[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UWMC":3,"homepage-market-summary":27,"stock-historical-UWMC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"UWMC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"UWM Holdings Corporation","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.2,1.19,1.22,1.15,1.18,0.02,1.69,12851950.651401,35679,1.1922,14.38,0.9303,5042599.5494650435,2,1613,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},7.14,13697236,4999491173.287115,-72.79,"2025-04-21",[180,181,190,200,206,212,217,225,232,241,248,253,261,269,279,287,295,303,312,321,330,338,345,351,357,363,371,381,386,392,400,408,414,422,431,440,447,452,461,469,477,486,494,503,512,520,529,535,542,552,560,569,576,584,589,594,599,603,609,613,617,621,628,634,642,649,655,660,666,671,675,679,684,690,697,704,710,716,722,727,733,740,747,754,761,768,776,783,790,798,804,808,812,818,824,828,833,838,843,850,856,862,868,875,881,889,896,902,907,915,922,927,934,941,947,953,959,964,971,976,981,988,994,1000,1005,1010,1013,1016,1021,1024,1029,1032,1037,1042,1046,1051,1056,1061,1065,1069,1074,1080,1085,1091,1095,1101,1109,1115,1123,1130,1138,1145,1153,1159,1165,1172,1179,1186,1194,1200,1208,1215,1221,1228,1234,1241,1247,1253,1260,1267,1276,1284,1290,1296,1302,1307,1314,1320,1327,1333,1337,1344,1351,1358,1364,1369,1373,1380,1385,1389,1396,1400,1407,1411,1416,1420,1424,1428,1433,1439,1446,1451,1459,1464,1469,1475,1480,1485,1489,1494,1498,1501,1505,1513,1517,1522,1527,1532,1535,1540,1546,1552,1557,1562,1567,1572,1579,1583,1587,1591,1596,1601,1605,1609,1613,1617,1621,1624,1629,1633,1638,1644,1649,1655,1659,1664,1667,1672,1678,1684,1689,1696,1704,1712,1718,1723,1729,1736,1741,1748,1755,1763,1770,1776,1782,1790,1795,1802,1806,1812,1816,1820,1825,1829,1832,1836,1841,1845,1850,1856,1861,1866,1870,1873,1878,1883,1889,1894,1897,1902,1908,1915,1919,1922,1927,1932,1939,1945,1948,1952,1956,1959,1964,1968,1972,1977,1980,1984,1987,1993,1998,2002,2007,2011,2015,2018,2022,2026,2030,2034,2037,2042,2047,2052,2057,2063,2068,2072,2075,2079,2083,2087,2090,2094,2098,2102,2106,2110,2114,2118,2121,2126,2130,2136,2139,2143,2148,2152,2156,2160,2164,2169,2172,2176,2181,2185,2191,2195,2199,2203,2207,2211,2216,2220,2225],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",1.25,1.26,-0.06,-4.84,9719644.616531,35880,1.2092,{"date":191,"open":192,"high":193,"low":14,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",1.23,1.27,1.24,-0.01,-0.8,7803084.887894,35008,1.2406,{"date":201,"open":12,"high":184,"low":15,"close":183,"change":163,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",2.46,11337458.82107,33161,1.2163,{"date":207,"open":14,"high":183,"low":12,"close":14,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",0,8734885.149514,36310,1.2244,{"date":213,"open":14,"high":192,"low":15,"close":14,"change":208,"percent_change":208,"volume":214,"transactions":215,"vwap":216},"2026-09-24",20328494.617146,61535,1.1905,{"date":218,"open":183,"high":193,"low":219,"close":14,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-23",1.205,-0.04,-3.17,8617486.46437,43772,1.2298,{"date":226,"open":227,"high":228,"low":194,"close":184,"change":208,"percent_change":208,"volume":229,"transactions":230,"vwap":231},"2026-09-22",1.28,1.305,12020190.026828,42336,1.2632,{"date":233,"open":193,"high":234,"low":235,"close":184,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-21",1.308,1.195,0.01,0.8,12489148.286986,41324,1.2446,{"date":242,"open":194,"high":243,"low":192,"close":183,"change":195,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-18",1.3,-0.79,15666341.969172,63255,1.2671,{"date":249,"open":184,"high":227,"low":14,"close":184,"change":163,"percent_change":250,"volume":251,"transactions":252,"vwap":240},"2026-09-17",2.44,10543395.002911,42856,{"date":254,"open":243,"high":255,"low":12,"close":192,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-16",1.3163,-0.05,-3.91,14307197.442426,48258,1.2384,{"date":262,"open":263,"high":264,"low":227,"close":227,"change":256,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-15",1.35,1.385,-3.76,18298802.675385,37543,1.2988,{"date":270,"open":271,"high":272,"low":243,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-14",1.31,1.37,1.33,-0.02,-1.48,13017594.790621,40784,1.3419,{"date":280,"open":281,"high":282,"low":271,"close":263,"change":236,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-11",1.36,1.38,0.75,8309209.625051,31097,1.3405,{"date":288,"open":263,"high":272,"low":289,"close":290,"change":113,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-10",1.325,1.34,-2.19,10312385.02896,29042,1.3445,{"date":296,"open":297,"high":298,"low":281,"close":272,"change":274,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-09",1.39,1.409,-1.44,7100225.33987,29772,1.379,{"date":304,"open":305,"high":306,"low":297,"close":297,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-08",1.46,1.5,-0.08,-5.44,10621933.735352,33022,1.4269,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":236,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-04",1.44,1.49,1.47,0.68,7000639.325673,25393,1.4583,{"date":322,"open":323,"high":324,"low":325,"close":305,"change":236,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-03",1.48,1.53,1.435,0.69,12402531.156885,33768,1.4657,{"date":331,"open":272,"high":323,"low":281,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-02",1.45,0.08,5.84,11495341.300267,33747,1.4487,{"date":339,"open":332,"high":315,"low":340,"close":272,"change":307,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-01",1.3524,-5.52,12511166.959285,35785,1.405,{"date":346,"open":316,"high":306,"low":325,"close":332,"change":220,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-31",-2.68,11001194.409835,38080,1.4617,{"date":352,"open":306,"high":353,"low":332,"close":315,"change":236,"percent_change":317,"volume":354,"transactions":355,"vwap":356},"2026-08-28",1.55,12379923.394824,48393,1.4794,{"date":358,"open":316,"high":315,"low":359,"close":323,"change":17,"percent_change":272,"volume":360,"transactions":361,"vwap":362},"2026-08-27",1.42,12020683.420832,42138,1.4493,{"date":364,"open":306,"high":365,"low":366,"close":305,"change":256,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",1.505,1.43,-3.31,10853034.025306,40617,1.4621,{"date":372,"open":359,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-25",1.54,1.4,1.51,0.09,6.34,12578794.90462,36411,1.4856,{"date":382,"open":359,"high":332,"low":263,"close":359,"change":17,"percent_change":366,"volume":383,"transactions":384,"vwap":385},"2026-08-24",10217856.488633,37309,1.408,{"date":387,"open":314,"high":332,"low":297,"close":374,"change":274,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",-1.41,15438728.575008,32385,1.4068,{"date":393,"open":323,"high":323,"low":394,"close":359,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-20",1.415,-0.07,-4.7,10518445.909499,33346,1.4379,{"date":401,"open":323,"high":402,"low":403,"close":315,"change":69,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-19",1.57,1.465,3.47,10388983.245419,29671,1.5143,{"date":409,"open":323,"high":306,"low":359,"close":314,"change":256,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-18",-3.36,9429201.776871,32689,1.4536,{"date":415,"open":402,"high":416,"low":305,"close":315,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",1.5783,-0.1,-6.29,14280955.199233,36519,1.494,{"date":423,"open":424,"high":425,"low":353,"close":426,"change":220,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-14",1.64,1.67,1.59,-2.45,15315474.657473,42724,1.6055,{"date":432,"open":324,"high":425,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