[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWEN":3,"homepage-market-summary":30,"stock-historical-BWEN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BWEN","2026-10-02",{"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},"Broadwind, Inc. Common Stock","Nasdaq",null,"NONFERROUS FOUNDRIES (CASTINGS)","Broadwind Inc is a precision manufacturer of structures, equipment, and components for clean technology and other specialized applications. The company provides technologically high-value products to customers with complex systems and stringent quality standards that operate in the energy, mining, and infrastructure sectors in the United States of America. Its capabilities include heavy fabrications, welding, metal rolling, coatings, gear cutting and shaping, gearbox manufacturing and repair, heat treatment, CNG decompression, precision machining, assembly, engineering, and packaging solutions, among others. The company operates in four reportable segments: Heavy Fabrications, which generates the maximum revenue, Gearing, Industrial Solutions, and Corporate.","341","Cicero, IL",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.25,4.33,4.215,4.19,0.06,1.43,82177.427385,1282,4.2562,5.7,1.88,457465.20243009564,62,5254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":20,"price":107,"is_up":39},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1.45,370601,135269365.809954,150,"2025-04-22",[181,182,192,202,211,221,231,240,250,261,271,279,287,298,305,315,324,333,340,347,354,360,365,374,382,392,403,410,418,426,436,444,453,463,473,484,495,503,512,522,529,537,547,556,564,572,581,590,598,609,620,631,638,649,658,665,672,679,685,690,693,697,702,708,712,717,723,729,733,738,743,749,755,760,766,770,775,780,787,791,795,801,806,813,816,819,824,830,836,842,848,854,859,867,871,877,883,887,892,898,904,912,918,925,933,940,949,956,965,972,977,983,990,996,1001,1006,1012,1018,1023,1029,1033,1039,1043,1047,1052,1056,1062,1067,1070,1073,1077,1081,1085,1088,1093,1096,1100,1104,1108,1111,1116,1120,1124,1129,1134,1138,1143,1147,1153,1157,1160,1164,1169,1173,1178,1183,1187,1191,1195,1198,1202,1206,1209,1213,1217,1221,1225,1232,1239,1245,1251,1257,1263,1268,1272,1278,1283,1287,1292,1297,1304,1309,1313,1317,1322,1327,1333,1337,1343,1350,1358,1363,1368,1374,1380,1384,1389,1393,1396,1400,1405,1409,1413,1418,1422,1427,1431,1435,1440,1445,1449,1453,1457,1461,1467,1472,1476,1481,1486,1491,1496,1499,1503,1507,1511,1514,1519,1523,1526,1530,1534,1537,1541,1545,1549,1552,1555,1559,1562,1566,1569,1573,1579,1584,1587,1590,1594,1597,1601,1605,1608,1611,1614,1617,1621,1623,1628,1632,1634,1638,1641,1644,1648,1651,1653,1657,1661,1664,1667,1671,1675,1678,1682,1685,1689,1693,1697,1701,1704,1707,1710,1713,1717,1720,1724,1727,1731,1735,1741,1745,1749,1754,1757,1762,1767,1771,1774,1778,1781,1783,1787,1790,1793,1797,1801,1804,1808,1812,1816,1821,1825,1828,1831,1837,1841,1845,1848,1852,1855,1859,1863,1866,1870,1874,1878,1883,1887,1892,1896,1898,1902,1906,1910,1913,1916,1922,1927,1931,1936,1942,1948,1951,1955,1958,1961,1965,1969,1973,1977,1981,1986,1990,1996,2000,2006,2013,2017,2021,2025,2028,2031,2034,2036,2040,2043],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",4.16,4.2458,4.05,0.01,0.24,139382.806273,1742,4.1657,{"date":193,"open":194,"high":195,"low":186,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",4.11,4.235,4.18,0.12,2.96,160995.98912,2140,4.151,{"date":203,"open":16,"high":16,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4,4.06,-0.16,-3.79,242896.706882,1513,4.0487,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":111,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.15,4.24,4.12,4.22,-0.24,101789.139536,1388,4.1972,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":20,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.2,4.3,4.145,4.23,1.44,110763.615349,1494,4.2441,{"date":232,"open":226,"high":17,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.0701,4.17,-0.15,-3.47,145764.960544,1039,4.1612,{"date":241,"open":242,"high":243,"low":223,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",4.36,4.365,4.32,-0.09,-2.04,95272.944849,1332,4.2881,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",4.34,4.42,4.225,4.41,0.1,2.32,218098.717017,2575,4.3618,{"date":262,"open":263,"high":264,"low":223,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",4.21,4.39,4.31,0.04,0.94,211784.049416,1878,4.3153,{"date":272,"open":16,"high":224,"low":19,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",4.27,0.02,0.47,112026.166882,1545,4.2374,{"date":280,"open":281,"high":242,"low":281,"close":16,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",4.13,0.27,6.78,180733.472278,2027,4.2422,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",3.95,4.04,3.84,3.98,0.03,0.76,260354.616377,2044,3.9413,{"date":299,"open":289,"high":300,"low":291,"close":289,"change":293,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",3.9854,0.77,132462.637204,1404,3.9026,{"date":306,"open":307,"high":289,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",3.89,3.79,3.92,-0.06,-1.51,195205.474807,2277,3.8722,{"date":316,"open":317,"high":318,"low":319,"close":292,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",4.02,4.065,3.945,0,191907.19117,1449,3.9937,{"date":325,"open":326,"high":327,"low":328,"close":292,"change":310,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",3.97,4.025,3.91,-1.49,165393.327459,1662,3.9832,{"date":334,"open":335,"high":184,"low":292,"close":290,"change":336,"percent_change":337,"volume":338,"transactions":200,"vwap":339},"2026-09-09",4.09,-0.12,-2.88,309766.475146,4.0303,{"date":341,"open":184,"high":342,"low":343,"close":184,"change":187,"percent_change":188,"volume":344,"transactions":345,"vwap":346},"2026-09-08",4.26,4.0801,196890.185874,1893,4.1856,{"date":348,"open":281,"high":234,"low":349,"close":213,"change":266,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",4.045,0.97,153434.173123,1628,4.1114,{"date":355,"open":194,"high":184,"low":356,"close":194,"change":320,"percent_change":320,"volume":357,"transactions":358,"vwap":359},"2026-09-03",4.03,164991.285152,1336,4.1169,{"date":361,"open":263,"high":254,"low":205,"close":194,"change":362,"percent_change":73,"volume":363,"transactions":364,"vwap":215},"2026-09-02",-0.045,184514.737054,1749,{"date":366,"open":223,"high":367,"low":356,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",4.2383,4.155,-0.145,-3.37,402824.602217,3324,4.1416,{"date":375,"open":252,"high":376,"low":16,"close":224,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",4.52,-0.07,-1.6,493269.805713,3375,4.3489,{"date":383,"open":384,"high":385,"low":224,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",4.63,4.7099,4.37,-0.22,-4.79,301765.845147,2476,4.3807,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",4.48,4.77,4.44,4.59,0.2,4.56,316304.463367,2981,4.5944,{"date":404,"open":242,"high":394,"low":405,"close":264,"change":187,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",4.325,0.23,251438.174794,1943,4.4061,{"date":411,"open":396,"high":376,"low":405,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",4.38,-0.02,-0.45,252799.998015,2080,4.4031,{"date":419,"open":396,"high":396,"low":420,"close":421,"change":310,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",4.2763,4.4,-1.35,288514.372286,3045,4.3511,{"date":427,"open":428,"high":429,"low":224,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",4.6,4.66,4.46,-0.05,-1.11,398707.