[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBI":3,"homepage-market-summary":31,"stock-historical-JBI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JBI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Janus International Group, Inc.","NYSE",null,"METAL DOORS, SASH, FRAMES, MOLDINGS & TRIM","Janus International Group Inc is a manufacturer and supplier of turnkey solutions for self-storage, commercial, and industrial building Solutions. It provides products that include roll-up and swing doors, hallway systems, relocatable storage MASS (Moveable Additional Storage Structures) units, and technologies for automating facility and door operation. It is operated through two geographic regions; Janus North America and Janus International. The Janus International segment is comprised of a subsidiary whose production and sales are largely in Europe and Australia. The Janus North America segment is comprised of all the other entities.","1,950","Temple, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.34,4.19,4.395,4.18,4.21,0.13,3.09,1559913.691408,10787,4.3257,10.32,4.01,1653878.4141514222,5.2,1705,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},10.8,1481720,540827981.952007,-34.44,"2025-04-23",[184,185,195,205,214,224,234,241,250,259,269,277,286,294,304,315,324,334,343,351,360,368,378,386,395,403,411,420,430,438,449,456,463,470,478,484,490,499,508,519,530,540,549,557,567,576,583,590,599,607,615,624,632,641,647,653,658,662,667,675,679,684,687,691,696,700,705,711,717,722,728,733,741,747,751,754,758,763,767,772,776,781,786,792,796,800,804,808,813,818,822,825,829,834,838,844,851,857,863,868,874,879,883,887,893,898,903,907,911,914,918,922,926,931,935,939,945,952,957,961,967,972,977,982,986,990,994,1001,1007,1013,1016,1021,1025,1031,1036,1039,1044,1048,1052,1057,1062,1065,1069,1075,1080,1084,1087,1093,1101,1109,1116,1123,1131,1138,1143,1148,1155,1163,1169,1174,1180,1186,1193,1199,1207,1213,1219,1224,1230,1235,1242,1249,1256,1261,1266,1271,1277,1285,1292,1297,1302,1307,1311,1315,1320,1323,1327,1332,1338,1344,1350,1358,1363,1369,1376,1379,1384,1390,1395,1399,1405,1409,1412,1415,1420,1426,1434,1440,1445,1452,1458,1464,1470,1478,1484,1488,1494,1501,1508,1515,1521,1527,1532,1536,1541,1547,1553,1558,1565,1573,1581,1588,1595,1603,1611,1618,1625,1632,1638,1646,1653,1661,1668,1673,1679,1686,1694,1701,1706,1712,1717,1723,1729,1734,1739,1744,1749,1755,1758,1763,1767,1774,1781,1788,1793,1800,1807,1813,1817,1822,1826,1831,1837,1843,1846,1852,1857,1862,1866,1871,1876,1882,1888,1894,1897,1901,1906,1912,1917,1922,1927,1931,1939,1947,1954,1962,1967,1973,1981,1985,1992,1997,2004,2012,2019,2027,2032,2037,2042,2048,2055,2059,2064,2070,2075,2081,2084,2090,2097,2104,2111,2118,2125,2130,2137,2144,2151,2158,2166,2174,2180,2185,2190,2196,2201,2207,2212,2220,2227,2233,2240,2244,2249,2254,2259,2266,2271,2274,2278,2285,2292,2298,2302,2307,2312,2315,2320,2326,2331,2334,2337,2341,2344,2347,2351],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",4.25,4.265,4.135,0.04,0.96,1221477.42761,9834,4.2032,{"date":196,"open":197,"high":198,"low":27,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",4.09,4.195,4.17,0.08,1.96,1872849.60279,13782,4.1099,{"date":206,"open":207,"high":208,"low":197,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",4.22,4.27,-0.1,-2.39,2498500.721599,13668,4.1277,{"date":215,"open":216,"high":217,"low":218,"close":17,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",4.35,4.375,4.12,-0.12,-2.78,1894574.086434,12111,4.1813,{"date":225,"open":226,"high":216,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",4.16,4.025,4.31,0.1,2.38,3155676.6948,15038,4.241,{"date":235,"open":218,"high":236,"low":237,"close":20,"change":132,"percent_change":96,"volume":238,"transactions":239,"vwap":240},"2026-09-25",4.26,4.1,2535147.6127,13302,4.2076,{"date":242,"open":187,"high":243,"low":244,"close":218,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",4.28,4.095,-0.14,-3.29,1872796.025628,13048,4.1409,{"date":251,"open":252,"high":252,"low":253,"close":236,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",4.42,4.24,-0.21,-4.7,2051643.58167,12063,4.2867,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",4.51,4.425,4.47,0.07,1.59,2210213.030454,13268,4.4701,{"date":270,"open":271,"high":272,"low":188,"close":272,"change":229,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",4.36,4.4,2.33,4243406.490758,18135,4.3563,{"date":278,"open":279,"high":279,"low":187,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",4.43,4.3,-0.13,-2.93,5333205.920069,11289,4.3052,{"date":287,"open":288,"high":289,"low":18,"close":279,"change":264,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",4.46,4.49,1.61,2341999.714327,12128,4.4429,{"date":295,"open":296,"high":297,"low":298,"close":271,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",4.5,4.525,4.29,-0.09,-2.02,2451790.30549,12919,4.3911,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",4.53,4.54,4.435,4.45,-0.11,-2.41,1562790.514451,12123,4.4794,{"date":316,"open":307,"high":317,"low":296,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",4.65,4.56,-0.03,-0.65,2791522.194298,17059,4.5746,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.7,4.555,4.59,0.02,0.44,1940260.498707,11688,4.5911,{"date":335,"open":326,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",4.72,4.57,-0.08,-1.72,2244815.578992,17702,4.6242,{"date":344,"open":81,"high":81,"low":345,"close":317,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",4.6025,-0.3,-6.06,1808861.347062,18121,4.7535,{"date":352,"open":353,"high":354,"low":355,"close":81,"change":245,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",5.12,5.19,4.905,-2.75,1976537.388338,18534,4.9807,{"date":361,"open":362,"high":353,"low":362,"close":363,"change":200,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",4.96,5.09,1.6,1473415.684282,11326,5.0824,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":21,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",4.97,5.035,4.92,5.01,2.66,2044021.633201,12759,4.9853,{"date":379,"open":380,"high":381,"low":317,"close":382,"change":168,"percent_change":208,"volume":383,"transactions":384,"vwap":385},"2026-09-02",4.69,4.995,4.88,2031244.625717,14222,4.9035,{"date":387,"open":388,"high":372,"low":317,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",4.89,4.68,-0.28,-5.65,3289340.081068,15402,4.7437,{"date":396,"open":397,"high":398,"low":397,"close":362,"change":264,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",4.87,5.05,1.43,2440899.705254,15155,4.9764,{"date":404,"open":370,"high":405,"low":382,"close":388,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",5.02,-0.06,-1.21,1600704.194193,11826,4.9292,{"date":412,"open":413,"high":414,"low":415,"close":81,"change":219,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",5.04,5.085,4.94,-2.37,1525854.504056,10500,4.996,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":329,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",5.08,5.16,5.025,5.07,0.4,1323472.112175,9446,5.0669,{"date":431,"open":432,"high":29,"low":413,"close":398,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",5.15,-0.05,-0.98,1661951.947751,10993,5.0856,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",5.14,5.185,5.03,5.1,-0.01,-0.2,1226395.0609,11017,5.1282,{"date":450,"open":423,"high":451,"low":424,"close":452,"change":444,"percent_change":445,"volume":453,"transactions":454,"vwap":455},"2026-08-21",5.24,5.11,1493161.92972,10844,5.1557,{"date":457,"open":458,"high":423,"low":81,"close":353,"change":459,"percent_change":168,"volume":460,"transactions":461,"vwap":462},"2026-08-20",4.99,0.01,1434705.768108,13059,5.1017,{