-13",1.52,1.63,0.12,7.95,22562941.866367,42386,1.6037,{"date":441,"open":353,"high":442,"low":325,"close":375,"change":274,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-12",1.605,-1.31,35730945.830472,69793,1.5131,{"date":448,"open":297,"high":353,"low":297,"close":324,"change":435,"percent_change":449,"volume":450,"transactions":451,"vwap":421},"2026-08-11",8.51,29828870.995916,60883,{"date":453,"open":454,"high":314,"low":193,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",1.29,1.41,0.13,10.16,37545327.70109,96689,1.375,{"date":462,"open":193,"high":463,"low":464,"close":227,"change":333,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-07",1.315,1.17,6.67,37695866.386958,69461,1.2331,{"date":470,"open":471,"high":184,"low":23,"close":12,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",1.14,-0.64,-34.78,111421833.973131,110321,1.1267,{"date":478,"open":123,"high":123,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",1.8111,1.84,-0.11,-5.64,18237430.936111,48239,1.8726,{"date":487,"open":488,"high":489,"low":488,"close":123,"change":163,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",1.92,1.98,1.56,15133013.039779,84543,1.9462,{"date":495,"open":496,"high":497,"low":480,"close":488,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",1.86,1.97,0.1,5.49,21092770.088054,110913,1.9202,{"date":504,"open":496,"high":505,"low":506,"close":507,"change":220,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",1.88,1.8,1.82,-2.15,16735875.226042,100868,1.818,{"date":513,"open":514,"high":25,"low":507,"close":496,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",1.99,-0.12,-6.06,17140554.995926,77469,1.8596,{"date":521,"open":522,"high":523,"low":524,"close":489,"change":435,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",1.93,2.05,1.875,6.45,14785040.489515,54058,1.9852,{"date":530,"open":480,"high":531,"low":507,"close":496,"change":17,"percent_change":77,"volume":532,"transactions":533,"vwap":534},"2026-07-28",1.925,15570952.423034,42649,1.8742,{"date":536,"open":480,"high":537,"low":507,"close":480,"change":236,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",1.89,0.55,12373134.088192,40522,1.8545,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":376,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",1.75,1.87,1.7474,1.83,5.17,16239770.022562,43325,1.8312,{"date":553,"open":506,"high":507,"low":554,"close":555,"change":417,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",1.715,1.74,-5.43,14994042.173265,38435,1.7545,{"date":561,"open":562,"high":563,"low":564,"close":480,"change":185,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-22",1.91,1.94,1.815,-3.16,13358524.572701,39755,1.8649,{"date":570,"open":537,"high":531,"low":480,"close":571,"change":236,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",1.9,0.53,15445307.024301,39890,1.8822,{"date":577,"open":578,"high":578,"low":545,"close":537,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",2.02,-0.13,-6.44,21708387.572548,70014,1.9075,{"date":585,"open":578,"high":586,"low":578,"close":578,"change":113,"percent_change":587,"volume":588,"transactions":9,"vwap":578},"2026-07-17",2.06,-1.46,8714300,{"date":590,"open":591,"high":592,"low":578,"close":523,"change":17,"percent_change":128,"volume":593,"transactions":9,"vwap":523},"2026-07-16",2.03,2.1,12208600,{"date":595,"open":578,"high":592,"low":596,"close":591,"change":236,"percent_change":597,"volume":598,"transactions":9,"vwap":591},"2026-07-15",2.01,0.5,14287200,{"date":600,"open":591,"high":601,"low":596,"close":578,"change":17,"percent_change":171,"volume":602,"transactions":9,"vwap":578},"2026-07-14",2.07,12630200,{"date":604,"open":605,"high":606,"low":25,"close":25,"change":307,"percent_change":607,"volume":608,"transactions":9,"vwap":25},"2026-07-13",2.08,2.11,-3.85,21113000,{"date":610,"open":606,"high":611,"low":601,"close":605,"change":208,"percent_change":208,"volume":612,"transactions":9,"vwap":605},"2026-07-10",2.15,14117300,{"date":614,"open":591,"high":615,"low":25,"close":605,"change":69,"percent_change":202,"volume":616,"transactions":9,"vwap":605},"2026-07-09",2.115,18035200,{"date":618,"open":619,"high":605,"low":489,"close":591,"change":113,"percent_change":587,"volume":620,"transactions":9,"vwap":591},"2026-07-08",2.04,16845300,{"date":622,"open":623,"high":624,"low":523,"close":586,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":586},"2026-07-07",2.16,2.2,-0.14,-6.36,17832900,{"date":629,"open":630,"high":631,"low":632,"close":624,"change":163,"percent_change":282,"volume":633,"transactions":9,"vwap":624},"2026-07-06",2.18,2.215,2.09,25860000,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":256,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-02",2.26,2.28,2.13,2.17,-2.25,19339500,{"date":643,"open":636,"high":644,"low":645,"close":646,"change":395,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-01",2.295,2.21,2.22,-3.06,19244800,{"date":650,"open":601,"high":651,"low":601,"close":652,"change":35,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-30",2.38,2.29,9.05,27866000,{"date":656,"open":630,"high":657,"low":632,"close":592,"change":307,"percent_change":658,"volume":659,"transactions":9,"vwap":592},"2026-06-29",2.23,-3.67,40770100,{"date":661,"open":592,"high":662,"low":523,"close":630,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":630},"2026-06-26",2.19,0.06,2.83,21308200,{"date":667,"open":632,"high":646,"low":632,"close":668,"change":498,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-25",2.12,4.95,23155500,{"date":672,"open":619,"high":662,"low":25,"close":578,"change":195,"percent_change":673,"volume":674,"transactions":9,"vwap":578},"2026-06-24",-0.49,25529200,{"date":676,"open":591,"high":586,"low":25,"close":591,"change":274,"percent_change":677,"volume":678,"transactions":9,"vwap":591},"2026-06-23",-0.98,19291200,{"date":680,"open":624,"high":631,"low":619,"close":523,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":523},"2026-06-22",-0.17,-7.66,28377600,{"date":685,"open":645,"high":686,"low":687,"close":646,"change":185,"percent_change":688,"volume":689,"transactions":9,"vwap":646},"2026-06-18",2.235,2.145,-2.63,43983700,{"date":691,"open":250,"high":692,"low":693,"close":637,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":637},"2026-06-17",2.56,2.25,-0.15,-6.17,41925000,{"date":698,"open":699,"high":202,"low":700,"close":701,"change":333,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-16",2.35,2.275,2.43,3.4,28102000,{"date":705,"open":202,"high":706,"low":707,"close":699,"change":113,"percent_change":708,"volume":709,"transactions":9,"vwap":699},"2026-06-15",2.605,2.33,-1.26,30138600,{"date":711,"open":712,"high":76,"low":713,"close":651,"change":195,"percent_change":714,"volume":715,"transactions":9,"vwap":651},"2026-06-12",2.41,2.36,-0.42,17500500,{"date":717,"open":718,"high":202,"low":637,"close":719,"change":220,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-11",2.45,2.39,-1.65,35290000,{"date":723,"open":718,"high":76,"low":724,"close":701,"change":256,"percent_change":725,"volume":726,"transactions":9,"vwap":701},"2026-06-10",2.365,-2.02,29557700,{"date":728,"open":729,"high":730,"low":250,"close":76,"change":307,"percent_change":731,"volume":732,"transactions":9,"vwap":76},"2026-06-09",2.58,2.66,-3.12,27648800,{"date":734,"open":735,"high":736,"low":737,"close":692,"change":113,"percent_change":738,"volume":739,"transactions":9,"vwap":692},"2026-06-08",2.61,2.655,2.47,-1.16,23367200,{"date":741,"open":742,"high":743,"low":744,"close":742,"change":113,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-06