184572,3953,4.452,{"date":437,"open":397,"high":438,"low":412,"close":439,"change":235,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",4.625,4.51,-3.22,281407.350451,3447,4.473,{"date":445,"open":446,"high":446,"low":447,"close":429,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",4.93,4.47,-0.21,-4.31,454706.997635,4084,4.6717,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":446},"2026-08-18",5.07,5.25,4.8,4.87,-0.4,-7.59,535398.507943,4931,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":246,"volume":470,"transactions":471,"vwap":472},"2026-08-17",5.53,5.58,5.15,5.27,-0.11,549266.376316,4379,5.3437,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",5.37,5.4776,5.23,5.38,0.08,1.51,345303.746271,4685,5.3316,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",5.39,5.5,5.2,5.3,-0.14,-2.57,370087.595574,4990,5.3204,{"date":496,"open":497,"high":25,"low":455,"close":498,"change":256,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",5.41,5.44,1.87,1059067.421636,15641,5.336,{"date":504,"open":447,"high":505,"low":447,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",5.55,5.34,0.88,19.73,2209900.821024,21359,5.0123,{"date":513,"open":514,"high":515,"low":516,"close":430,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",4.76,4.8099,4.35,-0.2,-4.29,923501.980803,12273,4.5002,{"date":523,"open":376,"high":524,"low":253,"close":429,"change":525,"percent_change":16,"volume":526,"transactions":527,"vwap":528},"2026-08-07",4.8199,0.19,712597.811084,3997,4.6242,{"date":530,"open":430,"high":531,"low":342,"close":447,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",4.78,-0.04,-0.89,430795.300331,3814,4.5874,{"date":538,"open":539,"high":540,"low":541,"close":439,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",4.96,4.9776,4.465,-0.48,-9.62,595313.42838,4056,4.6192,{"date":548,"open":214,"high":549,"low":263,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",5.48,4.99,0.91,22.3,2452283.931609,16964,5.0501,{"date":557,"open":289,"high":223,"low":558,"close":559,"change":479,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",3.83,4.08,2,838366.370971,9822,4.0329,{"date":565,"open":289,"high":566,"low":567,"close":204,"change":256,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",4.14,3.82,2.56,689276.811114,7011,4.0186,{"date":573,"open":574,"high":213,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",3.58,3.9,0.41,11.75,776061.646571,4050,3.9174,{"date":582,"open":583,"high":289,"low":584,"close":585,"change":542,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",3.93,3.44,3.49,-12.09,1121791.73876,6444,3.695,{"date":591,"open":399,"high":399,"low":592,"close":326,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",3.86,-0.835,-17.38,1239462.874749,7783,4.0679,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",4.88,5.03,4.4304,4.805,-0.025,-0.52,482991.250826,4484,4.6389,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",5.13,5.52,4.72,4.83,-0.35,-6.76,579181.37095,5284,5.1375,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",5.05,5.42,5.02,5.18,0.15,2.98,529499.91745,3935,5.2312,{"date":632,"open":455,"high":456,"low":633,"close":601,"change":310,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",4.7,-1.18,496240.562672,3527,5.0811,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",4.79,5.125,4.61,5.09,0.3,6.26,231920.827403,1468,4.9431,{"date":650,"open":651,"high":652,"low":613,"close":640,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",4.89,5.04,-0.03,-0.62,298410.624423,2519,4.8882,{"date":659,"open":660,"high":661,"low":421,"close":662,"change":663,"percent_change":399,"volume":664,"transactions":9,"vwap":662},"2026-07-17",4.49,5,4.82,0.21,354300,{"date":666,"open":457,"high":667,"low":668,"close":642,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":642},"2026-07-16",4.9,4.5,-0.31,-6.3,340300,{"date":673,"open":601,"high":625,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-15",4.69,4.92,-0.17,-3.34,341900,{"date":680,"open":252,"high":681,"low":252,"close":643,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":643},"2026-07-14",5.19,0.79,18.37,866000,{"date":686,"open":255,"high":687,"low":214,"close":224,"change":336,"percent_change":688,"volume":689,"transactions":9,"vwap":224},"2026-07-13",4.57,-2.71,294100,{"date":691,"open":264,"high":642,"low":223,"close":253,"change":413,"percent_change":414,"volume":692,"transactions":9,"vwap":253},"2026-07-10",691800,{"date":694,"open":242,"high":687,"low":516,"close":396,"change":256,"percent_change":695,"volume":696,"transactions":9,"vwap":396},"2026-07-09",2.3,240200,{"date":698,"open":317,"high":447,"low":699,"close":252,"change":700,"percent_change":17,"volume":701,"transactions":9,"vwap":252},"2026-07-08",3.94,0.18,429800,{"date":703,"open":633,"high":704,"low":194,"close":184,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":184},"2026-07-07",4.71,-0.61,-12.79,360300,{"date":709,"open":428,"high":710,"low":397,"close":395,"change":525,"percent_change":213,"volume":711,"transactions":9,"vwap":395},"2026-07-06",5.01,302700,{"date":713,"open":714,"high":458,"low":386,"close":715,"change":377,"percent_change":311,"volume":716,"transactions":9,"vwap":715},"2026-07-02",4.68,4.58,313500,{"date":718,"open":395,"high":719,"low":715,"close":96,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":96},"2026-07-01",4.85,-0.18,-3.73,193300,{"date":724,"open":725,"high":446,"low":96,"close":614,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":614},"2026-06-30",4.74,0.11,2.33,388000,{"date":730,"open":265,"high":725,"low":263,"close":613,"change":146,"percent_change":731,"volume":732,"transactions":9,"vwap":613},"2026-06-29",8.76,305300,{"date":734,"open":226,"high":430,"low":735,"close":252,"change":293,"percent_change":736,"volume":737,"transactions":9,"vwap":252},"2026-06-26",4.1,0.7,245800,{"date":739,"open":715,"high":674,"low":740,"close":265,"change":387,"percent_change":741,"volume":742,"transactions":9,"vwap":265},"2026-06-25",4.29,-4.86,315500,{"date":744,"open":458,"high":458,"low":253,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-24",4.53,-0.32,-6.6,347600,{"date":750,"open":457,"high":643,"low":751,"close":719,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":719},"2026-06-23",4.75,-0.19,-3.77,330100,{"date":756,"open":757,"high":758,"low":667,"close":652,"change":187,"percent_change":398,"volume":759,"transactions":9,"vwap":652},"2026-06-22",5.06,5.4,722100,{"date":761,"open":601,"high":681,"low":762,"close":601,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":601},"2026-06-18",4.94,0.16,3.29,466900,{"date":767,"open":457,"high":477,"low":252,"close":458,"change":768,"percent_change":26,"volume":769,"transactions":9,"vwap":458},"2026-06-17",0.09,1202300,{"date":771,"open":204,"high":661,"low":292,"close":531,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":531},"2026-06-16",0.82,20.71,1366300,{"date":776,"open":273,"high":745,"low":328,"close":777,"change":387,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-15",3.96,-5.26,425800,{"date":781,"open":196,"high":782,"low":783,"close":196,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":196},"2026-06-12",4.54,4.01,0.05,1.21,565200,{"date":788,"open":783,"high":263,"low":289,"close":281,"change":789,"percent_change":740,"volume":790,"transactions":9,"vwap":281},"2026-06-11",0.17,365400,{"date":792,"open":205,"high":264,"low":558,"close":777,"change":235,"percent_change":793,"volume":794,"transactions":9,"vwap":777},"2026-06-10",-3.65,581400,{"date":796,"open":797,"high":234,"low":574,"close":194,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":194},"2026-06-09",3.67,0.44,11.99,727000,{"date":802,"open":307,"high":699,"low":803,"close":797,"change":490,"percent_change":804,"volume":805,"transactions":9,"vwap":797},"2026-06-08",3.66,-3.67,333600,{"date":807,"open":735,"high":263,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-05",3.76,3.81,-0.37,-8.85,1157400,{"date":814,"open":326,"high":342,"low":575,"close":196,"change":197,"percent_change":198,"volume":815,"transactions":9,"vwap":196},"2026-06-04",433300,{"date":817,"open":204,"high":223,"low":592,"close":205,"change":266,"percent_change":46,"volume":818,"transactions":9,"vwap":205},"2026-06-03",274500,{"date":820,"open":821,"high":281,"low":803,"close":317,"change":644,"percent_change":822,"volume":823,"transactions":9,"vwap":317},"2026-06-02",3.72,8.06,444100,{"date":825,"open":826,"high":808,"low":827,"close":821,"change":663,"percent_change":828,"volume":829,"transactions":9,"vwap":821},"2026-06-01",3.46,3.4,5.98,414700,{"date":831,"open":832,"high":833,"low":88,"close":834,"change":676,"percent_change":835,"volume":707,"transactions":9,"vwap":834},"2026-05-29",3.63,3.69,3.51,-4.62,{"date":837,"open":803,"high":558,"low":838,"close":839,"change":266,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-28",3.5,3.68,1.1,245000,{"date":843,"open":777,"high":281,"low":844,"close":845,"change":746,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-27",3.54,3.64,-8.08,587600,{"date":849,"open":307,"high":213,"low":850,"close":777,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":777},"2026-05-26",3.73,0.07,1.8,646300,{"date":855,"open":585,"high":204,"low":88,"close":307,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":307},"2026-05-22",0.42,12.1,866100,{"date":860,"open":839,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-21",3.7,3.39,3.47,-0.29,-7.71,425900,{"date":868,"open":869,"high":326,"low":869,"close":808,"change":789,"percent_change":725,"volume":870,"transactions":9,"vwap":808},"2026-05-20",3.61,563300,{"date":872,"open":873,"high":328,"low":863,"close":874,"change":517,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-19",3.71,3.59,-5.28,437900,{"date":878,"open":879,"high":879,"low":803,"close":308,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":308},"2026-05-18",4.43,-0.73,-16.15,1299400,{"date":884,"open":821,"high":667,"low":797,"close":376,"change":736,"percent_change":885,"volume":886,"transactions":9,"vwap":376},"2026-05-15",18.32,2850500,{"date":888,"open":575,"high":242,"low":889,"close":567,"change":653,"percent_change":890,"volume":891,"transactions":9,"vwap":567},"2026-05-14",3.65,-0.78,1232300,{"date":893,"open":186,"high":751,"low":874,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-13",3.85,-0.56,-12.7,5231100,{"date":899,"open":900,"high":428,"low":901,"close":255,"change":900,"percent_change":902,"volume":903,"transactions":9,"vwap":255},"2026-05-12",2.38,2.23,117.24,21662600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":469,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-11",2.15,2.18,2.01,2.03,-5.14,456600,{"date":913,"open":914,"high":907,"low":909,"close":915,"change":293,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-08",2.13,2.14,1.42,247300,{"date":919,"open":920,"high":915,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-07",2.02,2.11,0.13,6.57,351200,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-06",2.69,2.75,1.98,-0.71,-26.39,1210500,{"date":934,"open":935,"high":936,"low":937,"close":927,"change":626,"percent_change":938,"volume":939,"transactions":9,"vwap":927},"2026-05-05",2.59,2.71,2.46,5.91,187100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-04",2.6,2.64,2.5,2.54,-0.08,-3.05,90800,{"date":950,"open":951,"high":952,"low":568,"close":953,"change":532,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-01",2.7,2.73,2.62,-1.5,91000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-30",2.45,2.74,2.43,2.66,0.22,9.02,324600,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":532,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-29",2.48,2.36,2.44,-1.61,67000,{"date":973,"open":935,"high":974,"low":958,"close":967,"change":235,"percent_change":975,"volume":976,"transactions":9,"vwap":967},"2026-04-28",2.65,-5.7,115000,{"date":978,"open":942,"high":979,"low":568,"close":980,"change":784,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-27",2.72,2.63,1.94,164800,{"date":984,"open":985,"high":951,"low":986,"close":987,"change":946,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-24",2.67,2.55,2.58,-3.01,81000,{"date":991,"open":960,"high":992,"low":993,"close":961,"change":188,"percent_change":994,"volume":995,"transactions":9,"vwap":961},"2026-04-23",2.84,2.37,9.92,394000,{"date":997,"open":900,"high":958,"low":998,"close":999,"change":256,"percent_change":265,"volume":1000,"transactions":9,"vwap":999},"2026-04-22",2.35,2.42,82800,{"date":1002,"open":944,"high":944,"low":1003,"close":257,"change":720,"percent_change":1004,"volume":1005,"transactions":9,"vwap":257},"2026-04-21",2.29,-7.2,161700,{"date":1007,"open":1008,"high":986,"low":1009,"close":944,"change":763,"percent_change":1010,"volume":1011,"transactions":9,"vwap":944},"2026-04-20",2.27,2.21,6.84,386300,{"date":1013,"open":1014,"high":900,"low":1015,"close":1016,"change":256,"percent_change":430,"volume":1017,"transactions":9,"vwap":1016},"2026-04-17",2.26,2.22,2.34,122900,{"date":1019,"open":1014,"high":1003,"low":1020,"close":1021,"change":320,"percent_change":320,"volume":1022,"transactions":9,"vwap":1021},"2026-04-16",2.19,2.24,81700,{"date":1024,"open":1025,"high":1026,"low":915,"close":1021,"change":784,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1021},"2026-04-15",2.2,2.25,2.28,69100,{"date":1030,"open":921,"high":1009,"low":1031,"close":1020,"change":256,"percent_change":531,"volume":1032,"transactions":9,"vwap":1020},"2026-04-14",2.09,88200,{"date":1034,"open":1035,"high":1036,"low":1031,"close":1031,"change":653,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1031},"2026-04-13",2.12,2.16,-1.42,83900,{"date":1040,"open":915,"high":907,"low":1041,"close":1035,"change":187,"percent_change":275,"volume":1042,"transactions":9,"vwap":1035},"2026-04-10",2.06,130000,{"date":1044,"open":1045,"high":906,"low":920,"close":921,"change":768,"percent_change":430,"volume":1046,"transactions":9,"vwap":921},"2026-04-09",2.05,153200,{"date":1048,"open":1049,"high":907,"low":908,"close":920,"change":653,"percent_change":1050,"volume":1051,"transactions":9,"vwap":920},"2026-04-08",2.1,-1.46,97300,{"date":1053,"open":1045,"high":1035,"low":908,"close":1045,"change":653,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-04-07",-1.44,70900,{"date":1057,"open":1058,"high":921,"low":908,"close":1059,"change":266,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-06",2.04,2.08,1.96,48400,{"date":1063,"open":560,"high":921,"low":1064,"close":1058,"change":111,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1058},"2026-04-02",1.97,-0.49,47600,{"date":1068,"open":914,"high":1009,"low":1045,"close":1045,"change":653,"percent_change":1054,"volume":1069,"transactions":9,"vwap":1045},"2026-04-01",140200,{"date":1071,"open":1064,"high":1035,"low":1064,"close":1059,"change":726,"percent_change":466,"volume":1072,"transactions":9,"vwap":1059},"2026-03-31",106700,{"date":1074,"