high":1325,"low":1326,"close":1327,"change":314,"percent_change":528,"volume":1328,"transactions":9,"vwap":1327},"2026-01-07",4.97,4.58,4.79,630000,{"date":1330,"open":1143,"high":1331,"low":1151,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-06",4.74,4.67,0.42,9.88,582900,{"date":1337,"open":1202,"high":1251,"low":1135,"close":1157,"change":314,"percent_change":692,"volume":1338,"transactions":9,"vwap":1157},"2026-01-05",521500,{"date":1340,"open":1224,"high":1157,"low":1131,"close":1202,"change":1000,"percent_change":1104,"volume":1341,"transactions":9,"vwap":1202},"2026-01-02",361100,{"date":1343,"open":1225,"high":1122,"low":833,"close":1198,"change":248,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1198},"2025-12-31",-1.49,472600,{"date":1347,"open":1131,"high":1209,"low":1096,"close":1224,"change":331,"percent_change":174,"volume":1348,"transactions":9,"vwap":1224},"2025-12-30",477500,{"date":1350,"open":1242,"high":1242,"low":796,"close":1131,"change":728,"percent_change":434,"volume":1351,"transactions":9,"vwap":1131},"2025-12-29",363000,{"date":1353,"open":1122,"high":1231,"low":1238,"close":1214,"change":188,"percent_change":188,"volume":1354,"transactions":9,"vwap":1214},"2025-12-26",313800,{"date":1356,"open":1103,"high":1357,"low":1358,"close":1214,"change":20,"percent_change":835,"volume":1359,"transactions":9,"vwap":1214},"2025-12-24",4.09,3.86,499300,{"date":1361,"open":1225,"high":1230,"low":1137,"close":1242,"change":145,"percent_change":305,"volume":1362,"transactions":9,"vwap":1242},"2025-12-23",614000,{"date":1364,"open":1251,"high":826,"low":1224,"close":1224,"change":1300,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1224},"2025-12-22",-7.13,1536200,{"date":1368,"open":1327,"high":1369,"low":1252,"close":826,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":826},"2025-12-19",4.9,-0.4,-8.42,1451600,{"date":1374,"open":1332,"high":1375,"low":1376,"close":1377,"change":783,"percent_change":505,"volume":1378,"transactions":9,"vwap":1377},"2025-12-18",5.18,4.55,4.75,1571100,{"date":1380,"open":1305,"high":1381,"low":1161,"close":1278,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1278},"2025-12-17",5.08,-2.71,-36.87,4523400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":783,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-16",7.19,7.48,6.77,7.35,1.52,986800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":162,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-15",7.58,7.85,6.85,7.24,-3.34,966200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":404,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-12",7.53,7.63,7.25,7.49,0.27,405000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":101,"percent_change":205,"volume":1415,"transactions":9,"vwap":1414},"2025-12-11",7.75,8.05,7.3,7.47,358200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":121,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-10",7.81,8.1,7.67,7.77,-1.52,352400,{"date":1425,"open":1426,"high":1419,"low":1395,"close":1427,"change":473,"percent_change":680,"volume":1428,"transactions":9,"vwap":1427},"2025-12-09",7.6,7.89,238200,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":350,"percent_change":1434,"volume":751,"transactions":9,"vwap":1433},"2025-12-08",7.76,7.45,7.65,-1.42,{"date":1436,"open":1395,"high":1437,"low":1438,"close":1431,"change":1439,"percent_change":711,"volume":1440,"transactions":9,"vwap":1431},"2025-12-05",7.99,7.52,0.23,254100,{"date":1442,"open":1443,"high":1437,"low":1444,"close":1403,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1403},"2025-12-04",7.91,7.51,-0.38,-4.8,276700,{"date":1449,"open":1450,"high":1419,"low":1450,"close":1443,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1443},"2025-12-03",7.37,0.68,9.41,396400,{"date":1455,"open":1456,"high":1457,"low":880,"close":1458,"change":162,"percent_change":1399,"volume":1459,"transactions":9,"vwap":1458},"2025-12-02",7.55,7.68,7.23,488700,{"date":1461,"open":1462,"high":1463,"low":1432,"close":