-05",2.59,2.68,2.57,-1.15,25177600,{"date":748,"open":749,"high":750,"low":742,"close":751,"change":481,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-04",2.73,2.76,2.62,-4.03,28969600,{"date":755,"open":756,"high":756,"low":757,"close":749,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-06-03",2.94,2.72,-0.24,-8.08,22287400,{"date":762,"open":763,"high":764,"low":756,"close":765,"change":220,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-02",3,3.035,2.97,-1.33,21933400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":256,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-01",3.03,3.05,2.99,3.01,-1.63,15198700,{"date":777,"open":778,"high":779,"low":771,"close":780,"change":307,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-29",3.16,3.22,3.06,-2.55,19219300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":50,"percent_change":454,"volume":789,"transactions":9,"vwap":788},"2026-05-28",3.09,3.2,3.07,3.14,15922500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":195,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-27",3.13,3.21,3.08,3.1,-0.32,20691600,{"date":799,"open":788,"high":800,"low":794,"close":801,"change":17,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-26",3.23,3.11,0.65,20344600,{"date":805,"open":794,"high":806,"low":772,"close":785,"change":17,"percent_change":802,"volume":807,"transactions":9,"vwap":785},"2026-05-22",3.115,8035200,{"date":809,"open":765,"high":801,"low":810,"close":787,"change":663,"percent_change":514,"volume":811,"transactions":9,"vwap":787},"2026-05-21",2.9,24061500,{"date":813,"open":814,"high":815,"low":816,"close":773,"change":376,"percent_change":794,"volume":817,"transactions":9,"vwap":773},"2026-05-20",2.93,3.02,2.87,23633000,{"date":819,"open":820,"high":821,"low":664,"close":822,"change":208,"percent_change":208,"volume":823,"transactions":9,"vwap":822},"2026-05-19",2.91,2.985,2.92,19774900,{"date":825,"open":763,"high":787,"low":820,"close":822,"change":307,"percent_change":826,"volume":827,"transactions":9,"vwap":822},"2026-05-18",-2.67,19484500,{"date":829,"open":763,"high":770,"low":830,"close":763,"change":113,"percent_change":831,"volume":832,"transactions":9,"vwap":763},"2026-05-15",2.95,-0.99,29145800,{"date":834,"open":801,"high":835,"low":815,"close":770,"change":395,"percent_change":836,"volume":837,"transactions":9,"vwap":770},"2026-05-14",3.15,-2.26,19137900,{"date":839,"open":840,"high":793,"low":795,"close":795,"change":694,"percent_change":841,"volume":842,"transactions":9,"vwap":795},"2026-05-13",3.19,-4.62,11835800,{"date":844,"open":845,"high":846,"low":788,"close":847,"change":307,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-12",3.3,3.31,3.25,-2.4,18636900,{"date":851,"open":852,"high":853,"low":794,"close":854,"change":256,"percent_change":275,"volume":855,"transactions":9,"vwap":854},"2026-05-11",3.32,3.45,3.33,33737000,{"date":857,"open":858,"high":853,"low":859,"close":860,"change":208,"percent_change":208,"volume":861,"transactions":9,"vwap":860},"2026-05-08",3.43,3.325,3.38,17130900,{"date":863,"open":864,"high":864,"low":865,"close":860,"change":481,"percent_change":866,"volume":867,"transactions":9,"vwap":860},"2026-05-07",3.53,3.27,-3.15,25863000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":663,"percent_change":544,"volume":874,"transactions":9,"vwap":873},"2026-05-06",3.69,4,3.42,3.49,49426800,{"date":876,"open":877,"high":877,"low":878,"close":858,"change":481,"percent_change":879,"volume":880,"transactions":9,"vwap":858},"2026-05-05",3.55,3.385,-3.11,13844200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":515,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-04",3.64,3.65,3.52,3.54,-3.28,11305800,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":435,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-01",3.5,3.695,3.66,3.39,14372700,{"date":897,"open":853,"high":898,"low":899,"close":886,"change":900,"percent_change":578,"volume":901,"transactions":9,"vwap":886},"2026-04-30",3.57,3.44,0.07,7860500,{"date":903,"open":893,"high":893,"low":858,"close":404,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":404},"2026-04-29",-0.18,-4.93,12334400,{"date":908,"open":909,"high":910,"low":911,"close":884,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":884},"2026-04-28",3.74,3.765,3.63,-0.09,-2.41,8312300,{"date":916,"open":917,"high":918,"low":919,"close":909,"change":220,"percent_change":920,"volume":921,"transactions":9,"vwap":909},"2026-04-27",3.76,3.83,3.735,-1.06,11792700,{"date":923,"open":883,"high":924,"low":911,"close":925,"change":103,"percent_change":763,"volume":926,"transactions":9,"vwap":925},"2026-04-24",3.805,3.78,12527500,{"date":928,"open":870,"high":929,"low":930,"close":931,"change":195,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-23",3.72,3.59,3.67,-0.27,9212500,{"date":935,"open":936,"high":937,"low":884,"close":938,"change":185,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-22",3.8,3.827,3.68,-1.6,10636700,{"date":942,"open":871,"high":943,"low":944,"close":909,"change":758,"percent_change":945,"volume":946,"transactions":9,"vwap":909},"2026-04-21",4.02,3.725,-6.03,12090500,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":663,"percent_change":324,"volume":952,"transactions":9,"vwap":950},"2026-04-20",3.86,3.98,3.835,12372100,{"date":954,"open":949,"high":871,"low":949,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-17",3.92,0.17,4.53,14069500,{"date":960,"open":936,"high":951,"low":929,"close":961,"change":185,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-16",3.75,-1.57,8428200,{"date":965,"open":961,"high":966,"low":967,"close":968,"change":376,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-15",3.82,3.741,3.81,2.42,9408600,{"date":972,"open":973,"high":974,"low":931,"close":929,"change":195,"percent_change":932,"volume":975,"transactions":9,"vwap":929},"2026-04-14",3.73,3.795,11084100,{"date":977,"open":883,"high":973,"low":978,"close":973,"change":50,"percent_change":979,"volume":980,"transactions":9,"vwap":973},"2026-04-13",3.56,1.08,13392200,{"date":982,"open":983,"high":984,"low":893,"close":870,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":870},"2026-04-10",3.9,3.967,-0.23,-5.87,11259000,{"date":989,"open":990,"high":991,"low":968,"close":955,"change":236,"percent_change":992,"volume":993,"transactions":9,"vwap":955},"2026-04-09",3.85,4.01,0.26,17400500,{"date":995,"open":990,"high":955,"low":966,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-08",3.91,0.29,8.01,16575200,{"date":1001,"open":870,"high":929,"low":886,"close":1002,"change":579,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-07",3.62,-3.47,9726100,{"date":1006,"open":909,"high":1007,"low":884,"close":961,"change":163,"percent_change":1008,"volume":1009,"transactions":9,"vwap":961},"2026-04-06",3.77,0.81,9497200,{"date":1011,"open":877,"high":1007,"low":864,"close":929,"change":333,"percent_change":624,"volume":1012,"transactions":9,"vwap":929},"2026-04-02",9905200,{"date":1014,"open":911,"high":870,"low":898,"close":883,"change":17,"percent_change":538,"volume":1015,"transactions":9,"vwap":883},"2026-04-01",8802800,{"date":1017,"open":864,"high":884,"low":853,"close":1002,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1002},"2026-03-31",0.15,4.32,15614000,{"date":1022,"open":404,"high":1002,"low":899,"close":404,"change":69,"percent_change":305,"volume":1023,"transactions":9,"vwap":404},"2026-03-30",22408000,{"date":1025,"open":864,"high":1026,"low":1027,"close":872,"change":481,"percent_change":731,"volume":1028,"transactions":9,"vwap":872},"2026-03-27",3.58,3.415,20216300,{"date":1030,"open":853,