open":1060,"high":1045,"low":1075,"close":1064,"change":320,"percent_change":320,"volume":1076,"transactions":9,"vwap":1064},"2026-03-30",1.93,103000,{"date":1078,"open":908,"high":908,"low":1079,"close":1064,"change":431,"percent_change":1080,"volume":1022,"transactions":9,"vwap":1064},"2026-03-27",1.92,-2.48,{"date":1082,"open":909,"high":1031,"low":1064,"close":920,"change":532,"percent_change":1083,"volume":1084,"transactions":9,"vwap":920},"2026-03-26",-1.94,84400,{"date":1086,"open":921,"high":906,"low":1041,"close":1041,"change":187,"percent_change":53,"volume":1087,"transactions":9,"vwap":1041},"2026-03-25",87600,{"date":1089,"open":1090,"high":1036,"low":1045,"close":1045,"change":532,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1045},"2026-03-24",2.07,-1.91,88400,{"date":1094,"open":1058,"high":914,"low":920,"close":1031,"change":479,"percent_change":292,"volume":1095,"transactions":9,"vwap":1031},"2026-03-23",92200,{"date":1097,"open":1049,"high":1035,"low":981,"close":908,"change":469,"percent_change":1098,"volume":1099,"transactions":9,"vwap":908},"2026-03-20",-5.19,251100,{"date":1101,"open":907,"high":1020,"low":1059,"close":1035,"change":245,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1035},"2026-03-19",-4.07,160900,{"date":1105,"open":901,"high":1021,"low":906,"close":1009,"change":532,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1009},"2026-03-18",-1.78,134800,{"date":1109,"open":1009,"high":1008,"low":1020,"close":1026,"change":784,"percent_change":1008,"volume":1110,"transactions":9,"vwap":1026},"2026-03-17",76900,{"date":1112,"open":1020,"high":1003,"low":1113,"close":1025,"change":187,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1025},"2026-03-16",2.17,0.46,95100,{"date":1117,"open":1026,"high":1008,"low":1035,"close":1020,"change":310,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1020},"2026-03-13",-2.67,176700,{"date":1121,"open":1113,"high":1003,"low":1113,"close":1026,"change":293,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1026},"2026-03-12",1.35,219900,{"date":1125,"open":901,"high":1026,"low":1126,"close":1015,"change":752,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1015},"2026-03-11",1.9,-7.88,666100,{"date":1130,"open":900,"high":958,"low":1003,"close":1131,"change":479,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-10",2.41,3.43,193900,{"date":1135,"open":1008,"high":900,"low":1015,"close":727,"change":274,"percent_change":1136,"volume":1137,"transactions":9,"vwap":727},"2026-03-09",0.87,141600,{"date":1139,"open":257,"high":998,"low":901,"close":1140,"change":431,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-06",2.31,-2.12,123800,{"date":1144,"open":937,"high":944,"low":727,"close":968,"change":469,"percent_change":1145,"volume":1146,"transactions":9,"vwap":968},"2026-03-05",-4.45,116900,{"date":1148,"open":1149,"high":1150,"low":999,"close":1151,"change":187,"percent_change":576,"volume":1152,"transactions":9,"vwap":1151},"2026-03-04",2.49,2.52,2.47,56200,{"date":1154,"open":1149,"high":1149,"low":993,"close":937,"change":653,"percent_change":1155,"volume":1156,"transactions":9,"vwap":937},"2026-03-03",-1.2,104700,{"date":1158,"open":958,"high":568,"low":999,"close":1149,"change":187,"percent_change":126,"volume":1159,"transactions":9,"vwap":1149},"2026-03-02",85500,{"date":1161,"open":953,"high":980,"low":958,"close":967,"change":752,"percent_change":1162,"volume":1163,"transactions":9,"vwap":967},"2026-02-27",-7.12,121500,{"date":1165,"open":974,"high":1166,"low":942,"close":985,"change":274,"percent_change":1167,"volume":1168,"transactions":9,"vwap":985},"2026-02-26",2.68,0.75,89200,{"date":1170,"open":945,"high":951,"low":945,"close":974,"change":922,"percent_change":1171,"volume":1172,"transactions":9,"vwap":974},"2026-02-25",5.16,215200,{"date":1174,"open":968,"high":945,"low":695,"close":1150,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1150},"2026-02-24",0.14,5.88,149500,{"date":1179,"open":1180,"high":999,"low":1003,"close":900,"change":653,"percent_change":1181,"volume":1182,"transactions":9,"vwap":900},"2026-02-23",2.4,-1.24,118400,{"date":1184,"open":1180,"high":969,"low":900,"close":1131,"change":653,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1131},"2026-02-20",-1.23,84200,{"date":1188,"open":1180,"high":1149,"low":968,"close":969,"change":274,"percent_change":1189,"volume":1190,"transactions":9,"vwap":969},"2026-02-19",0.83,91500,{"date":1192,"open":960,"high":1149,"low":998,"close":999,"change":111,"percent_change":1193,"volume":1194,"transactions":9,"vwap":999},"2026-02-18",-0.41,68100,{"date":1196,"open":999,"high":1149,"low":1003,"close":960,"change":274,"percent_change":1189,"volume":1197,"transactions":9,"vwap":960},"2026-02-17",187400,{"date":1199,"open":900,"high":969,"low":1016,"close":1131,"change":266,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1131},"2026-02-13",1.69,189500,{"date":1203,"open":958,"high":1150,"low":727,"close":993,"change":377,"percent_change":1204,"volume":1205,"transactions":9,"vwap":993},"2026-02-12",-2.87,124900,{"date":1207,"open":900,"high":937,"low":993,"close":969,"change":20,"percent_change":1150,"volume":1208,"transactions":9,"vwap":969},"2026-02-11",125900,{"date":1210,"open":969,"high":937,"low":695,"close":900,"change":413,"percent_change":1211,"volume":1212,"transactions":9,"vwap":900},"2026-02-10",-0.83,184200,{"date":1214,"open":1021,"high":944,"low":1021,"close":1180,"change":398,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1180},"2026-02-09",9.09,441200,{"date":1218,"open":907,"high":1027,"low":1049,"close":1025,"change":274,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1025},"2026-02-06",0.92,686800,{"date":1222,"open":927,"high":979,"low":1036,"close":907,"change":73,"percent_change":1223,"volume":1224,"transactions":9,"vwap":907},"2026-02-05",-33.13,1410700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":851,"percent_change":1020,"volume":1231,"transactions":9,"vwap":1230},"2026-02-04",3.2,3.35,3.03,3.26,213200,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":525,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-03",3.01,3.28,3.19,6.33,199300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1241,"change":320,"percent_change":320,"volume":1244,"transactions":9,"vwap":1241},"2026-02-02",3,3.14,2.91,233000,{"date":1246,"open":1247,"high":1248,"low":198,"close":1241,"change":336,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1241},"2026-01-30",3.1,3.12,-3.85,163500,{"date":1252,"open":1253,"high":1236,"low":1254,"close":1248,"change":377,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1248},"2026-01-29",3.17,2.94,-2.19,234100,{"date":1258,"open":1259,"high":1260,"low":1248,"close":1236,"change":431,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1236},"2026-01-28",3.25,3.31,-1.54,116300,{"date":1264,"open":862,"high":862,"low":1227,"close":1265,"change":336,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-27",3.24,-3.57,225300,{"date":1269,"open":1265,"high":827,"low":1227,"close":1270,"change":922,"percent_change":317,"volume":1271,"transactions":9,"vwap":1270},"2026-01-26",3.36,166900,{"date":1273,"open":1228,"high":862,"low":1274,"close":1275,"change":336,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-23",3.21,3.23,-3.58,126900,{"date":1279,"open":863,"high":838,"low":1280,"close":1228,"change":469,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1228},"2026-01-22",3.33,-3.18,141400,{"date