"date":464,"open":354,"high":451,"low":363,"close":452,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",-0.02,-0.39,1540155.997596,12006,5.1443,{"date":471,"open":425,"high":472,"low":413,"close":473,"change":329,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",5.165,5.13,0.39,1346827.701335,11867,5.1072,{"date":479,"open":398,"high":423,"low":413,"close":452,"change":480,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",0,1494171.677976,11255,5.1087,{"date":485,"open":458,"high":353,"low":486,"close":452,"change":200,"percent_change":265,"volume":487,"transactions":488,"vwap":489},"2026-08-14",4.93,1559225.979786,14586,5.0335,{"date":491,"open":415,"high":492,"low":493,"close":442,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",5.0799,4.865,0.16,3.29,2251306.879394,14970,4.9801,{"date":500,"open":373,"high":501,"low":502,"close":397,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",5.075,4.77,-0.19,-3.75,2826594.964755,20803,4.9058,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",4.8,5.31,4.665,5.06,-0.31,-5.77,3442770.733219,22670,5.0733,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",5.5,5.51,5.33,5.37,-0.18,-3.24,1502584.980135,14051,5.3681,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":465,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",5.62,5.7,5.54,5.55,-0.36,2152219.940926,17557,5.5825,{"date":541,"open":542,"high":542,"low":534,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",5.66,5.57,-0.07,-1.24,1489482.515327,13053,5.5832,{"date":550,"open":551,"high":552,"low":535,"close":553,"change":444,"percent_change":525,"volume":554,"transactions":555,"vwap":556},"2026-08-05",5.6,5.67,5.64,830237.570925,10879,5.633,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":253,"volume":564,"transactions":565,"vwap":566},"2026-08-04",5.48,5.665,5.46,5.65,0.23,1383066.119087,14552,5.6179,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":562,"volume":573,"transactions":574,"vwap":575},"2026-08-03",5.23,5.44,5.42,0.29,1277830.30004,15932,5.3787,{"date":577,"open":363,"high":578,"low":442,"close":473,"change":190,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",5.225,0.79,1119813.613779,12512,5.1018,{"date":584,"open":585,"high":585,"low":513,"close":363,"change":406,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",5.21,-1.17,1305562.213396,12546,5.1143,{"date":591,"open":592,"high":593,"low":353,"close":432,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",5.27,5.315,-0.22,-4.1,1222801.268331,13891,5.187,{"date":600,"open":601,"high":602,"low":603,"close":524,"change":480,"percent_change":480,"volume":604,"transactions":605,"vwap":606},"2026-07-28",5.39,5.505,5.355,1115999.481398,11335,5.4052,{"date":608,"open":524,"high":609,"low":610,"close":524,"change":200,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",5.43,5.255,1.51,715175.710201,8569,5.3412,{"date":616,"open":592,"high":617,"low":451,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",5.435,5.29,0.03,0.57,1321018.644235,12502,5.3238,{"date":625,"open":626,"high":593,"low":29,"close":627,"change":406,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",5.22,5.26,-1.13,867010.120969,11598,5.2709,{"date":633,"open":634,"high":601,"low":635,"close":636,"change":329,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",5.3,5.28,5.32,0.38,807429.3176,9141,5.3196,{"date":642,"open":592,"high":643,"low":354,"close":634,"change":619,"percent_change":620,"volume":644,"transactions":645,"vwap":646},"2026-07-21",5.35,958427.281587,8915,5.2837,{"date":648,"open":571,"high":609,"low":649,"close":592,"change":281,"percent_change":311,"volume":650,"transactions":651,"vwap":652},"2026-07-20",5.2427,784819.266,10509,5.2806,{"date":654,"open":524,"high":522,"low":524,"close":655,"change":406,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-17",5.4,-1.1,1036900,{"date":659,"open":643,"high":534,"low":523,"close":561,"change":132,"percent_change":660,"volume":661,"transactions":9,"vwap":561},"2026-07-16",1.68,905600,{"date":663,"open":664,"high":570,"low":636,"close":524,"change":459,"percent_change":665,"volume":666,"transactions":9,"vwap":524},"2026-07-15",5.36,0.19,839100,{"date":668,"open":669,"high":670,"low":671,"close":664,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":664},"2026-07-14",5.25,5.41,5.234,0.17,3.28,1044800,{"date":676,"open":569,"high":511,"low":440,"close":354,"change":465,"percent_change":677,"volume":678,"transactions":9,"vwap":354},"2026-07-13",-0.38,1203400,{"date":680,"open":354,"high":681,"low":432,"close":585,"change":682,"percent_change":151,"volume":683,"transactions":9,"vwap":585},"2026-07-10",5.286,0.06,1019700,{"date":685,"open":423,"high":451,"low":353,"close":432,"change":329,"percent_change":474,"volume":686,"transactions":9,"vwap":432},"2026-07-09",1387700,{"date":688,"open":422,"high":440,"low":81,"close":473,"change":406,"percent_change":689,"volume":690,"transactions":9,"vwap":473},"2026-07-08",-1.16,1535600,{"date":692,"open":635,"high":693,"low":423,"close":354,"change":209,"percent_change":694,"volume":695,"transactions":9,"vwap":354},"2026-07-07",5.285,-1.89,1296200,{"date":697,"open":524,"high":524,"low":472,"close":618,"change":406,"percent_change":698,"volume":699,"transactions":9,"vwap":618},"2026-07-06",-1.12,964500,{"date":701,"open":609,"high":702,"low":451,"close":643,"change":544,"percent_change":703,"volume":704,"transactions":9,"vwap":643},"2026-07-02",5.465,-1.29,1237700,{"date":706,"open":707,"high":708,"low":601,"close":571,"change":281,"percent_change":709,"volume":710,"transactions":9,"vwap":571},"2026-07-01",5.47,5.61,-2.34,1313800,{"date":712,"open":532,"high":713,"low":714,"close":535,"change":544,"percent_change":715,"volume":716,"transactions":9,"vwap":535},"2026-06-30",5.635,5.52,-1.25,884400,{"date":718,"open":561,"high":713,"low":636,"close":532,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":532},"2026-06-29",0.14,2.55,1621600,{"date":723,"open":724,"high":725,"low":670,"close":559,"change":433,"percent_change":726,"volume":727,"transactions":9,"vwap":559},"2026-06-26",5.425,5.556,-0.9,3911400,{"date":729,"open":551,"high":553,"low":561,"close":730,"change":319,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-25",5.53,-0.54,1671600,{"date":734,"open":735,"high":736,"low":511,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",5.325,5.74,5.56,0.31,5.9,2954500,{"date":742,"open":634,"high":743,"low":744,"close":669,"change":209,"percent_change":745,"volume":746,"transactions":9,"vwap":669},"2026-06-23",5.34,5.235,-1.87,1895100,{"date":748,"open":743,"high":724,"low":578,"close":643,"change":465,"percent_change":749,"volume":750,"transactions":9,"vwap":643},"2026-06-22",-0.37,3301400,{"date":752,"open":354,"high":570,"low":354,"close":524,"change":563,"percent_change":263,"volume":753,"transactions":9,"vwap":524},"2026-06-18",2966100,{"date":755,"open":523,"high":707,"low":473,"close":440,"change":525,"percent_change":756,"volume":757,"transactions":9,"vwap":440},"2026-06-17",-3.38,2977500,{"date":759,"open":523,"high":713,"low":760,"close":636,"change":190,"percent_change":761,"volume":762,"transactions":9,"vwap":636},"2026-06-16",5.275,0.76,2925700,{"date":764,"open":522,"high":535,"low":592,"close":635,"change":544,"percent_change":765,"volume":766,"transactions":9,"vwap":635},"2026-06-15",-1.31,1751500,{"date":768,"open":643,"high":571,"low":769,"close":643,"change":682,"percent_change":770,"volume":771,"transactions":9,"vwap":643},"2026-06-12",5.295,1.13,2179900,{"date":773,"open":432,"high":511,"low":501,"close":618,"change":719,"percent_change":774,"volume":775,"transactions":9,"vwap":618},"2026-06-11",2.72,2068400,{"date":