1388,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1388},"2025-12-01",7.74,7.9,-0.44,-5.56,304100,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-11-28",8.14,7.8,7.92,-0.15,-1.86,212900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1186,"percent_change":1011,"volume":1481,"transactions":9,"vwap":1480},"2025-11-26",8.21,9.1,7.86,8.07,891000,{"date":1483,"open":1421,"high":1484,"low":1485,"close":1486,"change":71,"percent_change":88,"volume":1487,"transactions":9,"vwap":1486},"2025-11-25",8,7.66,7.73,219900,{"date":1489,"open":1490,"high":1463,"low":1491,"close":1485,"change":1492,"percent_change":983,"volume":1493,"transactions":9,"vwap":1485},"2025-11-24",7.34,7.27,0.28,286500,{"date":1495,"open":1496,"high":1497,"low":880,"close":1498,"change":1499,"percent_change":1491,"volume":1500,"transactions":9,"vwap":1498},"2025-11-21",6.99,7.7,7.38,0.5,347000,{"date":1502,"open":1503,"high":1403,"low":287,"close":1504,"change":939,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-20",7.16,6.88,-1.99,310700,{"date":1508,"open":1390,"high":1406,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-19",6.96,7.02,-0.26,-3.57,238500,{"date":1515,"open":1404,"high":1471,"low":1516,"close":1517,"change":1370,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-18",7.26,7.28,-5.21,407100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1457,"change":1051,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1457},"2025-11-17",8.34,8.72,7.57,-9.96,498600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-14",8.51,8.9,8.27,8.53,-0.16,-1.84,316700,{"date":1537,"open":1538,"high":1539,"low":1529,"close":1540,"change":1464,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-13",9.09,9.3,8.69,-4.82,382300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":669,"percent_change":1464,"volume":1548,"transactions":9,"vwap":1547},"2025-11-12",9.12,9.53,9.13,320700,{"date":1550,"open":1551,"high":25,"low":1552,"close":1553,"change":558,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-11",9.04,8.99,9.17,1.44,480300,{"date":1557,"open":1558,"high":1553,"low":1559,"close":1551,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2025-11-10",8.55,8.4,0.43,4.99,556000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":390,"volume":1570,"transactions":9,"vwap":1568},"2025-11-07",7.88,8.62,7.83,8.61,0.58,541300,{"date":1572,"open":1431,"high":1573,"low":1388,"close":1574,"change":1186,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-06",8.38,8.03,4.42,1635400,{"date":1578,"open":880,"high":1579,"low":1580,"close":1581,"change":988,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-05",8.32,6.83,7.69,12.59,1568800,{"date":1585,"open":1586,"high":1426,"low":1587,"close":1580,"change":20,"percent_change":1000,"volume":1588,"transactions":9,"vwap":1580},"2025-11-04",6.93,6.8,714300,{"date":1590,"open":1398,"high":1433,"low":1591,"close":1592,"change":150,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-03",6.76,6.82,-4.88,723000,{"date":1596,"open":1497,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-31",7.78,7.15,7.17,-0.53,-6.88,324900,{"date":1604,"open":1396,"high":1605,"low":1457,"close":1497,"change":1472,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1497},"2025-10-30",8.39,-1.91,491200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1396,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1396},"2025-10-29",8.71,8.79,7.72,-0.81,-9.35,639300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":769,"percent_change":17,"volume":1140,"transactions":9,"vwap":1621},"2025-10-28",8.46,8.87,8.28,8.66,{"date":1623,"open":1610,"high":1624,"low":1625,"close":1626,"change":1138,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-27",8.85,8.42,8.5,-2.19,253300,{"date":1630,"open":1469,"high":1619,"low":1469,"close":1540,"change":1631,"percent_change":1591,"volume":1632,"transactions":9,"vwap":1540},"2025-10-24",0.55,312400,{"date":1634,"open":1635,"high":1573,"low":1471,"close":1469,"change":458,