":1284,"open":839,"high":821,"low":1260,"close":826,"change":387,"percent_change":1285,"volume":1286,"transactions":9,"vwap":826},"2026-01-21",-5.98,208800,{"date":1288,"open":1289,"high":861,"low":827,"close":839,"change":726,"percent_change":1290,"volume":1291,"transactions":9,"vwap":839},"2026-01-20",3.52,3.08,292200,{"date":1293,"open":584,"high":845,"low":1228,"close":1294,"change":197,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-16",3.57,3.48,150300,{"date":1298,"open":1299,"high":839,"low":1300,"close":1301,"change":235,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-15",3.6,3.32,3.45,-4.17,350800,{"date":1305,"open":289,"high":1306,"low":863,"close":1299,"change":459,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2026-01-14",3.99,-10,319300,{"date":1310,"open":292,"high":213,"low":592,"close":204,"change":20,"percent_change":1311,"volume":1312,"transactions":9,"vwap":204},"2026-01-13",1.52,684400,{"date":1314,"open":869,"high":777,"low":869,"close":699,"change":282,"percent_change":1315,"volume":1316,"transactions":9,"vwap":699},"2026-01-12",7.36,358500,{"date":1318,"open":308,"high":308,"low":1319,"close":797,"change":946,"percent_change":1320,"volume":1321,"transactions":9,"vwap":797},"2026-01-09",3.56,-2.13,216200,{"date":1323,"open":889,"high":567,"low":1324,"close":1325,"change":768,"percent_change":937,"volume":1326,"transactions":9,"vwap":1325},"2026-01-08",3.62,3.75,351900,{"date":1328,"open":1280,"high":894,"low":1329,"close":803,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":803},"2026-01-07",3.3,0.33,9.91,711600,{"date":1334,"open":1335,"high":863,"low":1274,"close":1280,"change":922,"percent_change":205,"volume":1336,"transactions":9,"vwap":1280},"2026-01-06",3.22,266100,{"date":1338,"open":1339,"high":1259,"low":1340,"close":1227,"change":141,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1227},"2026-01-05",2.92,2.85,11.11,306700,{"date":1344,"open":1345,"high":198,"low":1346,"close":1347,"change":784,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-02",2.81,2.79,2.88,1.77,220900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":532,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-31",2.87,2.93,2.8,2.83,-1.39,176800,{"date":1359,"open":1234,"high":1229,"low":1352,"close":1352,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1352},"2025-12-30",-0.13,-4.33,83200,{"date":1364,"open":1365,"high":1365,"low":627,"close":1241,"change":469,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1241},"2025-12-29",3.11,-3.54,84100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1365,"change":532,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1365},"2025-12-26",3.15,3.07,-1.27,66400,{"date":1375,"open":1376,"high":1236,"low":1377,"close":1370,"change":293,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1370},"2025-12-24",3.06,3.05,0.96,95700,{"date":1381,"open":1227,"high":1274,"low":1376,"close":1248,"change":653,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1248},"2025-12-23",-0.95,69500,{"date":1385,"open":1241,"high":1275,"low":1386,"close":1370,"change":700,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1370},"2025-12-22",2.97,6.06,308100,{"date":1390,"open":1391,"high":1247,"low":1391,"close":1386,"change":851,"percent_change":1131,"volume":1392,"transactions":9,"vwap":1386},"2025-12-19",2.9,130600,{"date":1394,"open":627,"high":1247,"low":1391,"close":1391,"change":320,"percent_change":320,"volume":1395,"transactions":9,"vwap":1391},"2025-12-18",330000,{"date":1397,"open":1236,"high":1227,"low":1391,"close":1391,"change":669,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1391},"2025-12-17",-9.66,445200,{"date":1401,"open":584,"high":585,"low":1274,"close":1274,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1274},"2025-12-16",-0.25,-7.23,136300,{"date":1406,"open":764,"high":1289,"low":1290,"close":826,"change":398,"percent_change":1407,"volume":1408,"transactions":9,"vwap":826},"2025-12-15",6.13,447900,{"date":1410,"open":585,"high":1319,"low":1265,"close":1230,"change":387,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1230},"2025-12-12",-6.32,246300,{"date":1414,"open":1415,"high":874,"low":88,"close":1295,"change":377,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1295},"2025-12-11",3.55,-1.97,264300,{"date":1419,"open":1228,"high":1294,"low":1335,"close":1415,"change":962,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1415},"2025-12-10",6.61,394900,{"date":1423,"open":1376,"high":1424,"low":1376,"close":1280,"change":282,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1280},"2025-12-09",3.42,8.82,359400,{"date":1428,"open":1247,"high":1370,"low":1229,"close":1376,"change":532,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1376},"2025-12-08",-1.29,116400,{"date":1432,"open":1275,"high":1259,"low":1229,"close":1247,"change":1360,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1247},"2025-12-05",-4.02,110800,{"date":1436,"open":1437,"high":1438,"low":1365,"close":1275,"change":851,"percent_change":1015,"volume":1439,"transactions":9,"vwap":1275},"2025-12-04",3.13,3.27,133100,{"date":1441,"open":1247,"high":1265,"low":1442,"close":1443,"change":726,"percent_change":869,"volume":1444,"transactions":9,"vwap":1443},"2025-12-03",2.99,3.16,200700,{"date":1446,"open":1241,"high":1247,"low":1447,"close":1377,"change":256,"percent_change":862,"volume":1448,"transactions":9,"vwap":1377},"2025-12-02",2.95,194200,{"date":1450,"open":1241,"high":1377,"low":1339,"close":1447,"change":946,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1447},"2025-12-01",-2.64,265200,{"date":1454,"open":1365,"high":1235,"low":1386,"close":1229,"change":532,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1229},"2025-11-28",-1.3,286100,{"date":1458,"open":1354,"high":1265,"low":1346,"close":1371,"change":121,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1371},"2025-11-26",8.87,899300,{"date":1462,"open":1463,"high":1347,"low":944,"close":1464,"change":644,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-25",2.53,2.82,11.9,334500,{"date":1468,"open":1469,"high":953,"low":937,"close":1150,"change":532,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1150},"2025-11-24",2.57,-1.56,207600,{"date":1473,"open":986,"high":953,"low":958,"close":568,"change":187,"percent_change":1474,"volume":1475,"transactions":9,"vwap":568},"2025-11-21",0.39,159200,{"date":1477,"open":1478,"high":1352,"low":945,"close":986,"change":864,"percent_change":1479,"volume":1480,"transactions":9,"vwap":986},"2025-11-20",2.86,-10.21,369600,{"date":1482,"open":942,"high":1478,"low":1469,"close":992,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":992},"2025-11-19",0.29,11.37,366800,{"date":1487,"open":1464,"high":1391,"low":986,"close":986,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":986},"2025-11-18",-0.27,-9.57,552400,{"date":1492,"open":935,"high":627,"low":945,"close":1464,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1464},"2025-11-17",0.26,10.16,713800,{"date":1497,"open":1469,"high":985,"low":960,"close":568,"change":532,"percent_change":1261,"volume":1498,"transactions":9,"vwap":568},"2025-11-14",341400,{"date":1500,"open":1180,"high":928,"low":1140,"close":942,"change":576,"percent_change":1501,"volume":1502,"transactions":9,"vwap":942},"2025-11-13",18.72,1890700,{"date":1504,"open":1090,"high":901,"low":1090,"close":1020,"change":1175,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1020},"2025-11-12",6.83,