777,"open":451,"high":760,"low":778,"close":432,"change":310,"percent_change":779,"volume":780,"transactions":9,"vwap":432},"2026-06-10",5.128,-2.09,1338800,{"date":782,"open":442,"high":618,"low":373,"close":627,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":627},"2026-06-09",0.32,6.48,3008100,{"date":787,"open":452,"high":788,"low":486,"close":415,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":415},"2026-06-08",5.175,-0.16,-3.14,2342100,{"date":793,"open":425,"high":794,"low":405,"close":443,"change":190,"percent_change":579,"volume":795,"transactions":9,"vwap":443},"2026-06-05",5.135,1472800,{"date":797,"open":798,"high":29,"low":798,"close":513,"change":480,"percent_change":480,"volume":799,"transactions":9,"vwap":513},"2026-06-04",4.975,2777300,{"date":801,"open":513,"high":473,"low":802,"close":513,"change":406,"percent_change":586,"volume":803,"transactions":9,"vwap":513},"2026-06-03",5,1571900,{"date":805,"open":592,"high":634,"low":443,"close":353,"change":281,"percent_change":806,"volume":807,"transactions":9,"vwap":353},"2026-06-02",-2.48,1542500,{"date":809,"open":451,"high":693,"low":810,"close":669,"change":299,"percent_change":811,"volume":812,"transactions":9,"vwap":669},"2026-06-01",5.105,-1.69,1379900,{"date":814,"open":571,"high":815,"low":634,"close":743,"change":433,"percent_change":816,"volume":817,"transactions":9,"vwap":743},"2026-05-29",5.495,-0.93,1570500,{"date":819,"open":669,"high":571,"low":569,"close":601,"change":229,"percent_change":820,"volume":821,"transactions":9,"vwap":601},"2026-05-28",1.89,1505300,{"date":823,"open":655,"high":707,"low":610,"close":618,"change":465,"percent_change":677,"volume":824,"transactions":9,"vwap":618},"2026-05-27",925500,{"date":826,"open":635,"high":664,"low":578,"close":511,"change":827,"percent_change":82,"volume":828,"transactions":9,"vwap":511},"2026-05-26",0.11,1263700,{"date":830,"open":432,"high":831,"low":513,"close":29,"change":264,"percent_change":832,"volume":833,"transactions":9,"vwap":29},"2026-05-22",5.205,1.36,1997900,{"date":835,"open":486,"high":441,"low":486,"close":473,"change":229,"percent_change":836,"volume":837,"transactions":9,"vwap":473},"2026-05-21",1.99,1646600,{"date":839,"open":840,"high":841,"low":336,"close":442,"change":572,"percent_change":842,"volume":843,"transactions":9,"vwap":442},"2026-05-20",4.79,5.055,6.12,1653400,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":245,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-19",4.81,4.635,4.74,-2.87,1491000,{"date":852,"open":853,"high":798,"low":854,"close":382,"change":264,"percent_change":855,"volume":856,"transactions":9,"vwap":382},"2026-05-18",4.85,4.805,1.46,1786700,{"date":858,"open":859,"high":370,"low":860,"close":846,"change":503,"percent_change":861,"volume":862,"transactions":9,"vwap":846},"2026-05-15",4.9,4.675,-3.8,1990300,{"date":864,"open":865,"high":636,"low":458,"close":802,"change":299,"percent_change":866,"volume":867,"transactions":9,"vwap":802},"2026-05-14",5.17,-1.77,3348300,{"date":869,"open":870,"high":452,"low":871,"close":363,"change":21,"percent_change":872,"volume":873,"transactions":9,"vwap":363},"2026-05-13",4.84,4.82,2.62,2186800,{"date":875,"open":876,"high":362,"low":236,"close":362,"change":219,"percent_change":877,"volume":878,"transactions":9,"vwap":362},"2026-05-12",4.455,-2.36,4010000,{"date":880,"open":372,"high":865,"low":859,"close":422,"change":281,"percent_change":881,"volume":882,"transactions":9,"vwap":422},"2026-05-11",-2.5,1382200,{"date":884,"open":592,"high":885,"low":354,"close":585,"change":465,"percent_change":677,"volume":886,"transactions":9,"vwap":585},"2026-05-08",5.305,1005600,{"date":888,"open":889,"high":890,"low":569,"close":569,"change":544,"percent_change":891,"volume":892,"transactions":9,"vwap":569},"2026-05-07",5.38,5.455,-1.32,1115400,{"date":894,"open":425,"high":743,"low":425,"close":634,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":634},"2026-05-06",0.22,4.33,1360500,{"date":899,"open":372,"high":473,"low":382,"close":422,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":422},"2026-05-05",0.15,3.04,4272000,{"date":904,"open":363,"high":353,"low":493,"close":486,"change":594,"percent_change":905,"volume":906,"transactions":9,"vwap":486},"2026-05-04",-4.27,2257600,{"date":908,"open":627,"high":627,"low":363,"close":432,"change":433,"percent_change":909,"volume":910,"transactions":9,"vwap":432},"2026-05-01",-0.96,1543500,{"date":912,"open":669,"high":511,"low":432,"close":29,"change":444,"percent_change":503,"volume":913,"transactions":9,"vwap":29},"2026-04-30",1830600,{"date":915,"open":664,"high":570,"low":29,"close":585,"change":594,"percent_change":916,"volume":917,"transactions":9,"vwap":585},"2026-04-29",-4.05,1661600,{"date":919,"open":609,"high":559,"low":920,"close":609,"change":465,"percent_change":749,"volume":921,"transactions":9,"vwap":609},"2026-04-28",5.365,1360800,{"date":923,"open":670,"high":543,"low":670,"close":924,"change":459,"percent_change":54,"volume":925,"transactions":9,"vwap":924},"2026-04-27",5.45,1584900,{"date":927,"open":601,"high":928,"low":523,"close":570,"change":264,"percent_change":929,"volume":930,"transactions":9,"vwap":570},"2026-04-24",5.49,1.3,1335000,{"date":932,"open":707,"high":714,"low":735,"close":524,"change":310,"percent_change":933,"volume":934,"transactions":9,"vwap":524},"2026-04-23",-2.01,714500,{"date":936,"open":534,"high":937,"low":724,"close":559,"change":319,"percent_change":731,"volume":938,"transactions":9,"vwap":559},"2026-04-22",5.63,679700,{"date":940,"open":941,"high":942,"low":928,"close":522,"change":89,"percent_change":943,"volume":944,"transactions":9,"vwap":522},"2026-04-21",5.78,5.845,-4.17,733700,{"date":946,"open":937,"high":947,"low":948,"close":949,"change":73,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-20",5.805,5.595,5.75,3.79,2162300,{"date":953,"open":571,"high":553,"low":670,"close":534,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":534},"2026-04-17",0.3,5.73,1607900,{"date":958,"open":524,"high":959,"low":865,"close":451,"change":209,"percent_change":745,"volume":960,"transactions":9,"vwap":451},"2026-04-16",5.402,1544700,{"date":962,"open":963,"high":551,"low":523,"close":743,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":743},"2026-04-15",5.58,-0.26,-4.64,1027100,{"date":968,"open":535,"high":969,"low":730,"close":551,"change":200,"percent_change":970,"volume":971,"transactions":9,"vwap":551},"2026-04-14",5.625,1.45,666400,{"date":973,"open":511,"high":974,"low":634,"close":714,"change":21,"percent_change":975,"volume":976,"transactions":9,"vwap":714},"2026-04-13",5.565,2.41,862600,{"date":978,"open":924,"high":559,"low":889,"close":601,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":601},"2026-04-10",-0.04,-0.74,785800,{"date":983,"open":569,"high":521,"low":569,"close":609,"change":672,"percent_change":984,"volume":985,"transactions":9,"vwap":609},"2026-04-09",3.23,924800,{"date":987,"open":609,"high":570,"low":988,"close":627,"change":563,"percent_change":337,"volume":989,"transactions":9,"vwap":627},"2026-04-08",5.221,1748400,{"date":991,"open":486,"high":413,"low":388,"close":442,"change":619,"percent_change":992,"volume":993,"transactions":9,"vwap":442},"2026-04-07",0.6,2155200,{"date":995,"open":996,"high":997,"low":998,"close":802,"change":200,"percent_change":999,"volume":1000,"transactions":9,"vwap":802},"2026-04-06",4.91,5.015,4.855,1.63,1248400,{"date":1002,"open":397,"high":1003,"low":1004,"close":372,"change":245,"percent_change":1005,"volume":1006,"transactions":9,"vwap":372},"2026-04-02",4.98,4.745,-2.77,1815300,{"date":1008,"open":1009,"high":626,"low":1010,"close":513