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1469},"2025-10-23",8.09,0.74,383000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-10-22",8.73,8.92,7.71,8.08,-0.49,-5.72,785100,{"date":1648,"open":1420,"high":1649,"low":1388,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-21",8.63,8.57,0.94,12.32,677800,{"date":1655,"open":1656,"high":1431,"low":1656,"close":1404,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1404},"2025-10-20",7.39,0.36,4.95,168100,{"date":1661,"open":1662,"high":1404,"low":1663,"close":1491,"change":1445,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1491},"2025-10-17",7.56,7.07,-4.97,315800,{"date":1667,"open":1531,"high":1522,"low":1517,"close":1433,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1433},"2025-10-16",-0.52,-6.36,819900,{"date":1672,"open":1480,"high":1673,"low":1674,"close":1675,"change":1407,"percent_change":790,"volume":1676,"transactions":9,"vwap":1675},"2025-10-15",8.59,7.96,8.17,1246500,{"date":1678,"open":1524,"high":1469,"low":1662,"close":1463,"change":769,"percent_change":214,"volume":1679,"transactions":9,"vwap":1463},"2025-10-14",521900,{"date":1681,"open":1682,"high":1421,"low":1682,"close":1462,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1462},"2025-10-13",7.21,0.63,8.86,1028500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":956,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-10",7.84,8.22,7.1,7.11,-1.39,822000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1682,"change":71,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1682},"2025-10-09",7.13,7.4,7.05,0.98,236000,{"date":1702,"open":1444,"high":1497,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-08",6.95,7.14,-0.37,-4.93,437200,{"date":1709,"open":1710,"high":1470,"low":1710,"close":1444,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1444},"2025-10-07",7.08,0.46,6.52,452300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1698,"change":701,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1698},"2025-10-06",7.18,7.33,6.94,-1.81,262300,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1716,"change":851,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1716},"2025-10-03",6.42,7.36,12.36,1013300,{"date":1728,"open":315,"high":1729,"low":1730,"close":1731,"change":71,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-02",6.44,6.18,6.39,1.11,402900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":315,"change":783,"percent_change":1739,"volume":1740,"transactions":9,"vwap":315},"2025-10-01",6.2,6.56,6.19,1.77,386100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":101,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-30",6.51,6.73,6.21,-4.61,443100,{"date":1749,"open":1587,"high":1587,"low":1743,"close":1743,"change":1071,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1743},"2025-09-29",-4.26,273000,{"date":1753,"open":1754,"high":1504,"low":1754,"close":1587,"change":259,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1587},"2025-09-26",6.33,7.09,436200,{"date":1758,"open":1759,"high":1760,"low":1754,"close":1761,"change":1511,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-25",6.45,6.63,6.35,-3.93,392200,{"date":1765,"open":1766,"high":880,"low":1759,"close":1767,"change":404,"percent_change":695,"volume":1768,"transactions":9,"vwap":1767},"2025-09-24",6.6,6.61,533100,{"date":1770,"open":1698,"high":1516,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-09-23",6.59,-0.45,-6.39,645100,{"date":1776,"open":1321,"high":1598,"low":1321,"close":1777,"change":1451,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-22",7.04,10.69,727900,{"date":1781,"open":1718,"high":1690,"low":1730,"close":717,"change":126,"percent_change":1782,"volume":1783,"transactions":9,"vwap":717},"2025-09-19",-8.36,1393100,{"date":1785,"open":1404,"high":1786,"low":1787,"close":1718,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1718},"2025-09-18",8.13,6.87,-0.62,-8.2,1177300,{"date":1792,"open":1412,"high":1793,"low":1794,"close":1662,"change":150,