"high":886,"low":860,"close":864,"change":208,"percent_change":208,"volume":1031,"transactions":9,"vwap":864},"2026-03-26",13785600,{"date":1033,"open":893,"high":929,"low":1034,"close":864,"change":307,"percent_change":1035,"volume":1036,"transactions":9,"vwap":864},"2026-03-25",3.475,-2.22,11254000,{"date":1038,"open":911,"high":944,"low":1026,"close":1039,"change":579,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-24",3.61,-3.48,13946200,{"date":1043,"open":938,"high":925,"low":884,"close":909,"change":154,"percent_change":1044,"volume":1045,"transactions":9,"vwap":909},"2026-03-23",5.06,20575600,{"date":1047,"open":1002,"high":1048,"low":877,"close":978,"change":579,"percent_change":1049,"volume":1050,"transactions":9,"vwap":978},"2026-03-20",3.705,-3.52,26296000,{"date":1052,"open":961,"high":1053,"low":1054,"close":870,"change":208,"percent_change":208,"volume":1055,"transactions":9,"vwap":870},"2026-03-19",3.79,3.46,24742300,{"date":1057,"open":911,"high":1058,"low":930,"close":870,"change":163,"percent_change":1059,"volume":1060,"transactions":9,"vwap":870},"2026-03-18",3.84,0.82,17513900,{"date":1062,"open":893,"high":961,"low":911,"close":893,"change":163,"percent_change":1063,"volume":1064,"transactions":9,"vwap":893},"2026-03-17",0.83,14673900,{"date":1066,"open":961,"high":966,"low":1002,"close":911,"change":113,"percent_change":1067,"volume":1068,"transactions":9,"vwap":911},"2026-03-16",-0.82,20365000,{"date":1070,"open":968,"high":1071,"low":1002,"close":893,"change":307,"percent_change":1072,"volume":1073,"transactions":9,"vwap":893},"2026-03-13",3.858,-2.14,18053800,{"date":1075,"open":1076,"high":1077,"low":944,"close":909,"change":681,"percent_change":1078,"volume":1079,"transactions":9,"vwap":909},"2026-03-12",3.89,3.912,-4.35,22039900,{"date":1081,"open":1082,"high":991,"low":951,"close":996,"change":579,"percent_change":1083,"volume":1084,"transactions":9,"vwap":996},"2026-03-11",3.99,-3.22,16551900,{"date":1086,"open":1087,"high":1088,"low":943,"close":1089,"change":1018,"percent_change":949,"volume":1090,"transactions":9,"vwap":1089},"2026-03-10",4.09,4.26,4.04,26208700,{"date":1092,"open":961,"high":996,"low":883,"close":1076,"change":163,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1076},"2026-03-09",0.78,23202000,{"date":1096,"open":1097,"high":1098,"low":966,"close":949,"change":681,"percent_change":1099,"volume":1100,"transactions":9,"vwap":949},"2026-03-06",3.97,4.125,-4.22,26560600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":694,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-05",4.14,4.275,3.985,4.03,-3.59,24256900,{"date":1110,"open":1088,"high":1111,"low":1112,"close":1113,"change":395,"percent_change":720,"volume":1114,"transactions":9,"vwap":1113},"2026-03-04",4.31,4.17,4.18,11848000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":307,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-03",4.23,4.35,4.15,4.25,-1.85,17285000,{"date":1124,"open":1088,"high":1125,"low":1126,"close":1127,"change":307,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-02",4.47,4.215,4.33,-1.81,15110300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":625,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-27",4.48,4.58,4.4,4.41,-3.08,17663800,{"date":1139,"open":1119,"high":1140,"low":1103,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-26",4.56,4.55,0.39,9.38,29958300,{"date":1146,"open":1147,"high":1140,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-25",4.45,3.785,4.16,-0.4,-8.77,57573900,{"date":1154,"open":1155,"high":1156,"low":1135,"close":1140,"change":163,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1140},"2026-02-24",4.51,4.595,0.66,14175500,{"date":1160,"open":1133,"high":1161,"low":1162,"close":957,"change":912,"percent_change":1163,"volume":1164,"transactions":9,"vwap":957},"2026-02-23",4.61,4.44,-1.95,11029300,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":904,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-20",4.8,4.6,4.62,-3.75,17230700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1167,"change":195,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1167},"2026-02-19",4.79,4.83,4.68,-0.21,12113600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1181,"change":113,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-02-18",4.81,4.94,4.741,-0.62,11514600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":256,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-17",4.87,4.975,4.825,4.84,-1.02,13763400,{"date":1195,"open":1174,"high":1196,"low":1197,"close":1198,"change":35,"percent_change":1089,"volume":1199,"transactions":9,"vwap":1198},"2026-02-13",5.08,4.745,4.89,15262000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":163,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-12",4.74,4.82,4.665,4.7,0.64,10849800,{"date":1209,"open":1210,"high":1181,"low":1211,"close":1212,"change":681,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-11",4.77,4.57,4.67,-3.51,13611900,{"date":1216,"open":1205,"high":1217,"low":1212,"close":1191,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1191},"2026-02-10",4.9,0.21,4.54,16990700,{"date":1222,"open":1223,"high":1167,"low":1224,"close":1225,"change":515,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-09",4.69,4.515,4.63,-2.53,13455600,{"date":1229,"open":1230,"high":1230,"low":1176,"close":1231,"change":1150,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-06",5.26,4.75,-7.77,25504800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":236,"percent_change":35,"volume":1240,"transactions":9,"vwap":1239},"2026-02-05",5.02,5.19,4.93,5.15,16820400,{"date":1242,"open":1243,"high":548,"low":1244,"close":1245,"change":663,"percent_change":16,"volume":1246,"transactions":9,"vwap":1245},"2026-02-04",5.04,4.88,5.14,21683600,{"date":1248,"open":1249,"high":499,"low":1250,"close":1196,"change":256,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1196},"2026-02-03",5.22,5,-0.97,31691400,{"date":1254,"open":1198,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1132,"volume":1259,"transactions":9,"vwap":1257},"2026-02-02",5.41,4.795,5.13,0.22,30608500,{"date":1261,"open":1262,"high":1263,"low":1181,"close":1264,"change":244,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-30",5.32,5.38,4.91,-13.86,42072400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-29",5.91,5.93,5.68,5.7,-0.19,-3.23,15177500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":163,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-28",5.85,5.965,5.8,5.89,0.51,12717300,{"date":1285,"open":1286,"high":1287,"low":1272,"close":1288,"change":333,"percent_change":282,"volume":1289,"transactions":9,"vwap":1288},"2026-01-27",5.79,5.9,5.86,9282200,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":195,"percent_change":681,"volume":1295,"transactions":9,"vwap":1294},"2026-01-26",5.82,5.67,5.78,8584200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1286,"change":195,"percent_change":681,"volume":1301,"transactions":9,"vwap":1286},"2026-01-23",5.75,5.98,5.695,16087500,{"date":1303,"open":1278,"high":1304,"low":1305,"close":1280,"change":236,"percent_change":956,"volume":1306,"transactions":9,"vwap":1280},"2026-01-22",5.97,5.762,10266900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1286,"change":17,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1286},"2026-01-21",5.74,5.87,5.64,0.35,16092300,{"date":1315,"open":1278,"high":1316,"low":1272,"close":1317,"change":118,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-20",5.92,5.77,-5.41,22372600,{"date":1321,"open":1317,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":548,"volume":1326,"transactions":9,"vwap":1324},"2026-01-16",6.15,5.755,6.1,0.3,32448800,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1280,"change":1312,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1280},"2026-01-15",5.45,5.825,6.42,24708000,{"date":1334,"open":1263,"high":1335,"low":1230,"close":1329,"change":333,"percent_change":315,"volume":1336,"transactions":9,"vwap":1329},"2026-01-14",5.58,18482900,{"date":1338,"open":1263,"high":1339,"low":1340,"close":1341,"change":163,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-13",5.47,5.23,5.37,0.56,14542900,{"date":1345,"open":1340,"high":1346,"low":1347,"close":1348,"change":274,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-12",5.435,5.195,5.34,-0.37,16553800,{"date":1352,"open":1353,"high":1339,"low":1354,"close":1355,"change":802,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-09",4.96,4.945,5.36,13.8,49600000,{"date":1359,"open":1133,"high":1175,"low":1360,"close":1361,"change":333,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-08",4.525,4.71,1.73,14311600,{"date":1365,"open":1219,"high":1366,"low":1367,"close":1225,"change":435,"percent_change":730,"volume":1368,"transactions":9,"vwap":1225},"2026-01-07",4.835,4.52,20237600,{"date":1370,"open":1371,"high":1219,"low":1111,"close":1155,"change":663,"percent_change":263,"volume":1372,"transactions":9,"vwap":1155},"2026-01-06",4.36,14729400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1147,"change":50,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1147},"2026-01-05",4.38,4.518,4.28,0.91,14738500,{"date":1381,"open":1135,"high":1382,"low":1383,"close":1135,"change":163,"percent_change":317,"volume":1384,"transactions":9,"vwap":1135},"2026-01-02",4.46,4.34,8903600,{"date":1386,"open":1134,"high":1135,"low":1127,"close":1375,"change":220,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1375},"2025-12-31",-0.9,8626600,{"date":1390,"open":1391,"high":1132,"low":1392,"close":1393,"change":17,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-30",4.37,4.355,4.42,0.45,10074100,{"date":1397,"open":1140,"high":1133,"low":1375,"close":1134,"change":1273,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1134},"2025-12-29",-4.14,11907900,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":185,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-26",4.65,4.535,4.59,-1.29,8967800,{"date":1408,"open":1402,"high":1223,"low":1161,"close":1402,"change":17,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1402},"2025-12-24",0.43,4548800,{"date":1412,"open":1203,"high":1413,"low":1414,"close":1225,"change":758,"percent_change":905,"volume":1415,"transactions":9,"vwap":1225},"2025-12-23",4.865,4.625,9127900,{"date":1417,"open":1217,"high":1353,"low":1418,"close":1188,"change":208,"percent_change":208,"volume":1419,"transactions":9,"vwap":1188},"2025-12-22",4.85,5695000,{"date":1421,"open":1167,"high":1422,"low":1210,"close":1188,"change":17,"percent_change":63,"volume":1423,"transactions":9,"vwap":1188},"2025-12-19",4.935,24711700,{"date":1425,"open":1203,"high":1244,"low":1426,"close":1418,"change":208,"percent_change":208,"volume":1427,"transactions":9,"vwap":1418},"2025-12-18",4.76,30738500,{"date":1429,"open":1181,"high":1430,"low":1202,"close":1418,"change":932,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1418},"2025-12-17",5.01,-5.27,42108800,{"date":1434,"open":1249,"high":1435,"low":1430,"close":1436,"change":694,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-16",5.245,5.12,-2.85,10710200,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":481,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-15",5.43,5.1,5.27,-2.04,12576000,{"date":1447,"open":1335,"high":1448,"low":1341,"close":1263,"change":1273,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1263},"2025-12-12",5.62,-3.41,4558200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":220,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-11",5.69,5.815,5.56,5.57,-0.71,7176900,{"date":1460,"open":1461,"high":1272,"low":499,"close":1462,"change":663,"percent_change":979,"volume":1463,"transactions":9,"vwap":1462},"2025-12-10",5.52,5.61,10048700,{"date":1465,"open":1311,"high":1466,"low":499,"close":1467,"change":912,"percent_change":939,"volume":1468,"transactions":9,"vwap":1467},"2025-12-09",5.645,5.55,5671800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1311,"change":912,"percent_change":962,"volume":1474,"transactions":9,"vwap":1311},"2025-12-08",5.73,5.76,5.585,8175200,{"date":1476,"open":1317,"high":1270,"low":1477,"close":1471,"change":395,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1471},"2025-12-05",5.65,-1.21,8417600,{"date":1481,"open":1311,"high":1482,"low":1483,"close":1280,"change":456,"percent_change":652,"volume":1484,"transactions":9,"vwap":1280},"2025-12-04",5.81,5.623,6679300,{"date":1486,"open":1271,"high":1280,"low":1487,"close":1293,"change":163,"percent_change":572,"volume":1488,"transactions":9,"vwap":1293},"2025-12-03",5.63,5473500,{"date":1490,"open":1269,"high":1304,"low":1491,"close":1311,"change":1492,"percent_change":1170,"volume":1493,"transactions":9,"vwap":1311},"2025-12-02",5.625,-0.22,7999700,{"date":1495,"open":1453,"high":1316,"low":1496,"close":1288,"change":236,"percent_change":956,"volume":1497,"transactions":9,"vwap":1288},"2025-12-01",5.66,9650700,{"date":1499,"open":1482,"high":1287,"low":1317,"close":1278,"change":333,"percent_change":297,"volume":1500,"transactions":9,"vwap":1278},"2025-11-28",3712200,{"date":1502,"open":1272,"high":1281,"low":1271,"close":1317,"change":69,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1317},"2025-11-26",0.87,6586000,{"date":1506,"open":1507,"high":1309,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-25",5.28,5.275,5.72,0.47,8.95,11486400,{"date":1514,"open":1249,"high":1230,"low":1257,"close":1515,"change":498,"percent_change":563,"volume":1516,"transactions":9,"vwap":1515},"2025-11-24",5.25,6557700,{"date":1518,"open":1217,"high":1519,"low":1217,"close":1239,"change":1325,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1239},"2025-11-21",5.175,6.19,9706700,{"date":1523,"open":1524,"high":1340,"low":1191,"close":1418,"change":694,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1418},"2025-11-20",5.07,-3,8910900,{"date":1528,"open":1529,"high":1530,"low":1188,"close":1250,"change":50,"percent_change":1008,"volume":1531,"transactions":9,"vwap":1250},"2025-11-19",4.99,5.025,7262200,{"date":1533,"open":1217,"high":1236,"low":1181,"close":1353,"change":663,"percent_change":14,"volume":1534,"transactions":9,"vwap":1353},"2025-11-18",8429600,{"date":1536,"open":1442,"high":1537,"low":1203,"close":1217,"change":92,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1217},"2025-11-17",5.11,-3.92,12410800,{"date":1541,"open":1044,"high":1542,"low":1543,"close":1442,"change":220,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1442},"2025-11-14",5.18,5.015,-0.78,7611600,{"date":1547,"open":1548,"high":1549,"low":1436,"close":1245,"change":1349,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1245},"2025-11-13",5.5,5.53,-6.72,10896500,{"date":1553,"open":1461,"high":1455,"low":1341,"close":1554,"change":50,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-12",5.51,0.73,8213000,{"date":1558,"open":1329,"high":1559,"low":1560,"close":1339,"change":163,"percent_change":538,"volume":1561,"transactions":9,"vwap":1339},"2025-11-11",5.523,5.35,11959100,{"date":1563,"open":1560,"high":1455,"low":1564,"close":1565,"change":35,"percent_change":1002,"volume":1566,"transactions":9,"vwap":1565},"2025-11-10",5.3,5.44,15039800,{"date":1568,"open":1569,"high":1507,"low":1243,"close":1515,"change":1570,"percent_change":788,"volume":1571,"transactions":9,"vwap":1515},"2025-11-07",5.09,0.16,11482000,{"date":1573,"open":1548,"high":1574,"low":1575,"close":1569,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1569},"2025-11-06",5.655,4.995,-0.57,-10.07,20821600,{"date":1580,"open":1292,"high":1310,"low":1448,"close":1496,"change":515,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1496},"2025-11-05",-2.08,10198000,{"date":1584,"open":334,"high":1278,"low":1272,"close":1294,"change":395,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1294},"2025-11-04",-1.2,8874700,{"date":1588,"open":1461,"high":1278,"low":1589,"close":1278,"change":1258,"percent_change":996,"volume":1590,"transactions":9,"vwap":1278},"2025-11-03",5.445,10403100,{"date":1592,"open":1467,"high":1593,"low":499,"close":1487,"change":50,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1487},"2025-10-31",5.635,0.72,14178400,{"date":1597,"open":1335,"high":1477,"low":499,"close":1598,"change":256,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-10-30",5.59,-0.89,10435800,{"date":1602,"open":1294,"high":1287,"low":1548,"close":1311,"change":92,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1311},"2025-10-29",-3.42,12376300,{"date":1606,"open":1292,"high":1607,"low":1317,"close":334,"change":195,"percent_change":681,"volume":1608,"transactions":9,"vwap":334},"2025-10-28",5.875,7698400,{"date":1610,"open":1288,"high":1611,"low":1317,"close":1278,"change":195,"percent_change":681,"volume":1612,"transactions":9,"vwap":1278},"2025-10-27",5.895,5511400,{"date":1614,"open":1316,"high":1615,"low":1280,"close":1288,"change":498,"percent_change":555,"volume":1616,"transactions":9,"vwap":1288},"2025-10-24",5.95,7379200,{"date":1618,"open":1272,"high":334,"low":1453,"close":1472,"change":163,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1472},"2025-10-23",0.52,8248200,{"date":1622,"open":1311,"high":1278,"low":1311,"close":1471,"change":900,"percent_change":194,"volume":1623,"transactions":9,"vwap":1471},"2025-10-22",9829500,{"date":1625,"open":1461,"high":1471,"low":1626,"close":1496,"change":376,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1496},"2025-10-21",5.46,1.62,9025500,{"date":1630,"open":1626,"high":1311,"low":1631,"close":1456,"change":956,"percent_change":835,"volume":1632,"transactions":9,"vwap":1456},"2025-10-20",5.39,7735800,{"date":1634,"open":1230,"high":1255,"low":1230,"close":1635,"change":435,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-17",5.4,2.27,8066600,{"date":1639,"open":1640,"high":1641,"low":1237,"close":1507,"change":220,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1507},"2025-10-16",5.29,5.311,-0.75,10324800,{"date":1645,"open":1646,"high":1598,"low":1262,"close":1262,"change":515,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1262},"2025-10-15",5.48,-2.21,9081600,{"date":1650,"open":1564,"high":1548,"low":1651,"close":1565,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1565},"2025-10-14",5.235,0.14,2.64,10021300,{"date":1656,"open":1262,"high":1657,"low":1519,"close":1564,"change":256,"percent_change":147,"volume":1658,"transactions":9,"vwap":1564},"2025-10-13",5.355,6861500,{"date":1660,"open":1631,"high":1565,"low":1661,"close":1560,"change":663,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1560},"2025-10-10",5.24,1.13,9222900,{"date":1665,"open":1564,"high":1341,"low":1230,"close":1640,"change":481,"percent_change":1444,"volume":1666,"transactions":9,"vwap":1640},"2025-10-09",6015900,{"date":1668,"open":1565,"high":1646,"low":1669,"close":1635,"change":69,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1635},"2025-10-08",5.325,0.93,8015100,{"date":1673,"open":1674,"high":1477,"low":1508,"close":1560,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1560},"2025-10-07",5.6,-0.25,-4.46,15030600,{"date":1679,"open":1299,"high":1299,"low":1680,"close":1674,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1674},"2025-10-06",5.595,-0.38,-6.35,10201900,{"date":1685,"open":1324,"high":1686,"low":1687,"close":1299,"change":912,"percent_change":275,"volume":1688,"transactions":9,"vwap":1299},"2025-10-03",6.165,5.935,13585000,{"date":1690,"open":1691,"high":1692,"low":1611,"close":1693,"change":1273,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-02",6.27,6.28,6.07,-3.04,9560100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":956,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-01",6.18,6.307,6.13,6.26,2.79,9629000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":579,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-09-30",6.23,6.277,5.94,6.09,-2.09,8573500,{"date":1713,"open":1714,"high":1715,"low":1281,"close":1716,"change":274,"percent_change":796,"volume":1717,"transactions":9,"vwap":1716},"2025-09-29",6.2,6.24,6.22,9686200,{"date":1719,"open":1692,"high":1720,"low":1721,"close":1715,"change":236,"percent_change":1570,"volume":1722,"transactions":9,"vwap":1715},"2025-09-26",6.38,6.17,7037900,{"date":1724,"open":1725,"high":1726,"low":1698,"close":1706,"change":1177,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1706},"2025-09-25",6.29,6.36,-3.26,6829200,{"date":1730,"open":1720,"high":1731,"low":1732,"close":1733,"change":50,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-09-24",6.51,6.315,6.44,0.62,5816700,{"date":1737,"open":1738,"high":1739,"low":1706,"close":1738,"change":333,"percent_change":193,"volume":1740,"transactions":9,"vwap":1738},"2025-09-23",6.4,6.54,6702800,{"date":1742,"open":1743,"high":377,"low":1744,"close":1745,"change":307,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-22",6.31,6.05,6.32,-1.25,12768900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1738,"change":681,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1738},"2025-09-19",6.58,6.64,6.39,-2.59,14712600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":694,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-18",6.6,6.655,6.52,6.57,-2.23,7422200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":900,"percent_change":98,"volume":1769,"transactions":9,"vwap":1768},"2025-09-17",6.69,7.09,6.565,6.72,11529300,{"date":1771,"open":1772,"high":1773,"low":1757,"close":1774,"change":417,"percent_change":275,"volume":1775,"transactions":9,"vwap":1774},"2025-09-16",6.75,6.775,6.65,6374200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1772,"change":417,"percent_change":587,"volume":1781,"transactions":9,"vwap":1772},"2025-09-15",6.95,6.99,6.74,7567000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":185,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-12",6.88,6.98,6.8,6.85,-0.87,6212400,{"date":1791,"open":1792,"high":174,"low":1792,"close":1793,"change":103,"percent_change":1627,"volume":1794,"transactions":9,"vwap":1793},"2025-09-11",6.81,6.91,12679600,{"date":1796,"open":1797,"high":1798,"low":1759,"close":1786,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1786},"2025-09-10",6.53,6.89,0.4,6.25,11152700,{"date":1803,"open":1726,"high":1804,"low":1743,"close":1738,"change":185,"percent_change":147,"volume":1805,"transactions":9,"vwap":1738},"2025-09-09",6.48,7125800,{"date":1807,"open":1808,"high":1809,"low":1692,"close":1810,"change":1018,"percent_change":651,"volume":1811,"transactions":9,"vwap":1810},"2025-09-08",6.3,6.505,6.46,8196400,{"date":1813,"open":1716,"high":1720,"low":1814,"close":1743,"change":63,"percent_change":1778,"volume":1815,"transactions":9,"vwap":1743},"2025-09-05",6.055,11402000,{"date":1817,"open":1509,"high":1287,"low":1272,"close":1287,"change":1258,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1287},"2025-09-04",3.87,6434800,{"date":1821,"open":1455,"high":1822,"low":1461,"close