,"change":299,"percent_change":1011,"volume":1012,"transactions":9,"vwap":513},"2026-04-01",5.18,5.045,-1.75,1433700,{"date":1014,"open":425,"high":585,"low":370,"close":432,"change":73,"percent_change":187,"volume":1015,"transactions":9,"vwap":432},"2026-03-31",1876200,{"date":1017,"open":425,"high":1018,"low":372,"close":415,"change":406,"percent_change":1019,"volume":1020,"transactions":9,"vwap":415},"2026-03-30",5.095,-1.2,1879700,{"date":1022,"open":353,"high":1009,"low":458,"close":802,"change":503,"percent_change":1023,"volume":1024,"transactions":9,"vwap":802},"2026-03-27",-3.66,2428600,{"date":1026,"open":451,"high":643,"low":1027,"close":354,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":354},"2026-03-26",5.145,-0.15,-2.81,1713700,{"date":1032,"open":561,"high":1033,"low":1034,"close":743,"change":459,"percent_change":665,"volume":1035,"transactions":9,"vwap":743},"2026-03-25",5.471,5.169,1437100,{"date":1037,"open":643,"high":609,"low":451,"close":523,"change":310,"percent_change":300,"volume":1038,"transactions":9,"vwap":523},"2026-03-24",1531200,{"date":1040,"open":543,"high":1041,"low":670,"close":570,"change":665,"percent_change":1042,"volume":1043,"transactions":9,"vwap":570},"2026-03-23",5.675,3.62,1598600,{"date":1045,"open":524,"high":571,"low":626,"close":669,"change":219,"percent_change":1046,"volume":1047,"transactions":9,"vwap":669},"2026-03-20",-2.23,2574700,{"date":1049,"open":524,"high":707,"low":885,"close":524,"change":299,"percent_change":1050,"volume":1051,"transactions":9,"vwap":524},"2026-03-19",-1.65,1381500,{"date":1053,"open":655,"high":1054,"low":524,"close":561,"change":319,"percent_change":1055,"volume":1056,"transactions":9,"vwap":561},"2026-03-18",5.515,-0.55,1866500,{"date":1058,"open":655,"high":1059,"low":920,"close":928,"change":494,"percent_change":1060,"volume":1061,"transactions":9,"vwap":928},"2026-03-17",5.568,3,1972200,{"date":1063,"open":669,"high":601,"low":354,"close":523,"change":494,"percent_change":22,"volume":1064,"transactions":9,"vwap":523},"2026-03-16",2243700,{"date":1066,"open":511,"high":570,"low":440,"close":865,"change":406,"percent_change":1067,"volume":1068,"transactions":9,"vwap":865},"2026-03-13",-1.15,2569700,{"date":1070,"open":601,"high":1054,"low":1071,"close":569,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":569},"2026-03-12",5.195,-0.33,-5.94,3769300,{"date":1076,"open":1077,"high":560,"low":1078,"close":737,"change":465,"percent_change":536,"volume":1079,"transactions":9,"vwap":737},"2026-03-11",5.59,5.525,2769600,{"date":1081,"open":889,"high":533,"low":664,"close":963,"change":665,"percent_change":1082,"volume":1083,"transactions":9,"vwap":963},"2026-03-10",3.53,2563800,{"date":1085,"open":440,"high":601,"low":415,"close":601,"change":229,"percent_change":820,"volume":1086,"transactions":9,"vwap":601},"2026-03-09",4932200,{"date":1088,"open":1089,"high":1090,"low":627,"close":618,"change":731,"percent_change":1091,"volume":1092,"transactions":9,"vwap":618},"2026-03-06",5.72,5.775,-9.26,2968700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":434,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-05",6.43,6.5,5.605,5.83,-14.39,4117100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":54,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-04",6.72,6.93,6.55,6.81,2.71,1300000,{"date":1110,"open":1105,"high":1111,"low":1112,"close":1113,"change":503,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-03",6.66,6.465,6.63,-2.79,837800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":245,"percent_change":933,"volume":1122,"transactions":9,"vwap":1121},"2026-03-02",6.75,6.835,6.65,6.82,802400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1028,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-27",6.95,7.04,6.85,6.96,-2.11,931900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":229,"percent_change":399,"volume":1137,"transactions":9,"vwap":1136},"2026-02-26",7.02,7.125,6.855,7.11,881400,{"date":1139,"open":1140,"high":1126,"low":1141,"close":1140,"change":190,"percent_change":620,"volume":1142,"transactions":9,"vwap":1140},"2026-02-25",7.01,6.815,1059800,{"date":1144,"open":1104,"high":1126,"low":1145,"close":1146,"change":682,"percent_change":47,"volume":1147,"transactions":9,"vwap":1146},"2026-02-24",6.905,6.97,686300,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":346,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-23",7.19,6.89,6.91,-4.16,995400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":21,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-20",7.08,7.285,6.995,7.21,1.84,866100,{"date":1164,"open":1165,"high":1166,"low":1128,"close":1157,"change":329,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1157},"2026-02-19",6.98,7.12,0.28,1021200,{"date":1170,"open":1133,"high":1171,"low":1165,"close":1172,"change":459,"percent_change":719,"volume":1173,"transactions":9,"vwap":1172},"2026-02-18",7.255,7.06,814100,{"date":1175,"open":1136,"high":1176,"low":1152,"close":1177,"change":433,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-17",7.174,7.05,-0.7,1109100,{"date":1181,"open":1166,"high":1182,"low":1183,"close":1184,"change":444,"percent_change":245,"volume":1185,"transactions":9,"vwap":1184},"2026-02-13",7.185,7.03,7.1,734900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1136,"change":964,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1136},"2026-02-12",7.41,7.48,7.035,-3.53,1019000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":444,"percent_change":245,"volume":1198,"transactions":9,"vwap":1197},"2026-02-11",7.46,7.175,7.37,891100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":168,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-10",7.26,7.445,7.245,7.38,2.79,828200,{"date":1208,"open":1209,"high":1210,"low":1184,"close":1211,"change":299,"percent_change":545,"volume":1212,"transactions":9,"vwap":1211},"2026-02-09",7.25,7.27,7.18,913600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1210,"change":1217,"percent_change":585,"volume":1218,"transactions":9,"vwap":1210},"2026-02-06",6.99,7.34,0.36,1080600,{"date":1220,"open":1165,"high":1165,"low":1221,"close":1152,"change":319,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1152},"2026-02-05",6.78,-0.43,1054500,{"date":1225,"open":1118,"high":1140,"low":1226,"close":1227,"change":665,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-04",6.73,6.94,2.81,2912400,{"date":1231,"open":1128,"high":1184,"low":1232,"close":1118,"change":89,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1118},"2026-02-03",6.565,-3.43,1724600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1215,"change":21,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1215},"2026-02-02",6.86,7.09,6.79,1.9,881600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1237,"change":465,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1237},"2026-01-30",6.83,6.885,6.705,-0.29,1023900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":619,"percent_change":330,"volume":1255,"transactions":9,"vwap":1254},"2026-01-29",6.87,6.915,6.735,6.88,737000,{"date":1257,"open":1258,"high":1165,"low":1239,"close":1127,"change":979,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1127},"2026-01-28",6.9,-0.58,839600,{"date":1262,"open":1227,"high":1125,"low":1263,"close":1151,"change":544,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1151},"2026-01-27",6.8,-1.01,534600,{"date":1267,"open":1133,"high":1268,"low":1258,"close":1128,"change":544,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1128},"2026-01-26",7.025,-1,846300,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1183,"change":281,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1183},"2026-01-23",7.15,6.955,-1.82,588000,{"date":1278,"open":1211,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-22",7.28,7.085,7.16,0.05,0.7,641700,{"date":1286,"open":1287,"high":1288,"low":1135,"close":1136,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1136},"2026-01-21",6.92,7.115,0.25,3.64,823200,{"date":1293,"open":1165,"high":1294,"low":1127,"close":1237,"change":514,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1237},"2026-01-20",7.07,-4.32,946500,{"date":1298,"open":1294,"high":1209,"low":1299,"close":1300,"change":200,"percent_change":770,"volume":1301,"transactions":9,"vwap":1300},"2026-01-16",6.985,7.17,1503300,{"date":1303,"open":1152,"high":1238,"low":1304,"close":1238,"change":168,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1238},"2026-01-15",6.865,2.9,1216500,{"date":1308,"open":1104,"high":1126,"low":1309,"close":1151,"change":465,"percent_change":1247,"volume":1310,"transactions":9,"vwap":1151},"2026-01-14",6.825,783400,{"date":1312,"open":1273,"high":1211,"low":1152,"close":1152,"change":594,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1152},"2026-01-13",-3.09,1115800,{"date":1316,"open":1133,"high":1196,"low":1140,"close":1317,"change":682,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-12",7.13,0.85,1301700,{"date":1321,"open":1294,"high":1150,"low":1146,"close":1294,"change":229,"percent_change":399,"volume":1322,"transactions":9,"vwap":1294},"2026-01-09",1836300,{"date":1324,"open":1103,"high":1136,"low":1103,"close":1146,"change":54,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1146},"2026-01-08",2.65,3048600,{"date":1328,"open":1146,"high":1126,"low":1329,"close":1239,"change":219,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1239},"2026-01-07",6.76,-1.74,978500,{"date":1333,"open":1334,"high":1335,"low":1120,"close":1152,"change":168,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1152},"2026-01-06",6.69,6.945,2.98,1252400,{"date":1339,"open":1340,"high":1274,"low":1340,"close":1341,"change":682,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-05",6.67,6.71,0.9,1263800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1120,"change":827,"percent_change":660,"volume":1349,"transactions":9,"vwap":1120},"2026-01-02",6.6,6.685,6.515,1186400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":433,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-31",6.59,6.645,6.52,6.54,-0.76,1196200,{"date":1359,"open":1360,"high":1246,"low":1352,"close":1352,"change":544,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1352},"2025-12-30",6.64,-1.05,934600,{"date":1364,"open":1365,"high":1366,"low":1360,"close":1111,"change":310,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1111},"2025-12-29",6.74,6.765,-1.62,908800,{"date":1370,"open":1103,"high":1371,"low":1372,"close":1373,"change":619,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-26",6.775,6.665,6.77,0.45,1243900,{"date":1377,"open":1365,"high":1373,"low":1340,"close":1365,"change":619,"percent_change":1374,"volume":1378,"transactions":9,"vwap":1365},"2025-12-24",514700,{"date":1380,"open":1239,"high":1254,"low":1381,"close":1341,"change":310,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1341},"2025-12-23",6.704,-1.61,1178200,{"date":1385,"open":1221,"high":1386,"low":1387,"close":1121,"change":190,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1121},"2025-12-22",6.935,6.755,0.59,1833400,{"date":1391,"open":1392,"high":1237,"low":1393,"close":1221,"change":444,"percent_change":1028,"volume":1394,"transactions":9,"vwap":1221},"2025-12-19",6.84,6.68,2993900,{"date":1396,"open":1392,"high":1165,"low":1373,"close":1239,"change":132,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1239},"2025-12-18",1.34,1594600,{"date":1400,"open":1226,"high":1104,"low":1401,"close":1402,"change":299,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-12-17",6.675,6.7,-1.33,1637600,{"date":1406,"open":1251,"high":1133,"low":1118,"close":1239,"change":319,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1239},"2025-12-16",-0.44,2035300,{"date":1410,"open":1151,"high":1287,"low":1221,"close":1121,"change":459,"percent_change":900,"volume":1411,"transactions":9,"vwap":1121},"2025-12-15",1829200,{"date":1413,"open":1127,"high":1183,"low":1103,"close":1106,"change":329,"percent_change":572,"volume":1414,"transactions":9,"vwap":1106},"2025-12-12",2928900,{"date":1416,"open":1417,"high":1106,"low":784,"close":1239,"change":895,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1239},"2025-12-11",6.61,3.35,2039000,{"date":1421,"open":1422,"high":1253,"low":1423,"close":1424,"change":738,"percent_change":81,"volume":1425,"transactions":9,"vwap":1424},"2025-12-10",6.23,6.205,6.57,3315500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":719,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-09",6.08,6.3,5.955,6.26,2.29,2331800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":842,"change":480,"percent_change":480,"volume":1439,"transactions":9,"vwap":842},"2025-12-08",6.17,6.24,5.965,3327600,{"date":1441,"open":1442,"high":1443,"low":1442,"close":842,"change":544,"percent_change":628,"volume":1444,"transactions":9,"vwap":842},"2025-12-05",6.03,6.33,3968400,{"date":1446,"open":1095,"high":1447,"low":1448,"close":1449,"change":525,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-04",6.615,6.18,6.19,-2.83,2725100,{"date":1453,"open":1428,"high":1454,"low":1455,"close":1456,"change":783,"percent_change":618,"volume":1457,"transactions":9,"vwap":1456},"2025-12-03",6.425,6.05,6.37,2824800,{"date":1459,"open":842,"high":1460,"low":1461,"close":1455,"change":444,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1455},"2025-12-02",6.14,5.97,-0.17,2481000,{"date":1465,"open":1460,"high":1437,"low":1466,"close":1467,"change":1028,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-01",6.045,6.06,-2.42,1494200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":465,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-28",6.25,6.28,6.155,6.21,-0.32,833600,{"date":1479,"open":1480,"high":1481,"low":842,"close":1422,"change":1282,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1422},"2025-11-26",6.16,6.275,0.81,1947100,{"date":1485,"open":1461,"high":1475,"low":1438,"close":1448,"change":73,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1448},"2025-11-25",3.52,2268300,{"date":1489,"open":739,"high":1490,"low":1491,"close":1461,"change":1282,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1461},"2025-11-24",5.985,5.8,0.84,1272700,{"date":1495,"open":941,"high":1496,"low":1497,"close":1498,"change":672,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-21",6.105,5.755,5.92,2.96,1625300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":949,"change":310,"percent_change":1506,"volume":1507,"transactions":9,"vwap":949},"2025-11-20",5.93,6.04,5.725,-1.88,1562800,{"date":1509,"open":1510,"high":1442,"low":1511,"close":1512,"change":979,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-19",5.94,5.815,5.86,-0.68,1312900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":739,"change":406,"percent_change":1264,"volume":1520,"transactions":9,"vwap":739},"2025-11-18",5.89,5.98,5.825,1543800,{"date":1522,"open":1503,"high":1523,"low":1512,"close":1524,"change":190,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-17",6.145,5.96,0.68,1958300,{"date":1528,"open":1512,"high":1529,"low":1491,"close":1498,"change":219,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1498},"2025-11-14",6.075,-1.99,2052300,{"date":1533,"open":1437,"high":1443,"low":1461,"close":1504,"change":445,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1504},"2025-11-13",-3.21,1649100