226900,{"date":1508,"open":1049,"high":1035,"low":929,"close":1045,"change":310,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1045},"2025-11-11",-2.84,80300,{"date":1512,"open":1045,"high":921,"low":560,"close":921,"change":726,"percent_change":487,"volume":1513,"transactions":9,"vwap":921},"2025-11-10",107100,{"date":1515,"open":1058,"high":1090,"low":1516,"close":560,"change":310,"percent_change":1517,"volume":1518,"transactions":9,"vwap":560},"2025-11-07",1.95,-2.91,298400,{"date":1520,"open":915,"high":915,"low":1058,"close":1041,"change":245,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1041},"2025-11-06",-4.19,113900,{"date":1524,"open":914,"high":1113,"low":1045,"close":906,"change":266,"percent_change":1126,"volume":1525,"transactions":9,"vwap":906},"2025-11-05",240900,{"date":1527,"open":1015,"high":1026,"low":1090,"close":921,"change":720,"percent_change":1528,"volume":1529,"transactions":9,"vwap":921},"2025-11-04",-7.86,127700,{"date":1531,"open":1016,"high":1016,"low":1025,"close":1003,"change":431,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1003},"2025-11-03",-2.14,63400,{"date":1535,"open":1014,"high":993,"low":907,"close":1016,"change":479,"percent_change":844,"volume":1536,"transactions":9,"vwap":1016},"2025-10-31",77200,{"date":1538,"open":1008,"high":695,"low":1015,"close":1014,"change":653,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1014},"2025-10-30",-1.31,80400,{"date":1542,"open":1025,"high":1543,"low":1025,"close":1003,"change":256,"percent_change":687,"volume":1544,"transactions":9,"vwap":1003},"2025-10-29",2.39,164900,{"date":1546,"open":1027,"high":1027,"low":1113,"close":1020,"change":469,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1020},"2025-10-28",-4.78,93500,{"date":1550,"open":1543,"high":1131,"low":1026,"close":695,"change":245,"percent_change":753,"volume":1551,"transactions":9,"vwap":695},"2025-10-27",122800,{"date":1553,"open":998,"high":960,"low":695,"close":1543,"change":256,"percent_change":386,"volume":1554,"transactions":9,"vwap":1543},"2025-10-24",88900,{"date":1556,"open":1014,"high":937,"low":1014,"close":1003,"change":293,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1003},"2025-10-23",1.33,163600,{"date":1560,"open":900,"high":999,"low":1025,"close":1014,"change":1360,"percent_change":1561,"volume":1156,"transactions":9,"vwap":1014},"2025-10-22",-5.44,{"date":1563,"open":968,"high":960,"low":257,"close":1543,"change":274,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1543},"2025-10-21",0.84,90500,{"date":1567,"open":969,"high":969,"low":695,"close":993,"change":187,"percent_change":856,"volume":1568,"transactions":9,"vwap":993},"2025-10-20",146500,{"date":1570,"open":900,"high":945,"low":257,"close":968,"change":532,"percent_change":1571,"volume":1572,"transactions":9,"vwap":968},"2025-10-17",-1.67,183800,{"date":1574,"open":951,"high":1575,"low":900,"close":1180,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1180},"2025-10-16",2.76,-0.23,-8.75,516200,{"date":1580,"open":1027,"high":1166,"low":1027,"close":980,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":980},"2025-10-15",0.34,14.85,821900,{"date":1585,"open":1009,"high":727,"low":914,"close":1003,"change":479,"percent_change":1324,"volume":1586,"transactions":9,"vwap":1003},"2025-10-14",350100,{"date":1588,"open":1113,"high":1026,"low":921,"close":1009,"change":479,"percent_change":808,"volume":1589,"transactions":9,"vwap":1009},"2025-10-13",161600,{"date":1591,"open":1009,"high":257,"low":1031,"close":914,"change":245,"percent_change":1592,"volume":1593,"transactions":9,"vwap":914},"2025-10-10",-4.05,301600,{"date":1595,"open":1020,"high":257,"low":26,"close":1015,"change":851,"percent_change":1230,"volume":1596,"transactions":9,"vwap":1015},"2025-10-09",1032900,{"date":1598,"open":907,"high":1020,"low":1035,"close":906,"change":413,"percent_change":1599,"volume":1600,"transactions":9,"vwap":906},"2025-10-08",-0.92,1274900,{"date":1602,"open":1009,"high":1021,"low":915,"close":1113,"change":431,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1113},"2025-10-07",-2.25,102100,{"date":1606,"open":1036,"high":1021,"low":915,"close":1015,"change":768,"percent_change":226,"volume":1607,"transactions":9,"vwap":1015},"2025-10-06",199900,{"date":1609,"open":921,"high":1020,"low":921,"close":914,"change":187,"percent_change":275,"volume":1610,"transactions":9,"vwap":914},"2025-10-03",153800,{"date":1612,"open":1049,"high":906,"low":1041,"close":1035,"change":266,"percent_change":1079,"volume":1613,"transactions":9,"vwap":1035},"2025-10-02",131700,{"date":1615,"open":1090,"high":906,"low":1041,"close":1059,"change":413,"percent_change":1382,"volume":1616,"transactions":9,"vwap":1059},"2025-10-01",59000,{"date":1618,"open":1035,"high":915,"low":1041,"close":1049,"change":653,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1049},"2025-09-30",-1.41,70700,{"date":1622,"open":1045,"high":1036,"low":1045,"close":914,"change":479,"percent_change":575,"volume":1522,"transactions":9,"vwap":914},"2025-09-29",{"date":1624,"open":560,"high":1090,"low":1625,"close":1045,"change":20,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1045},"2025-09-26",1.99,3.02,65100,{"date":1629,"open":920,"high":1041,"low":929,"close":1625,"change":946,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1625},"2025-09-25",-3.86,128000,{"date":1633,"open":1045,"high":1031,"low":929,"close":1090,"change":784,"percent_change":967,"volume":1510,"transactions":9,"vwap":1090},"2025-09-24",{"date":1635,"open":906,"high":907,"low":920,"close":920,"change":1360,"percent_change":1636,"volume":1637,"transactions":9,"vwap":920},"2025-09-23",-6.05,195600,{"date":1639,"open":1031,"high":907,"low":1058,"close":906,"change":20,"percent_change":1352,"volume":1640,"transactions":9,"vwap":906},"2025-09-22",152000,{"date":1642,"open":1035,"high":1020,"low":1059,"close":1031,"change":653,"percent_change":1037,"volume":1643,"transactions":9,"vwap":1031},"2025-09-19",180800,{"date":1645,"open":1113,"high":1015,"low":1035,"close":1035,"change":111,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1035},"2025-09-18",-0.47,151700,{"date":1649,"open":907,"high":1026,"low":914,"close":914,"change":377,"percent_change":1281,"volume":1650,"transactions":9,"vwap":914},"2025-09-17",102400,{"date":1652,"open":915,"high":901,"low":1035,"close":1025,"change":851,"percent_change":764,"volume":1529,"transactions":9,"vwap":1025},"2025-09-16",{"date":1654,"open":901,"high":901,"low":1035,"close":914,"change":469,"percent_change":1655,"volume":1656,"transactions":9,"vwap":914},"2025-09-15",-4.91,111200,{"date":1658,"open":1140,"high":1140,"low":1113,"close":1021,"change":431,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1021},"2025-09-12",-2.18,101500,{"date":1662,"open":1026,"high":993,"low":921,"close":1003,"change":197,"percent_change":465,"volume":1663,"transactions":9,"vwap":1003},"2025-09-11",395500,{"date":1665,"open":1031,"high":1021,"low":1031,"close":1113,"change":784,"percent_change":968,"volume":1666,"transactions":9,"vwap":1113},"2025-09-10",1038200,{"date":1668,"open":1060,"high":1035,"low":1060,"close":1035,"change":626,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1035},"2025-09-09",7.61,115500,{"date":1672,"open":560,"high":1058,"low":1060,"close":1064,"change":946,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1064},"2025-09-08",-3.9,71800,{"date":1676,"open":929,"high":1031,"low":1516,"close":1045,"change