":1271,"change":498,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1271},"2025-09-03",5.705,1.79,4878200,{"date":1826,"open":1548,"high":1466,"low":1548,"close":1335,"change":515,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1335},"2025-09-02",-2.11,5668500,{"date":1830,"open":1293,"high":1294,"low":1462,"close":1272,"change":435,"percent_change":611,"volume":1831,"transactions":9,"vwap":1272},"2025-08-29",7877000,{"date":1833,"open":1471,"high":1471,"low":1646,"close":1335,"change":481,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1335},"2025-08-28",-1.93,5685400,{"date":1837,"open":1838,"high":1309,"low":1674,"close":1453,"change":307,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1453},"2025-08-27",5.71,-1.39,5722100,{"date":1842,"open":1453,"high":1278,"low":1843,"close":1317,"change":333,"percent_change":455,"volume":1844,"transactions":9,"vwap":1317},"2025-08-26",5.665,7977400,{"date":1846,"open":1847,"high":334,"low":1848,"close":1453,"change":579,"percent_change":1761,"volume":1849,"transactions":9,"vwap":1453},"2025-08-25",5.805,5.675,7884600,{"date":1851,"open":1852,"high":1281,"low":1635,"close":1292,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1292},"2025-08-22",5.42,0.44,8.18,10040000,{"date":1857,"open":1626,"high":1548,"low":1443,"close":1263,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1263},"2025-08-21",-0.16,-2.89,8452600,{"date":1862,"open":1598,"high":1293,"low":1554,"close":1863,"change":185,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-20",5.54,-1.07,12079200,{"date":1867,"open":1441,"high":1271,"low":1255,"close":1674,"change":1868,"percent_change":1377,"volume":1869,"transactions":9,"vwap":1674},"2025-08-19",0.23,13320800,{"date":1871,"open":1341,"high":1852,"low":1507,"close":1341,"change":195,"percent_change":1273,"volume":1872,"transactions":9,"vwap":1341},"2025-08-18",7477600,{"date":1874,"open":1456,"high":1674,"low":1875,"close":1263,"change":417,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1263},"2025-08-15",5.31,-1.82,10391500,{"date":1879,"open":1262,"high":1455,"low":1880,"close":1646,"change":481,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1646},"2025-08-14",5.2,-1.97,16603800,{"date":1884,"open":1196,"high":1885,"low":1886,"close":1598,"change":572,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1598},"2025-08-13",5.639,5.065,10.47,19557000,{"date":1890,"open":1402,"high":1442,"low":1891,"close":1044,"change":1619,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1044},"2025-08-12",4.64,11.45,17289000,{"date":1895,"open":1211,"high":1212,"low":1224,"close":1219,"change":17,"percent_change":1853,"volume":1896,"transactions":9,"vwap":1219},"2025-08-11",9896700,{"date":1898,"open":1899,"high":1231,"low":1900,"close":1367,"change":17,"percent_change":1853,"volume":1901,"transactions":9,"vwap":1367},"2025-08-08",4.5,4.43,11899700,{"date":1903,"open":1168,"high":1904,"low":1905,"close":1899,"change":1906,"percent_change":1751,"volume":1907,"transactions":9,"vwap":1899},"2025-08-07",4.905,4.445,0.28,16364500,{"date":1909,"open":1375,"high":1910,"low":1911,"close":1912,"change":579,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-06",4.394,4.2,4.22,-2.99,7063900,{"date":1916,"open":1917,"high":1375,"low":1117,"close":1118,"change":900,"percent_change":424,"volume":1918,"transactions":9,"vwap":1118},"2025-08-05",4.29,7075500,{"date":1920,"open":1117,"high":1111,"low":1119,"close":1377,"change":103,"percent_change":1653,"volume":1921,"transactions":9,"vwap":1377},"2025-08-04",5254500,{"date":1923,"open":1924,"high":1383,"low":1925,"close":1112,"change":1018,"percent_change":973,"volume":1926,"transactions":9,"vwap":1112},"2025-08-01",4.21,4.1,11175400,{"date":1928,"open":991,"high":1929,"low":950,"close":943,"change":113,"percent_change":1930,"volume":1931,"transactions":9,"vwap":943},"2025-07-31",4.07,-0.74,6604700,{"date":1933,"open":1934,"high":1935,"low":943,"close":1936,"change":625,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-30",4.19,4.206,4.05,-3.34,8266200,{"date":1940,"open":1941,"high":1942,"low":1113,"close":1934,"change":395,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1934},"2025-07-29",4.27,4.316,-1.64,4352400,{"date":1946,"open":1120,"high":1377,"low":1911,"close":1088,"change":195,"percent_change":985,"volume":1947,"transactions":9,"vwap":1088},"2025-07-28",5061000,{"date":1949,"open":1375,"high":1375,"low":1119,"close":1941,"change":481,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1941},"2025-07-25",-2.51,5520700,{"date":1953,"open":1141,"high":1133,"low":1383,"close":1375,"change":1177,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1375},"2025-07-24",-4.58,8334000,{"date":1957,"open":1205,"high":1426,"low":1141,"close":1404,"change":185,"percent_change":1405,"volume":1958,"transactions":9,"vwap":1404},"2025-07-23",9464500,{"date":1960,"open":1147,"high":1961,"low":1900,"close":1402,"change":1962,"percent_change":1271,"volume":1963,"transactions":9,"vwap":1402},"2025-07-22",4.66,0.25,7288800,{"date":1965,"open":1088,"high":1132,"low":1966,"close":1134,"change":1570,"percent_change":1007,"volume":1967,"transactions":9,"vwap":1134},"2025-07-21",4.24,8364600,{"date":1969,"open":1911,"high":1966,"low":1103,"close":1966,"change":900,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1966},"2025-07-18",1.68,6525400,{"date":1973,"open":1117,"high":1974,"low":1119,"close":1112,"change":220,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1112},"2025-07-17",4.249,-0.95,4966600,{"date":1978,"open":1117,"high":1088,"low":1087,"close":1924,"change":163,"percent_change":1594,"volume":1979,"transactions":9,"vwap":1924},"2025-07-16",8859900,{"date":1981,"open":1120,"high":1917,"low":1149,"close":1113,"change":256,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1113},"2025-07-15",-1.18,7361300,{"date":1985,"open":1119,"high":1377,"low":1103,"close":1117,"change":333,"percent_change":522,"volume":1986,"transactions":9,"vwap":1117},"2025-07-14",6508100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1119,"change":208,"percent_change":208,"volume":1992,"transactions":9,"vwap":1119},"2025-07-11",4.08,4.205,4.065,5766800,{"date":1994,"open":1995,"high":1126,"low":1106,"close":1119,"change":481,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1119},"2025-07-10",4.13,-2.58,8395900,{"date":1999,"open":1934,"high":1019,"low":1112,"close":1088,"change":103,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1088},"2025-07-09",2.65,5798400,{"date":2003,"open":2004,"high":1924,"low":2005,"close":1119,"change":1570,"percent_change":991,"volume":2006,"transactions":9,"vwap":1119},"2025-07-08",4.06,4.035,6773600,{"date":2008,"open":1911,"high":1912,"low":950,"close":1082,"change":932,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1082},"2025-07-07",-6.34,9644500,{"date":2012,"open":1941,"high":2013,"low":1911,"close":1088,"change":113,"percent_change":91,"volume":2014,"transactions":9,"vwap":1088},"2025-07-03",4.3,4908600,{"date":2016,"open":1111,"high":1134,"low":1088,"close":1917,"change":195,"percent_change":985,"volume":2017,"transactions":9,"vwap":1917},"2025-07-02",5254200,{"date":2019,"open":1989,"high":2013,"low":2020,"close":2013,"change":1570,"percent_change":949,"volume":2021,"transactions":9,"vwap":2013},"2025-07-01",4.075,7551600,{"date":2023,"open":1103,"high":1149,"low":2004,"close":1103,"change":50,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1103},"2025-06-30",0.98,6862000,{"date":2027,"open":1149,"high":1911,"low":2028,"close":1925,"change":912,"percent_change":508,"volume":2029,"transactions":9,"vwap":1925},"2025-06-27",4.095,9286600,{"date":2031