,{"date":1537,"open":1429,"high":1538,"low":1448,"close":1437,"change":433,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1437},"2025-11-12",6.46,-0.79,1760200,{"date":1542,"open":784,"high":1096,"low":1543,"close":1544,"change":1462,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-11",6.227,6.29,-2.63,1526200,{"date":1548,"open":1106,"high":1141,"low":1549,"close":1538,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1538},"2025-11-10",6.22,-0.27,-4.01,2057700,{"date":1554,"open":1263,"high":1135,"low":1555,"close":1226,"change":1462,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1226},"2025-11-07",6.07,-2.46,4243000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1258,"change":210,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1258},"2025-11-06",8.55,8.79,6.53,-25.73,5140100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":544,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-05",9.32,9.48,9.197,9.29,-0.75,1586800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":964,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-04",9.57,9.59,9.35,9.36,-2.7,733100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":329,"percent_change":73,"volume":1587,"transactions":9,"vwap":1586},"2025-11-03",9.6,9.81,9.47,9.62,803900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1583,"change":544,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1583},"2025-10-31",9.63,9.68,9.55,-0.72,868900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1550,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-30",9.85,9.97,9.595,9.67,-2.72,828000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":964,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-29",10.14,10.265,9.83,9.94,-2.55,1284900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":229,"percent_change":127,"volume":1617,"transactions":9,"vwap":1616},"2025-10-28",10,10.245,9.99,10.2,887100,{"date":1619,"open":1620,"high":26,"low":1621,"close":1622,"change":544,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-27",10.23,10.095,10.1,-0.69,493600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":459,"percent_change":229,"volume":1631,"transactions":9,"vwap":1630},"2025-10-24",10.27,10.3,10.165,10.17,463600,{"date":1633,"open":1634,"high":1629,"low":1613,"close":1635,"change":132,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-23",10.08,10.16,0.89,482100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":245,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-22",10.18,10.29,10.04,10.07,-1.37,586300,{"date":1647,"open":1648,"high":1649,"low":1615,"close":1650,"change":900,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-21",10.02,10.315,10.21,1.49,483400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":895,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-20",9.92,10.088,9.88,10.06,2.24,400300,{"date":1662,"open":1663,"high":1598,"low":1664,"close":1665,"change":338,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-17",9.86,9.79,9.84,-0.81,442400,{"date":1669,"open":1615,"high":1670,"low":1671,"close":1655,"change":544,"percent_change":1178,"volume":1672,"transactions":9,"vwap":1655},"2025-10-16",10.085,9.825,500500,{"date":1674,"open":1598,"high":1675,"low":1676,"close":1615,"change":21,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1615},"2025-10-15",10.195,9.87,1.32,593100,{"date":1680,"open":1568,"high":1681,"low":1682,"close":1663,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1663},"2025-10-14",9.935,9.45,0.33,3.46,431700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":132,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-13",9.51,9.635,9.445,9.53,0.95,523600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":89,"percent_change":806,"volume":1700,"transactions":9,"vwap":1699},"2025-10-10",9.69,9.815,9.42,9.44,994100,{"date":1702,"open":1703,"high":1658,"low":1704,"close":1591,"change":390,"percent_change":1029,"volume":1705,"transactions":9,"vwap":1591},"2025-10-09",9.93,9.645,702600,{"date":1707,"open":1597,"high":1708,"low":1709,"close":1710,"change":54,"percent_change":1161,"volume":1711,"transactions":9,"vwap":1710},"2025-10-08",10.0050001,9.721,9.96,665500,{"date":1713,"open":1714,"high":1714,"low":1600,"close":1715,"change":459,"percent_change":229,"volume":1716,"transactions":9,"vwap":1715},"2025-10-07",9.82,9.78,760000,{"date":1718,"open":1719,"high":1658,"low":1720,"close":1720,"change":89,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-06",10.03,9.77,-2.4,558900,{"date":1724,"open":1719,"high":1725,"low":1726,"close":1727,"change":459,"percent_change":229,"volume":1728,"transactions":9,"vwap":1727},"2025-10-03",10.135,9.945,10.01,962400,{"date":1730,"open":1664,"high":1719,"low":1731,"close":1613,"change":73,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1613},"2025-10-02",9.73,2.15,977500,{"date":1735,"open":1597,"high":1736,"low":1737,"close":1664,"change":338,"percent_change":1666,"volume":1738,"transactions":9,"vwap":1664},"2025-10-01",9.9,9.7,596600,{"date":1740,"open":1607,"high":1741,"low":1742,"close":1676,"change":459,"percent_change":229,"volume":1743,"transactions":9,"vwap":1676},"2025-09-30",9.895,9.65,915100,{"date":1745,"open":1746,"high":1746,"low":1664,"close":1663,"change":789,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1663},"2025-09-29",10.05,-1.6,836900,{"date":1750,"open":1657,"high":1751,"low":1752,"close":1648,"change":494,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1648},"2025-09-26",10.09,9.865,1.62,461200,{"date":1756,"open":1615,"high":1634,"low":1607,"close":1663,"change":1462,"percent_change":811,"volume":1757,"transactions":9,"vwap":1663},"2025-09-25",533300,{"date":1759,"open":1622,"high":1630,"low":1760,"close":1719,"change":433,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1719},"2025-09-24",9.875,-0.5,629500,{"date":1764,"open":1641,"high":1765,"low":1642,"close":1634,"change":245,"percent_change":1644,"volume":1766,"transactions":9,"vwap":1634},"2025-09-23",10.375,676200,{"date":1768,"open":1640,"high":1769,"low":1770,"close":1771,"change":1282,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-22",10.255,10.042,10.22,0.49,665000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1630,"change":390,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1630},"2025-09-19",10.48,10.49,10.115,-2.68,1562700,{"date":1782,"open":1616,"high":1783,"low":1784,"close":1785,"change":1167,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-18",10.51,10.132,10.45,2.75,763100,{"date":1789,"open":1785,"high":178,"low":1790,"close":1630,"change":594,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1630},"2025-09-17",10.13,-2.12,1045600,{"date":1794,"open":1795,"high":1796,"low":1635,"close":1797,"change":895,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-16",10.26,10.425,10.39,2.16,691300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1630,"change":1462,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1630},"2025-09-15",10.33,10.435,10.12,-1.64,1140400,{"date":1808,"open":1802,"high":1809,"low":1810,"close":1811,"change":406,"percent_change":1259,"volume":1812,"transactions":9,"vwap":1811},"2025-09-12",10.37,10.155,10.34,933900,{"date":1814,"open":1635,"high":1796,"low":1751,"close":1815,"change":1683,"percent_change":673,"volume":1816,"transactions":9,"vwap":1815},"2025-09-11",10.4,526000,{"date":1818,"open":1613,"high":1819,"low":1820,"close":1643,"change":682,"percent_change":992,"volume":1821,"transactions":9,"vwap":1643},"2025-09-10",10.11,9.995,624900,{"date":1823,"open":1640,"high":1650,"low":1820,"close":1727,"change":445,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1727},"2025-09-09",-1.96,727