":266,"percent_change":1625,"volume":1677,"transactions":9,"vwap":1045},"2025-09-05",116600,{"date":1679,"open":1045,"high":1059,"low":1625,"close":908,"change":653,"percent_change":1680,"volume":1681,"transactions":9,"vwap":908},"2025-09-04",-1.47,147700,{"date":1683,"open":1045,"high":1049,"low":920,"close":1058,"change":111,"percent_change":1065,"volume":1684,"transactions":9,"vwap":1058},"2025-09-03",60800,{"date":1686,"open":1041,"high":921,"low":1058,"close":1045,"change":431,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1045},"2025-09-02",-2.38,58200,{"date":1690,"open":1049,"high":914,"low":1058,"close":1049,"change":413,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1049},"2025-08-29",-0.94,86600,{"date":1694,"open":1009,"high":1009,"low":1041,"close":1035,"change":532,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1035},"2025-08-28",-1.85,118300,{"date":1698,"open":1015,"high":1021,"low":914,"close":1036,"change":431,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1036},"2025-08-27",-2.26,54300,{"date":1702,"open":1009,"high":1003,"low":1020,"close":1009,"change":320,"percent_change":320,"volume":1703,"transactions":9,"vwap":1009},"2025-08-26",66700,{"date":1705,"open":1113,"high":695,"low":915,"close":1009,"change":320,"percent_change":320,"volume":1706,"transactions":9,"vwap":1009},"2025-08-25",130900,{"date":1708,"open":915,"high":1003,"low":1031,"close":1009,"change":479,"percent_change":808,"volume":1709,"transactions":9,"vwap":1009},"2025-08-22",109400,{"date":1711,"open":1049,"high":1113,"low":1041,"close":914,"change":320,"percent_change":320,"volume":1712,"transactions":9,"vwap":914},"2025-08-21",58700,{"date":1714,"open":1025,"high":1003,"low":1090,"close":914,"change":946,"percent_change":1715,"volume":1716,"transactions":9,"vwap":914},"2025-08-20",-3.62,197900,{"date":1718,"open":1020,"high":998,"low":906,"close":1009,"change":320,"percent_change":320,"volume":1719,"transactions":9,"vwap":1009},"2025-08-19",236700,{"date":1721,"open":1026,"high":1027,"low":1009,"close":1009,"change":377,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1009},"2025-08-18",-3.07,90700,{"date":1725,"open":695,"high":900,"low":915,"close":1027,"change":653,"percent_change":1455,"volume":1726,"transactions":9,"vwap":1027},"2025-08-15",195300,{"date":1728,"open":727,"high":727,"low":1025,"close":1140,"change":111,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1140},"2025-08-14",-0.43,118800,{"date":1732,"open":907,"high":1151,"low":1036,"close":257,"change":525,"percent_change":1733,"volume":1734,"transactions":9,"vwap":257},"2025-08-13",8.92,432200,{"date":1736,"open":906,"high":1025,"low":1737,"close":914,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":914},"2025-08-12",1.91,-0.36,-14.46,688000,{"date":1742,"open":993,"high":945,"low":993,"close":1149,"change":726,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1149},"2025-08-11",4.62,460000,{"date":1746,"open":942,"high":985,"low":1016,"close":900,"change":1576,"percent_change":1747,"volume":1748,"transactions":9,"vwap":900},"2025-08-08",-8.81,244800,{"date":1750,"open":927,"high":959,"low":945,"close":1751,"change":377,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-08-07",2.61,-2.61,103700,{"date":1755,"open":952,"high":1575,"low":953,"close":1166,"change":532,"percent_change":1680,"volume":1756,"transactions":9,"vwap":1166},"2025-08-06",81900,{"date":1758,"open":1759,"high":1340,"low":974,"close":979,"change":310,"percent_change":1760,"volume":1761,"transactions":9,"vwap":979},"2025-08-05",2.77,-2.16,305600,{"date":1763,"open":987,"high":1464,"low":986,"close":1764,"change":1493,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-08-04",2.78,10.32,288600,{"date":1768,"open":935,"high":1751,"low":937,"close":1150,"change":377,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1150},"2025-08-01",-2.7,181200,{"date":1772,"open":942,"high":959,"low":944,"close":935,"change":1360,"percent_change":1547,"volume":1773,"transactions":9,"vwap":935},"2025-07-31",176400,{"date":1775,"open":1447,"high":1442,"low":1166,"close":979,"change":235,"percent_change":1776,"volume":1777,"transactions":9,"vwap":979},"2025-07-30",-5.23,286900,{"date":1779,"open":1345,"high":1229,"low":1575,"close":1352,"change":851,"percent_change":944,"volume":1780,"transactions":9,"vwap":1352},"2025-07-29",648800,{"date":1782,"open":1345,"high":1355,"low":1166,"close":1354,"change":320,"percent_change":320,"volume":779,"transactions":9,"vwap":1354},"2025-07-28",{"date":1784,"open":987,"high":1354,"low":1469,"close":1354,"change":282,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1354},"2025-07-25",10.67,437800,{"date":1788,"open":967,"high":935,"low":960,"close":1463,"change":20,"percent_change":960,"volume":1789,"transactions":9,"vwap":1463},"2025-07-24",168600,{"date":1791,"open":1469,"high":942,"low":257,"close":1151,"change":653,"percent_change":1155,"volume":1792,"transactions":9,"vwap":1151},"2025-07-23",408400,{"date":1794,"open":1016,"high":1463,"low":257,"close":944,"change":188,"percent_change":1795,"volume":1796,"transactions":9,"vwap":944},"2025-07-22",10.62,449400,{"date":1798,"open":935,"high":928,"low":907,"close":1014,"change":864,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1014},"2025-07-21",-11.37,465000,{"date":1802,"open":945,"high":935,"low":999,"close":986,"change":266,"percent_change":1803,"volume":805,"transactions":9,"vwap":986},"2025-07-18",1.59,{"date":1805,"open":928,"high":1345,"low":998,"close":1806,"change":377,"percent_change":688,"volume":1807,"transactions":9,"vwap":1806},"2025-07-17",2.51,744600,{"date":1809,"open":1009,"high":987,"low":1113,"close":987,"change":126,"percent_change":1810,"volume":1811,"transactions":9,"vwap":987},"2025-07-16",18.35,847900,{"date":1813,"open":1079,"high":1140,"low":1737,"close":907,"change":1483,"percent_change":1814,"volume":1815,"transactions":9,"vwap":907},"2025-07-15",15.34,1094500,{"date":1817,"open":26,"high":1126,"low":1818,"close":1819,"change":187,"percent_change":1820,"volume":1430,"transactions":9,"vwap":1819},"2025-07-14",1.84,1.89,0.53,{"date":1822,"open":1823,"high":26,"low":1818,"close":26,"change":320,"percent_change":320,"volume":1824,"transactions":9,"vwap":26},"2025-07-11",1.85,66300,{"date":1826,"open":499,"high":26,"low":1823,"close":26,"change":320,"percent_change":320,"volume":1827,"transactions":9,"vwap":26},"2025-07-10",31000,{"date":1829,"open":1830,"high":26,"low":852,"close":26,"change":20,"percent_change":1329,"volume":948,"transactions":9,"vwap":26},"2025-07-09",1.82,{"date":1832,"open":852,"high":1833,"low":1834,"close":1830,"change":274,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1830},"2025-07-08",1.86,1.79,1.11,100900,{"date":1838,"open":1823,"high":1833,"low":1348,"close":852,"change":532,"percent_change":1839,"volume":1840,"transactions":9,"vwap":852},"2025-07-07",-2.17,148200,{"date":1842,"open":1833,"high":1060,"low":1843,"close":1818,"change":653,"percent_change":378,"volume":1844,"transactions":9,"vwap":1818},"2025-07-03",1.81,137100,{"date":1846,"open":852,"high":499,"low":852,"close":499,"change":851,"percent_change":307,"volume":1847,"transactions":9,"vwap":499},"2025-07-02",59500,{"date":1849,"open":1843,"high":1830,"low":1834,"close":852,"change":111,"percent_change":1850,"volume":1851,"transactions":9,"vwap":852},"2025-07-01",-0.55,54700,{"date":1853,"open":1818,"high":26,"low":852,"close":1843,"change":532,"percent_change":1760,"volume":