,"open":1119,"high":1934,"low":1929,"close":1934,"change":69,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1934},"2025-06-26",1.21,5224300,{"date":2035,"open":1966,"high":1088,"low":1925,"close":1103,"change":579,"percent_change":1694,"volume":2036,"transactions":9,"vwap":1103},"2025-06-25",5774500,{"date":2038,"open":1120,"high":2039,"low":2040,"close":1941,"change":663,"percent_change":366,"volume":2041,"transactions":9,"vwap":1941},"2025-06-24",4.295,4.135,8320100,{"date":2043,"open":1106,"high":2044,"low":2045,"close":1924,"change":956,"percent_change":1924,"volume":2046,"transactions":9,"vwap":1924},"2025-06-23",4.225,3.96,9511000,{"date":2048,"open":871,"high":1929,"low":2049,"close":1089,"change":900,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1089},"2025-06-20",3.95,1.76,10973600,{"date":2053,"open":949,"high":2054,"low":974,"close":1097,"change":163,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1097},"2025-06-18",4.0050001,0.76,12911100,{"date":2058,"open":2059,"high":2059,"low":955,"close":2060,"change":1858,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-17",4.11,3.94,-3.9,17507600,{"date":2064,"open":1120,"high":2065,"low":1989,"close":1925,"change":307,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1925},"2025-06-16",4.256,-1.91,6563100,{"date":2069,"open":1377,"high":1111,"low":1112,"close":1113,"change":92,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1113},"2025-06-13",-4.57,4299500,{"date":2073,"open":1111,"high":1162,"low":1377,"close":1375,"change":208,"percent_change":208,"volume":2074,"transactions":9,"vwap":1375},"2025-06-12",4211500,{"date":2076,"open":1371,"high":2077,"low":1118,"close":1375,"change":900,"percent_change":1627,"volume":2078,"transactions":9,"vwap":1375},"2025-06-11",4.49,4574100,{"date":2080,"open":1917,"high":1375,"low":1966,"close":1111,"change":900,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1111},"2025-06-10",1.65,3760300,{"date":2084,"open":1111,"high":1393,"low":1117,"close":1966,"change":50,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1966},"2025-06-09",0.95,7307000,{"date":2088,"open":1103,"high":1911,"low":1936,"close":1911,"change":376,"percent_change":662,"volume":2089,"transactions":9,"vwap":1911},"2025-06-06",6943300,{"date":2091,"open":2092,"high":1966,"low":1989,"close":2059,"change":195,"percent_change":758,"volume":2093,"transactions":9,"vwap":2059},"2025-06-05",4.12,4980000,{"date":2095,"open":1995,"high":2096,"low":1989,"close":2092,"change":208,"percent_change":208,"volume":2097,"transactions":9,"vwap":2092},"2025-06-04",4.165,4779100,{"date":2099,"open":1925,"high":1911,"low":2100,"close":2092,"change":163,"percent_change":1555,"volume":2101,"transactions":9,"vwap":2092},"2025-06-03",4.074,6575300,{"date":2103,"open":1966,"high":1377,"low":2004,"close":1087,"change":1177,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1087},"2025-06-02",-4.88,6920100,{"date":2107,"open":1941,"high":1391,"low":1088,"close":2013,"change":163,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2013},"2025-05-30",0.7,6928000,{"date":2111,"open":1966,"high":2112,"low":1911,"close":1941,"change":333,"percent_change":562,"volume":2113,"transactions":9,"vwap":1941},"2025-05-29",4.345,5597400,{"date":2115,"open":1989,"high":2116,"low":1989,"close":1934,"change":376,"percent_change":624,"volume":2117,"transactions":9,"vwap":1934},"2025-05-28",4.285,5197000,{"date":2119,"open":1119,"high":2096,"low":1989,"close":1925,"change":50,"percent_change":128,"volume":2120,"transactions":9,"vwap":1925},"2025-05-27",3506700,{"date":2122,"open":1089,"high":1119,"low":2123,"close":2004,"change":256,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2004},"2025-05-23",4.0040002,-1.22,3339100,{"date":2127,"open":2049,"high":1995,"low":2128,"close":2059,"change":1652,"percent_change":864,"volume":2129,"transactions":9,"vwap":2059},"2025-05-22",3.885,6396400,{"date":2131,"open":1119,"high":2132,"low":2133,"close":1097,"change":932,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1097},"2025-05-21",4.175,3.93,-6.37,5547500,{"date":2137,"open":1149,"high":1120,"low":1098,"close":1966,"change":17,"percent_change":1510,"volume":2138,"transactions":9,"vwap":1966},"2025-05-20",2700800,{"date":2140,"open":1934,"high":1117,"low":2028,"close":1912,"change":481,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1912},"2025-05-19",-2.54,4043500,{"date":2144,"open":1149,"high":2145,"low":2146,"close":1127,"change":35,"percent_change":1404,"volume":2147,"transactions":9,"vwap":1127},"2025-05-16",4.385,4.155,6208800,{"date":2149,"open":1103,"high":1149,"low":2005,"close":1103,"change":17,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1103},"2025-05-15",0.49,5520100,{"date":2153,"open":1966,"high":1966,"low":1936,"close":2092,"change":515,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2092},"2025-05-14",-2.83,4827700,{"date":2157,"open":1127,"high":2158,"low":871,"close":1966,"change":195,"percent_change":758,"volume":2159,"transactions":9,"vwap":1966},"2025-05-13",4.342,10780400,{"date":2161,"open":1371,"high":2162,"low":2096,"close":1120,"change":17,"percent_change":1510,"volume":2163,"transactions":9,"vwap":1120},"2025-05-12",4.39,6319400,{"date":2165,"open":1120,"high":2166,"low":1911,"close":1117,"change":17,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1117},"2025-05-09",4.365,0.48,2999700,{"date":2170,"open":1995,"high":1120,"low":1929,"close":1924,"change":456,"percent_change":840,"volume":2171,"transactions":9,"vwap":1924},"2025-05-08",6466900,{"date":2173,"open":1995,"high":2174,"low":2004,"close":1989,"change":236,"percent_change":1962,"volume":2175,"transactions":9,"vwap":1989},"2025-05-07",4.265,8842400,{"date":2177,"open":1147,"high":2178,"low":2005,"close":1929,"change":91,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1929},"2025-05-06",4.615,-14.68,9080600,{"date":2182,"open":1167,"high":2183,"low":1197,"close":1210,"change":481,"percent_change":640,"volume":2184,"transactions":9,"vwap":1210},"2025-05-05",4.885,4777500,{"date":2186,"open":2187,"high":1904,"low":2188,"close":1244,"change":1018,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1244},"2025-05-02",4.78,4.73,3.17,3547800,{"date":2192,"open":1426,"high":2193,"low":1223,"close":2188,"change":163,"percent_change":1206,"volume":2194,"transactions":9,"vwap":2188},"2025-05-01",4.855,2904100,{"date":2196,"open":1141,"high":1202,"low":2197,"close":1205,"change":376,"percent_change":123,"volume":2198,"transactions":9,"vwap":1205},"2025-04-30",4.479,2764800,{"date":2200,"open":1211,"high":1223,"low":1360,"close":1161,"change":50,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1161},"2025-04-29",0.88,2698900,{"date":2204,"open":1147,"high":1133,"low":1162,"close":1211,"change":435,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1211},"2025-04-28",2.7,2664100,{"date":2208,"open":1132,"high":1140,"low":1134,"close":1147,"change":307,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1147},"2025-04-25",-1.77,2221000,{"date":2212,"open":1382,"high":1219,"low":2213,"close":957,"change":103,"percent_change":2214,"volume":2215,"transactions":9,"vwap":957},"2025-04-24",4.375,2.49,2801000,{"date":2217,"open":1225,"high":1426,"low":1375,"close":1393,"change":395,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1393},"2025-04-23",-1.56,2566200,{"date":2221,"open":2077,"high":1133,"low":2222,"close":2077,"change":333,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2077},"2025-04-22",4.395,1.81,2785700,{"date":178,"open":1147,"high":1132,"low":1371,"close":1135,"change":220,"percent_change":1387,"volume":2226,"transactions":9,"vwap":1135},3170400]