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1662},"2025-09-17",8.36,7.5,-4.42,1083300,{"date":1798,"open":1799,"high":1437,"low":1510,"close":1443,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1443},"2025-09-16",7.2,0.72,10.01,830700,{"date":1804,"open":1805,"high":1682,"low":1744,"close":1387,"change":1219,"percent_change":644,"volume":1806,"transactions":9,"vwap":1387},"2025-09-15",7.06,390300,{"date":1808,"open":1490,"high":1656,"low":1809,"close":1810,"change":150,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-12",6.72,6.98,-4.77,925100,{"date":1814,"open":900,"high":1396,"low":1696,"close":1717,"change":116,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1717},"2025-09-11",-4.18,1102700,{"date":1818,"open":1743,"high":1457,"low":1723,"close":1433,"change":862,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1433},"2025-09-10",18.24,1616000,{"date":1822,"open":1823,"high":1587,"low":1824,"close":1825,"change":1063,"percent_change":519,"volume":1826,"transactions":9,"vwap":1825},"2025-09-09",6.25,6.1,6.47,1325600,{"date":1828,"open":1829,"high":1809,"low":1830,"close":1831,"change":988,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-08",6.04,5.27,6.3,15.81,3890900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":314,"percent_change":247,"volume":1840,"transactions":9,"vwap":1839},"2025-09-05",5.45,5.52,5.25,5.44,1473000,{"date":1842,"open":1561,"high":1843,"low":1844,"close":1220,"change":995,"percent_change":1767,"volume":1845,"transactions":9,"vwap":1220},"2025-09-04",5.53,4.92,710300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1561,"change":45,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1561},"2025-09-03",5.24,5.39,4.98,-4.04,538700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":558,"percent_change":544,"volume":1859,"transactions":9,"vwap":1858},"2025-09-02",5,5.22,4.86,5.2,540500,{"date":1861,"open":1377,"high":1856,"low":1298,"close":1862,"change":947,"percent_change":1743,"volume":1863,"transactions":9,"vwap":1862},"2025-08-29",5.07,950000,{"date":1865,"open":1284,"high":1866,"low":1278,"close":1299,"change":558,"percent_change":379,"volume":1867,"transactions":9,"vwap":1299},"2025-08-28",4.91,467500,{"date":1869,"open":1168,"high":1870,"low":1168,"close":1871,"change":879,"percent_change":1561,"volume":1872,"transactions":9,"vwap":1871},"2025-08-27",4.89,4.63,659000,{"date":1874,"open":1156,"high":1376,"low":1152,"close":850,"change":197,"percent_change":1875,"volume":1876,"transactions":9,"vwap":850},"2025-08-26",-1.78,443800,{"date":1878,"open":1291,"high":1180,"low":1273,"close":1879,"change":304,"percent_change":38,"volume":1880,"transactions":9,"vwap":1879},"2025-08-25",4.49,405900,{"date":1882,"open":1326,"high":451,"low":832,"close":1285,"change":269,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1285},"2025-08-22",1.81,730000,{"date":1886,"open":1146,"high":834,"low":1146,"close":1575,"change":389,"percent_change":1879,"volume":1887,"transactions":9,"vwap":1575},"2025-08-21",279300,{"date":1889,"open":1143,"high":826,"low":1146,"close":1890,"change":145,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-20",4.23,-0.47,376600,{"date":1894,"open":826,"high":1285,"low":1895,"close":1157,"change":701,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1157},"2025-08-19",4.24,-2.97,510400,{"date":1899,"open":1182,"high":1285,"low":1152,"close":1144,"change":956,"percent_change":1900,"volume":1453,"transactions":9,"vwap":1144},"2025-08-18",-2.23,{"date":1902,"open":1377,"high":1903,"low":1182,"close":1182,"change":1071,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1182},"2025-08-15",4.88,-6.08,407700,{"date":1907,"open":1306,"high":1908,"low":1283,"close":1305,"change":314,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1305},"2025-08-14",4.83,2.58,406900,{"date":1912,"open":1144,"high":1327,"low":1161,"close":1174,"change":947,"percent_change":1704,"volume":1913,"transactions":9,"vwap":1174},"2025-08-13",470500,{"date":1915,"open":1161,"high":770