500,{"date":1827,"open":26,"high":1828,"low":1725,"close":1650,"change":789,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1650},"2025-09-08",10.415,-1.54,595600,{"date":1832,"open":1811,"high":1833,"low":1834,"close":1809,"change":54,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1809},"2025-09-05",10.5,10.215,1.77,597100,{"date":1838,"open":1839,"high":1795,"low":1751,"close":1840,"change":264,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-04",10.25,10.19,0.69,540100,{"date":1844,"open":1751,"high":1650,"low":1746,"close":1804,"change":319,"percent_change":346,"volume":1845,"transactions":9,"vwap":1804},"2025-09-03",733800,{"date":1847,"open":1622,"high":1848,"low":1643,"close":1849,"change":445,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-02",10.28,10.15,-1.93,816200,{"date":1853,"open":1785,"high":1854,"low":1606,"close":1855,"change":406,"percent_change":1259,"volume":1856,"transactions":9,"vwap":1855},"2025-08-29",10.482,10.35,498200,{"date":1858,"open":1859,"high":1859,"low":1620,"close":1860,"change":979,"percent_change":677,"volume":1861,"transactions":9,"vwap":1860},"2025-08-28",10.52,10.41,708200,{"date":1863,"open":1864,"high":1776,"low":1649,"close":1785,"change":264,"percent_change":158,"volume":1865,"transactions":9,"vwap":1785},"2025-08-27",10.38,480700,{"date":1867,"open":1868,"high":1783,"low":1869,"close":1864,"change":310,"percent_change":1361,"volume":1870,"transactions":9,"vwap":1864},"2025-08-26",10.42,10.325,515800,{"date":1872,"open":1873,"high":1874,"low":1868,"close":1777,"change":338,"percent_change":1356,"volume":1875,"transactions":9,"vwap":1777},"2025-08-25",10.46,10.535,614600,{"date":1877,"open":1746,"high":1878,"low":1727,"close":1879,"change":1880,"percent_change":842,"volume":1881,"transactions":9,"vwap":1879},"2025-08-22",10.695,10.57,0.61,1954200,{"date":1883,"open":1884,"high":1885,"low":1676,"close":1710,"change":310,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1710},"2025-08-21",9.95,10.045,-1.09,1281500,{"date":1889,"open":1616,"high":1890,"low":1891,"close":1643,"change":254,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1643},"2025-08-20",10.24,10.025,-2.04,976500,{"date":1895,"open":1616,"high":1796,"low":1605,"close":1848,"change":682,"percent_change":1388,"volume":1896,"transactions":9,"vwap":1848},"2025-08-19",963200,{"date":1898,"open":1640,"high":1795,"low":1642,"close":1771,"change":21,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1771},"2025-08-18",1.29,1216200,{"date":1902,"open":1903,"high":1903,"low":1642,"close":1751,"change":1072,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1751},"2025-08-15",10.43,-3.17,1235800,{"date":1907,"open":1776,"high":1908,"low":1909,"close":1868,"change":964,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1868},"2025-08-14",10.6,10.31,-2.43,1249200,{"date":1913,"open":1746,"high":1914,"low":1746,"close":1915,"change":39,"percent_change":1352,"volume":1916,"transactions":9,"vwap":1915},"2025-08-13",10.7,10.68,2007900,{"date":1918,"open":1714,"high":1670,"low":1919,"close":1648,"change":1167,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1648},"2025-08-12",9.8,2.87,1440900,{"date":1923,"open":1657,"high":1746,"low":1576,"close":1924,"change":544,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-11",9.74,-0.71,1628600,{"date":1928,"open":1615,"high":1648,"low":1929,"close":1584,"change":319,"percent_change":346,"volume":1930,"transactions":9,"vwap":1584},"2025-08-08",9.58,1967200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1665,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1665},"2025-08-07",9.385,10.305,8.89,1.16,13.36,4390600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":979,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-06",8.72,8.83,8.565,8.68,-0.46,1431700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1941,"change":465,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1941},"2025-08-05",8.77,8.87,8.675,-0.23,1038400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":665,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-04",8.64,8.815,8.53,8.74,2.22,762800,{"date":1963,"open":1958,"high":1964,"low":1965,"close":1560,"change":465,"percent_change":1952,"volume":1966,"transactions":9,"vwap":1560},"2025-08-01",8.615,8.3,939800,{"date":1968,"open":1956,"high":1951,"low":1969,"close":1970,"change":789,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-31",8.495,8.57,-1.83,596900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":390,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-30",9.01,9.055,8.65,8.73,-3.11,782700,{"date":1982,"open":1983,"high":1983,"low":1950,"close":1975,"change":480,"percent_change":480,"volume":1984,"transactions":9,"vwap":1975},"2025-07-29",9.1,685500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1975,"change":281,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1975},"2025-07-28",9.17,9.19,8.99,-1.42,495300,{"date":1993,"open":1988,"high":1988,"low":1994,"close":1995,"change":619,"percent_change":1683,"volume":1996,"transactions":9,"vwap":1995},"2025-07-25",9.02,9.14,683100,{"date":1998,"open":1999,"high":2000,"low":1976,"close":2001,"change":310,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-24",9.13,9.195,9.11,-1.19,534100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":900,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-23",9.18,9.23,9.075,9.22,1.65,646000,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":707,"volume":2018,"transactions":9,"vwap":2016},"2025-07-22",8.67,9.08,9.07,0.47,809700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":310,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-21",8.85,8.92,8.58,8.6,-1.26,827200,{"date":2028,"open":2029,"high":2029,"low":1970,"close":2030,"change":319,"percent_change":142,"volume":2031,"transactions":9,"vwap":2030},"2025-07-18",8.86,8.71,1191200,{"date":2033,"open":2023,"high":1957,"low":2034,"close":1959,"change":54,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1959},"2025-07-17",8.51,2.1,851200,{"date":2038,"open":2024,"high":1956,"low":2039,"close":2040,"change":329,"percent_change":563,"volume":2041,"transactions":9,"vwap":2040},"2025-07-16",8.37,8.56,796900,{"date":2043,"open":2044,"high":1994,"low":1958,"close":2045,"change":536,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-15",9,8.54,-4.04,708400,{"date":2049,"open":2044,"high":2050,"low":2051,"close":2052,"change":245,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-14",9.05,8.75,8.9,-1.55,985900,{"date":2056,"open":1994,"high":2006,"low":1994,"close":2057,"change":281,"percent_change":1990,"volume":2058,"transactions":9,"vwap":2057},"2025-07-11",9.04,591700,{"date":2060,"open":2044,"high":2061,"low":2062,"close":1987,"change":665,"percent_change":82,"volume":2063,"transactions":9,"vwap":1987},"2025-07-10",9.38,8.98,782400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2062,"change":264,"percent_change":579,"volume":2069,"transactions":9,"vwap":2062},"2025-07-09",8.94,9.0050001,8.745,820000,{"date":2071,"open":2052,"high":2016,"low":1561,"close":2072,"change":827,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-08",8.91,1.25,874700,{"date":2076,"open":2077,"high":2044,"low":2078,"close":2079,"change":503,"percent_change":1129,"volume":2080,"transactions":9,"vwap":2079},"2025-07-07",8.88,8.76,8.8,798500,{"date":2082,"open":1994,"high":1976,"low":1950,"close":1989,"change":459,"percent_change":827,"volume":2083,"transactions":9,"vwap":1989},"2025-07-03",516200,{"date":2085,"open":2086,"high":1989,"low":2087,"close":2062,"change":895,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2062},"2025-07-02",8.7,8.69,2.51,1266300,