1854,"transactions":9,"vwap":1843},"2025-06-30",51200,{"date":1856,"open":1819,"high":1819,"low":1843,"close":1823,"change":431,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1823},"2025-06-27",-2.63,68000,{"date":1860,"open":26,"high":1737,"low":1843,"close":1126,"change":293,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1126},"2025-06-26",1.6,77600,{"date":1864,"open":499,"high":1516,"low":1823,"close":499,"change":320,"percent_change":320,"volume":1865,"transactions":9,"vwap":499},"2025-06-25",129100,{"date":1867,"open":1868,"high":499,"low":852,"close":499,"change":479,"percent_change":447,"volume":1869,"transactions":9,"vwap":499},"2025-06-24",1.83,86800,{"date":1871,"open":1348,"high":1834,"low":1872,"close":1834,"change":274,"percent_change":116,"volume":1873,"transactions":9,"vwap":1834},"2025-06-23",1.73,48300,{"date":1875,"open":852,"high":1818,"low":1872,"close":1348,"change":413,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1348},"2025-06-20",-1.12,51500,{"date":1879,"open":1830,"high":1830,"low":1880,"close":1834,"change":413,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1834},"2025-06-18",1.76,-1.1,75800,{"date":1884,"open":1823,"high":1126,"low":1843,"close":1843,"change":310,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1843},"2025-06-17",-3.21,97600,{"date":1888,"open":1843,"high":1819,"low":1889,"close":499,"change":256,"percent_change":1890,"volume":1891,"transactions":9,"vwap":499},"2025-06-16",1.78,5.65,80800,{"date":1893,"open":1819,"high":1819,"low":1348,"close":1348,"change":336,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1348},"2025-06-13",-6.35,55000,{"date":1897,"open":26,"high":1737,"low":1868,"close":1819,"change":187,"percent_change":1820,"volume":1510,"transactions":9,"vwap":1819},"2025-06-12",{"date":1899,"open":499,"high":1079,"low":499,"close":26,"change":413,"percent_change":1900,"volume":1901,"transactions":9,"vwap":26},"2025-06-11",-1.05,51400,{"date":1903,"open":1064,"high":1064,"low":1823,"close":1126,"change":310,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1126},"2025-06-10",-3.06,63700,{"date":1907,"open":1819,"high":1625,"low":499,"close":1060,"change":922,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1060},"2025-06-09",7.1,288400,{"date":1911,"open":1868,"high":26,"low":1843,"close":1868,"change":274,"percent_change":840,"volume":1912,"transactions":9,"vwap":1868},"2025-06-06",89800,{"date":1914,"open":1889,"high":1516,"low":1889,"close":1843,"change":197,"percent_change":1908,"volume":1915,"transactions":9,"vwap":1843},"2025-06-05",332200,{"date":1917,"open":1918,"high":1348,"low":1919,"close":1200,"change":377,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1200},"2025-06-04",1.74,1.68,-3.98,95500,{"date":1923,"open":1924,"high":852,"low":1924,"close":1880,"change":256,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1880},"2025-06-03",1.64,6.02,150800,{"date":1928,"open":1919,"high":1919,"low":1924,"close":1929,"change":320,"percent_change":320,"volume":1930,"transactions":9,"vwap":1929},"2025-06-02",1.66,53100,{"date":1932,"open":1929,"high":1929,"low":1933,"close":1929,"change":111,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1929},"2025-05-30",1.63,-0.6,57900,{"date":1937,"open":1200,"high":1938,"low":1924,"close":1939,"change":653,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-05-29",1.75,1.67,-1.76,92300,{"date":1943,"open":1944,"high":1880,"low":1945,"close":1945,"change":413,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-05-28",1.72,1.7,-1.16,37700,{"date":1949,"open":1944,"high":1880,"low":1945,"close":1944,"change":320,"percent_change":320,"volume":1950,"transactions":9,"vwap":1944},"2025-05-27",49300,{"date":1952,"open":1872,"high":1348,"low":1944,"close":1944,"change":653,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1944},"2025-05-23",-1.71,38500,{"date":1956,"open":852,"high":1818,"low":1918,"close":1938,"change":431,"percent_change":1957,"volume":1373,"transactions":9,"vwap":1938},"2025-05-22",-2.78,{"date":1959,"open":1918,"high":1818,"low":1918,"close":852,"change":274,"percent_change":1960,"volume":1700,"transactions":9,"vwap":852},"2025-05-21",1.12,{"date":1962,"open":1843,"high":1823,"low":1348,"close":1889,"change":431,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1889},"2025-05-20",-2.73,55400,{"date":1966,"open":499,"high":26,"low":1889,"close":1868,"change":431,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1868},"2025-05-19",-2.66,51300,{"date":1970,"open":26,"high":920,"low":26,"close":26,"change":111,"percent_change":1971,"volume":1972,"transactions":9,"vwap":26},"2025-05-16",-0.53,264800,{"date":1974,"open":1919,"high":1126,"low":1919,"close":1819,"change":406,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1819},"2025-05-15",13.86,458400,{"date":1978,"open":1919,"high":1843,"low":1929,"close":1929,"change":187,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1929},"2025-05-14",0.61,226000,{"date":1982,"open":1983,"high":852,"low":175,"close":1984,"change":266,"percent_change":967,"volume":1985,"transactions":9,"vwap":1984},"2025-05-13",1.55,1.65,632900,{"date":1987,"open":1924,"high":1924,"low":1988,"close":1988,"change":111,"percent_change":654,"volume":1989,"transactions":9,"vwap":1988},"2025-05-12",1.61,69800,{"date":1991,"open":1933,"high":1924,"low":1992,"close":1993,"change":274,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-05-09",1.58,1.62,1.25,35000,{"date":1997,"open":1861,"high":1993,"low":1803,"close":1861,"change":274,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1861},"2025-05-08",1.27,27400,{"date":2001,"open":2002,"high":1988,"low":2003,"close":1992,"change":479,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1992},"2025-05-07",1.53,1.49,5.33,96400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":532,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-05-06",1.54,1.56,1.5,-2.6,29300,{"date":2014,"open":1311,"high":2015,"low":1311,"close":2008,"change":320,"percent_change":320,"volume":2016,"transactions":9,"vwap":2008},"2025-05-05",1.57,49400,{"date":2018,"open":2008,"high":2015,"low":1311,"close":2008,"change":187,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2008},"2025-05-02",0.65,57200,{"date":2022,"open":2008,"high":2015,"low":1311,"close":2002,"change":653,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2002},"2025-05-01",-1.92,20800,{"date":2026,"open":480,"high":2015,"low":2003,"close":2009,"change":784,"percent_change":1260,"volume":2027,"transactions":9,"vwap":2009},"2025-04-30",73900,{"date":2029,"open":2010,"high":2002,"low":2010,"close":480,"change":320,"percent_change":320,"volume":2030,"transactions":9,"vwap":480},"2025-04-29",23500,{"date":2032,"open":2002,"high":2015,"low":2003,"close":480,"change":274,"percent_change":82,"volume":2033,"transactions":9,"vwap":480},"2025-04-28",40400,{"date":2035,"open":2008,"high":2015,"low":2003,"close":2003,"change":532,"percent_change":1752,"volume":1610,"transactions":9,"vwap":2003},"2025-04-25",{"date":2037,"open":1992,"high":1993,"low":2010,"close":2002,"change":431,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2002},"2025-04-24",-3.16,171200,{"date":2041,"open":1945,"high":1944,"low":1992,"close":1992,"change":336,"percent_change":2042,"volume":1379,"transactions":9,"vwap":1992},"2025-04-23",-7.06,{"date":179,"open":1919,"high":2044,"low":1984,"close":1945,"change":274,"percent_change":60,"volume":1055,"transactions":9,"vwap":1945},1.71]