,"low":1152,"close":1252,"change":224,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1252},"2025-08-12",0.7,709500,{"date":1919,"open":1011,"high":1920,"low":1175,"close":1175,"change":520,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1175},"2025-08-11",4.54,-2.05,423100,{"date":1924,"open":1920,"high":1376,"low":1144,"close":1011,"change":682,"percent_change":1762,"volume":1925,"transactions":9,"vwap":1011},"2025-08-08",430500,{"date":1927,"open":1928,"high":1929,"low":1286,"close":1326,"change":1533,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1326},"2025-08-07",4.8,4.85,-3.38,359600,{"date":1933,"open":1934,"high":1299,"low":1306,"close":1331,"change":331,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1331},"2025-08-06",4.72,0.85,240200,{"date":1938,"open":1265,"high":1298,"low":1575,"close":1290,"change":286,"percent_change":443,"volume":1939,"transactions":9,"vwap":1290},"2025-08-05",304200,{"date":1941,"open":1871,"high":1317,"low":1942,"close":1265,"change":404,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1265},"2025-08-04",4.51,0.44,315200,{"date":1946,"open":1377,"high":1299,"low":1286,"close":1920,"change":1511,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1920},"2025-08-01",-5.42,473800,{"date":1950,"open":1951,"high":1952,"low":1298,"close":1928,"change":38,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1928},"2025-07-31",4.93,5.02,-4.38,476900,{"date":1956,"open":1862,"high":1957,"low":1958,"close":1952,"change":20,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1952},"2025-07-30",5.23,4.96,0.2,438700,{"date":1962,"open":1839,"high":1963,"low":1958,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-07-29",5.46,5.01,-0.43,-7.9,568100,{"date":1969,"open":1970,"high":1837,"low":1971,"close":1839,"change":188,"percent_change":188,"volume":1972,"transactions":9,"vwap":1839},"2025-07-28",5.51,5.17,427400,{"date":1974,"open":591,"high":1975,"low":1976,"close":1839,"change":1312,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1839},"2025-07-25",5.72,5.31,-4.73,483600,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":101,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-24",6,5.61,5.71,-4.99,557500,{"date":1987,"open":1767,"high":1767,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-23",5.8,6.01,-0.93,-13.4,1891400,{"date":1994,"open":1995,"high":1458,"low":1837,"close":1718,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1718},"2025-07-22",6.03,1.72,32.95,6611900,{"date":2000,"open":1848,"high":2001,"low":1375,"close":1856,"change":71,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1856},"2025-07-21",5.67,1.36,548000,{"date":2005,"open":2006,"high":1028,"low":2007,"close":2008,"change":939,"percent_change":2009,"volume":1295,"transactions":9,"vwap":2008},"2025-07-18",5.37,5.12,5.15,-2.65,{"date":2011,"open":1971,"high":841,"low":559,"close":2012,"change":71,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-17",5.29,1.34,367200,{"date":2016,"open":2008,"high":1836,"low":1320,"close":1856,"change":716,"percent_change":788,"volume":2017,"transactions":9,"vwap":1856},"2025-07-16",497500,{"date":2019,"open":1862,"high":2020,"low":1951,"close":2021,"change":1098,"percent_change":174,"volume":2022,"transactions":9,"vwap":2021},"2025-07-15",5.1,5.04,383900,{"date":2024,"open":1951,"high":1964,"low":2025,"close":1561,"change":20,"percent_change":1959,"volume":2026,"transactions":9,"vwap":1561},"2025-07-14",4.87,256200,{"date":2028,"open":2029,"high":2029,"low":1369,"close":1850,"change":1138,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1850},"2025-07-11",5.16,-3.68,322600,{"date":2033,"open":2034,"high":2035,"low":1318,"close":1971,"change":224,"percent_change":1569,"volume":2036,"transactions":9,"vwap":1971},"2025-07-10",5.19,5.33,294200,{"date":2038,"open":1850,"high":1858,"low":1929,"close":559,"change":286,"percent_change":357,"volume":2039,"transactions":9,"vwap":559},"2025-07-09",318600,{"date":2041,"open":2042,"high":2029,"low":1658,"close":1