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2078,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2078},"2025-07-01",8.03,9.025,0.62,7.62,2106500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":319,"percent_change":749,"volume":2103,"transactions":9,"vwap":2102},"2025-06-30",8.21,8.22,8.071,8.14,877200,{"date":2105,"open":2106,"high":2107,"low":95,"close":2108,"change":503,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-27",8.41,8.43,8.17,-2.27,3118000,{"date":2112,"open":1965,"high":2113,"low":2114,"close":2115,"change":21,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-26",8.44,8.2,8.36,1.58,1133400,{"date":2119,"open":2120,"high":1965,"low":2121,"close":2122,"change":979,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-25",8.27,8.15,8.23,-0.48,585100,{"date":2126,"open":2120,"high":2127,"low":2128,"close":2120,"change":264,"percent_change":1318,"volume":2129,"transactions":9,"vwap":2120},"2025-06-24",8.29,8.135,714200,{"date":2131,"open":2132,"high":2114,"low":2133,"close":2114,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2114},"2025-06-23",7.92,7.88,0.24,3.02,981400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":264,"percent_change":1636,"volume":2143,"transactions":9,"vwap":2142},"2025-06-20",7.94,8.045,7.87,7.96,1673700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":480,"percent_change":480,"volume":2150,"transactions":9,"vwap":2149},"2025-06-18",7.86,8.055,7.827,7.89,840600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2149,"change":594,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2149},"2025-06-17",8,8.105,7.855,-2.71,734300,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-16",8.12,7.97,8.11,0.12,1.5,773500,{"date":2167,"open":2114,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-06-13",8.32,7.9,7.99,-0.41,-4.88,1604600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":480,"percent_change":480,"volume":2179,"transactions":9,"vwap":2177},"2025-06-12",8.33,8.4,8.19,949900,{"date":2181,"open":2079,"high":2079,"low":2182,"close":2177,"change":1476,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2177},"2025-06-11",8.38,-3.67,1219400,{"date":2186,"open":1560,"high":2187,"low":2188,"close":1941,"change":563,"percent_change":1107,"volume":2189,"transactions":9,"vwap":1941},"2025-06-10",8.845,8.47,2012300,{"date":2191,"open":2127,"high":1560,"low":2192,"close":2193,"change":954,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-09",8.26,8.49,3.66,1152300,{"date":2197,"open":2198,"high":1965,"low":2199,"close":2178,"change":665,"percent_change":230,"volume":2200,"transactions":9,"vwap":2178},"2025-06-06",8.18,8.05,1460800,{"date":2202,"open":95,"high":2203,"low":2204,"close":2153,"change":310,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2153},"2025-06-05",8.145,7.98,-1.36,1094100,{"date":2208,"open":2209,"high":2121,"low":2210,"close":2162,"change":264,"percent_change":47,"volume":2211,"transactions":9,"vwap":2162},"2025-06-04",8.06,8.015,1253200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":21,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-03",7.93,8.065,7.845,8.04,1.64,2199400,{"date":2221,"open":2222,"high":2128,"low":2223,"close":2224,"change":964,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-02",8.08,7.885,7.91,-3.18,1079800,{"date":2228,"open":2178,"high":2229,"low":2230,"close":2108,"change":338,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2108},"2025-05-30",8.295,8.125,-0.97,1544400,{"date":2234,"open":2102,"high":2235,"low":2236,"close":2237,"change":264,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-29",8.28,8.0050001,8.25,0.86,1683500,{"date":2241,"open":2176,"high":2242,"low":2102,"close":2198,"change":310,"percent_change":1403,"volume":2243,"transactions":9,"vwap":2198},"2025-05-28",8.39,1168700,{"date":2245,"open":2099,"high":2246,"low":2162,"close":2127,"change":563,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2127},"2025-05-27",8.415,2.85,1679500,{"date":2250,"open":2199,"high":2099,"low":2251,"close":2209,"change":1462,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2209},"2025-05-23",8.01,-2.07,1892900,{"date":2255,"open":2100,"high":2256,"low":2257,"close":2122,"change":979,"percent_change":2123,"volume":2258,"transactions":9,"vwap":2122},"2025-05-22",8.305,8.095,1376000,{"date":2260,"open":2040,"high":2261,"low":2262,"close":2120,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2120},"2025-05-21",8.595,8.235,-0.42,-4.83,938500,{"date":2267,"open":2030,"high":2268,"low":2269,"close":2087,"change":465,"percent_change":1952,"volume":2270,"transactions":9,"vwap":2087},"2025-05-20",8.78,8.62,1099600,{"date":2272,"open":1977,"high":2078,"low":1956,"close":2030,"change":1028,"percent_change":811,"volume":2273,"transactions":9,"vwap":2030},"2025-05-19",750500,{"date":2275,"open":2078,"high":2276,"low":2051,"close":2029,"change":1289,"percent_change":1305,"volume":2277,"transactions":9,"vwap":2029},"2025-05-16",8.985,1260000,{"date":2279,"open":2039,"high":2280,"low":2281,"close":2282,"change":665,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-15",8.635,8.275,8.61,2.26,2020200,{"date":2286,"open":2287,"high":1956,"low":2288,"close":2289,"change":338,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-14",8.46,8.345,8.42,-0.94,1448800,{"date":2293,"open":2034,"high":2294,"low":2295,"close":2296,"change":200,"percent_change":1692,"volume":2297,"transactions":9,"vwap":2296},"2025-05-13",8.625,8.435,8.5,1533600,{"date":2299,"open":1944,"high":2078,"low":2235,"close":2289,"change":895,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2289},"2025-05-12",2.68,2428100,{"date":2303,"open":2199,"high":2304,"low":2251,"close":2114,"change":783,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2114},"2025-05-09",8.34,4.06,1991200,{"date":2308,"open":2309,"high":2217,"low":2310,"close":2133,"change":107,"percent_change":1650,"volume":2311,"transactions":9,"vwap":2133},"2025-05-08",7.75,7.53,1574000,{"date":2313,"open":1216,"high":1216,"low":1280,"close":1273,"change":299,"percent_change":545,"volume":2314,"transactions":9,"vwap":1273},"2025-05-07",848500,{"date":2316,"open":1160,"high":1201,"low":1134,"close":2317,"change":406,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-06",7.24,-0.82,921800,{"date":2321,"open":2317,"high":2322,"low":1211,"close":2323,"change":329,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-05",7.425,7.3,0.27,918500,{"date":2327,"open":1177,"high":2328,"low":1177,"close":1279,"change":783,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1279},"2025-05-02",7.29,4.6,840100,{"date":2332,"open":1287,"high":1133,"low":1392,"close":1128,"change":200,"percent_change":1936,"volume":2333,"transactions":9,"vwap":1128},"2025-05-01",1265700,{"date":2335,"open":1146,"high":1146,"low":1263,"close":1254,"change":525,"percent_change":1609,"volume":2336,"transactions":9,"vwap":1254},"2025-04-30",1285200,{"date":2338,"open":1125,"high":1317,"low":1151,"close":1172,"change":229,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1172},"2025-04-29",1.44,1049700,{"date":2342,"open":1127,"high":1146,"low":1121,"close":1128,"change":229,"percent_change":855,"volume":2343,"transactions":9,"vwap":1128},"2025-04-28",782000,{"date":2345,"open":1341,"high":1151,"low":1347,"close":1237,"change":229,"percent_change":2346,"volume":1961,"transactions":9,"vwap":1237},"2025-04-25",1.48,{"date":2348,"open":1346,"high":1329,"low":1355,"close":1329,"change":719,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1329},"2025-04-24",2.11,1332700,{"date":182,"open":2352,"high":1246,"low":1096,"close":2353,"change":682,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},6.56,6.62,0.91,1646500]