855,"change":240,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1855},"2025-07-08",5.03,-0.99,495200,{"date":2046,"open":451,"high":559,"low":1928,"close":2047,"change":769,"percent_change":923,"volume":2048,"transactions":9,"vwap":2047},"2025-07-07",5.05,748200,{"date":2050,"open":1928,"high":1850,"low":1928,"close":1870,"change":458,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1870},"2025-07-03",1.24,374700,{"date":2054,"open":1152,"high":2055,"low":1157,"close":1908,"change":1631,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1908},"2025-07-02",4.84,12.85,1049700,{"date":2059,"open":1011,"high":834,"low":1215,"close":831,"change":1472,"percent_change":2060,"volume":2061,"transactions":9,"vwap":831},"2025-07-01",-3.39,800500,{"date":2063,"open":1144,"high":1285,"low":826,"close":834,"change":188,"percent_change":188,"volume":2064,"transactions":9,"vwap":834},"2025-06-30",357000,{"date":2066,"open":1283,"high":1934,"low":1260,"close":834,"change":939,"percent_change":777,"volume":2067,"transactions":9,"vwap":834},"2025-06-27",755300,{"date":2069,"open":1208,"high":1167,"low":1215,"close":1283,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1283},"2025-06-26",0.39,9.33,1622100,{"date":2074,"open":1012,"high":1890,"low":1096,"close":843,"change":1219,"percent_change":2012,"volume":2075,"transactions":9,"vwap":843},"2025-06-25",788500,{"date":2077,"open":1102,"high":1118,"low":977,"close":1012,"change":1439,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1012},"2025-06-24",6.15,887700,{"date":2081,"open":2082,"high":1102,"low":1090,"close":977,"change":1472,"percent_change":205,"volume":2083,"transactions":9,"vwap":977},"2025-06-23",3.8,530300,{"date":2085,"open":1358,"high":1096,"low":789,"close":1097,"change":1000,"percent_change":1118,"volume":2086,"transactions":9,"vwap":1097},"2025-06-20",648400,{"date":2088,"open":801,"high":2089,"low":1109,"close":977,"change":145,"percent_change":1600,"volume":2090,"transactions":9,"vwap":977},"2025-06-18",3.9,661500,{"date":2092,"open":1131,"high":1231,"low":801,"close":270,"change":157,"percent_change":2093,"volume":2094,"transactions":9,"vwap":270},"2025-06-17",-6,1165500,{"date":2096,"open":1198,"high":1122,"low":796,"close":1131,"change":404,"percent_change":1499,"volume":2097,"transactions":9,"vwap":1131},"2025-06-16",773300,{"date":2099,"open":1357,"high":843,"low":1117,"close":1198,"change":1472,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1198},"2025-06-13",-3.63,997100,{"date":2103,"open":1224,"high":1175,"low":1012,"close":1202,"change":71,"percent_change":1996,"volume":2104,"transactions":9,"vwap":1202},"2025-06-12",2301600,{"date":2106,"open":1151,"high":1157,"low":1242,"close":1122,"change":520,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1122},"2025-06-11",-2.17,1230400,{"date":2110,"open":1167,"high":1377,"low":1230,"close":1136,"change":305,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1136},"2025-06-10",-10.75,3825400,{"date":2114,"open":2029,"high":2115,"low":1319,"close":1174,"change":910,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1174},"2025-06-09",5.4,-32.22,6008100,{"date":2119,"open":2120,"high":2121,"low":1743,"close":287,"change":1407,"percent_change":1230,"volume":2122,"transactions":9,"vwap":287},"2025-06-06",6.67,6.92,1326200,{"date":2124,"open":2125,"high":1510,"low":2125,"close":1771,"change":1439,"percent_change":821,"volume":2126,"transactions":9,"vwap":1771},"2025-06-05",6.4,584700,{"date":2128,"open":1981,"high":1731,"low":2129,"close":717,"change":1333,"percent_change":1663,"volume":2130,"transactions":9,"vwap":717},"2025-06-04",5.93,412300,{"date":2132,"open":2133,"high":2078,"low":2134,"close":2135,"change":716,"percent_change":933,"volume":2136,"transactions":9,"vwap":2135},"2025-06-03",5.77,5.62,5.94,455300,{"date":2138,"open":2139,"high":1730,"low":2140,"close":2141,"change":116,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-02",6.12,5.6,5.76,-5.26,500700,{"date":2145,"open":2146,"high":1824,"low":1988,"close":2147,"change":1098,"percent_change":577,"volume":2148,"transactions":9,"vwap":2147},"2025-05-30",5.91,6.08,286800,{"date":2150,"open":2151,"high":2125,"low":2129,"close":1995,"change":1533,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1995},"2025-05-29",6.27,-2.58,244200,{"date":2155,"open":2156,"high":2157,"low":1988,"close":1738,"change":1186,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1738},"2025-05-28",5.9,6.28,5.81,278500,{"date":2161,"open":2133,"high":2135,"low":2001,"close":2162,"change":1000,"percent_change":387,"volume":2163,"transactions":9,"vwap":2162},"2025-05-27",5.85,315300,{"date":2165,"open":2166,"high":2167,"low":2140,"close":2168,"change":45,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-23",5.79,5.82,5.7,-3.55,346300,{"date":2172,"open":2168,"high":1829,"low":2001,"close":2146,"change":389,"percent_change":922,"volume":2173,"transactions":9,"vwap":2146},"2025-05-22",366700,{"date":2175,"open":2176,"high":2177,"low":1975,"close":1975,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1975},"2025-05-21",6.05,6.06,-0.51,-8.19,358500,{"date":2182,"open":2177,"high":1729,"low":2183,"close":2184,"change":879,"percent_change":1090,"volume":2185,"transactions":9,"vwap":2184},"2025-05-20",5.99,6.23,284100,{"date":2187,"open":1981,"high":2188,"low":2146,"close":1989,"change":939,"percent_change":1307,"volume":2189,"transactions":9,"vwap":1989},"2025-05-19",6.17,223200,{"date":2191,"open":2151,"high":2192,"low":2078,"close":2078,"change":939,"percent_change":1900,"volume":2193,"transactions":9,"vwap":2078},"2025-05-16",6.43,265000,{"date":2195,"open":1729,"high":2196,"low":2157,"close":2197,"change":1312,"percent_change":2198,"volume":940,"transactions":9,"vwap":2197},"2025-05-15",6.54,6.29,-4.12,{"date":2200,"open":2201,"high":2202,"low":2197,"close":1737,"change":286,"percent_change":276,"volume":2203,"transactions":9,"vwap":1737},"2025-05-14",6.37,6.81,285000,{"date":2205,"open":1389,"high":1587,"low":2201,"close":1723,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1723},"2025-05-13",-0.33,-4.89,418100,{"date":2210,"open":2157,"high":1586,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-05-12",6.16,6.75,1.04,18.21,811200,{"date":2217,"open":1823,"high":1754,"low":2218,"close":1983,"change":1668,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1983},"2025-05-09",5.69,-8.35,528600,{"date":2222,"open":1963,"high":1831,"low":1836,"close":2184,"change":412,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2184},"2025-05-08",14.94,758700,{"date":2226,"open":1988,"high":2227,"low":1028,"close":1028,"change":150,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1028},"2025-05-07",5.97,-6.07,417300,{"date":2231,"open":2232,"high":1981,"low":1976,"close":2133,"change":947,"percent_change":591,"volume":2233,"transactions":9,"vwap":2133},"2025-05-06",5.43,664800,{"date":2235,"open":1858,"high":2001,"low":2236,"close":1963,"change":2237,"percent_change":1855,"volume":2238,"transactions":9,"vwap":1963},"2025-05-05",5.06,0.26,709200,{"date":2240,"open":1952,"high":2241,"low":1958,"close":1858,"change":928,"percent_change":1737,"volume":2242,"transactions":9,"vwap":1858},"2025-05-02",5.41,761500,{"date":2244,"open":2047,"high":2245,"low":1929,"close":1903,"change":763,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1903},"2025-05-01",5.21,-3.94,664100,{"date":2249,"open":1862,"high":2007,"low":2250,"close":1381,"change":956,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1381},"2025-04-30",4.81,-1.93,523900,{"date":2254,"open":2035,"high":2006,"low":2029,"close":1375,"change":38,"percent_change":724,"volume":2255,"transactions":9,"vwap":1375},"2025-04-29",382600,{"date":2257,"open":2258,"high":1843,"low":1838,"close":2115,"change":224,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2115},"2025-04-28",5.34,0.56,439400,{"date":180,"open":1836,"high":2262,"low":1848,"close":2006,"change":197,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2006},5.49,-1.47,570100]