[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PED":3,"homepage-market-summary":30,"stock-historical-PED":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PED","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PEDEVCO Corp.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","PEDEVCO Corp is an oil and gas company focused on oil and natural gas development, exploration, and production. The company focuses on legacy properties with a long production history, well-defined geology, and existing infrastructure that can be leveraged when applying modern field management technologies. The current properties in the Denver-Julesberg Basin (D-J Basin) in Colorado and Wyoming, the Powder River Basin (PRB) in Wyoming, and the San Andres formation of the Permian Basin situated in West Texas and eastern New Mexico (the Permian Basin).","25","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"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},12.86,12.5568,13.096,13.24,-0.38,-2.87,9874.213,424,12.8836,18.89,8.64,27304.696313015935,41.2,5892,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},21805,7958713.774567,18.2,"2025-04-25",[182,183,193,202,212,222,232,240,249,260,271,281,290,300,309,320,331,341,351,361,370,379,388,397,406,414,424,434,443,452,459,468,475,482,491,501,510,521,530,539,549,560,570,579,589,598,606,616,624,633,642,652,661,671,679,686,696,705,713,719,727,732,738,744,751,758,765,770,776,782,790,798,806,813,821,827,833,841,848,854,859,866,874,880,887,893,897,903,909,914,918,924,928,936,945,952,960,969,978,985,993,1000,1008,1015,1020,1027,1033,1039,1047,1054,1062,1069,1075,1081,1089,1094,1098,1103,1110,1115,1121,1127,1134,1139,1145,1151,1159,1166,1174,1182,1190,1196,1203,1211,1218,1222,1227,1233,1239,1247,1252,1256,1262,1270,1277,1284,1290,1296,1301,1309,1315,1322,1327,1333,1338,1343,1348,1352,1356,1361,1367,1372,1377,1381,1386,1391,1395,1401,1405,1410,1414,1419,1423,1427,1433,1438,1443,1448,1451,1458,1463,1470,1477,1481,1485,1490,1495,1500,1506,1511,1515,1520,1525,1530,1533,1538,1542,1547,1552,1558,1563,1568,1572,1577,1583,1587,1591,1593,1596,1600,1604,1608,1613,1619,1626,1630,1638,1646,1654,1659,1664,1670,1673,1677,1681,1685,1688,1691,1696,1700,1704,1709,1714,1719,1723,1727,1731,1734,1738,1741,1747,1751,1756,1760,1764,1768,1772,1776,1779,1783,1786,1790,1794,1797,1803,1806,1809,1813,1817,1820,1823,1828,1831,1835,1838,1842,1846,1849,1852,1855,1858,1862,1865,1869,1872,1875,1879,1882,1886,1890,1894,1897,1900,1903,1906,1910,1914,1918,1922,1926,1929,1933,1937,1940,1944,1947,1950,1953,1957,1961,1963,1966,1970,1973,1976,1979,1983,1985,1987,1993,1997,2001,2005,2008,2012,2017,2020,2024,2028,2032,2036,2040,2045,2047,2050,2056,2061,2066,2069,2073,2078,2083,2088,2092,2095,2098,2102,2105,2107,2110,2113,2116,2120,2125,2128,2132,2136,2139,2144,2147,2153,2158,2163,2166,2169,2172,2176,2181,2185,2189,2192,2196,2200,2203,2207],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",12.97,13.36,12.93,0.31,2.4,6220.536441,401,13.0994,{"date":194,"open":195,"high":196,"low":195,"close":187,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",12.82,13.4,0.12,0.94,7500.518497,557,13.1219,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",12.98,13.31,12.81,-0.31,-2.36,10387.0925,864,13.0198,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",12.69,13.35,13.12,0.1,0.77,14676.1105,480,13.1478,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":188,"volume":229,"transactions":230,"vwap":231},"2026-09-30",13.13,13.145,12.73,13.02,0.04,7737.039834,348,13.0607,{"date":233,"open":234,"high":216,"low":235,"close":204,"change":121,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",12.87,12.7,-0.92,20919.974502,437,12.924,{"date":241,"open":242,"high":242,"low":235,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",13.49,13.1,-0.01,-0.08,17454.9665,569,13.1011,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",13.08,13.435,13.075,13.11,-0.56,-4.1,12326.4285,391,13.2497,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",13.45,13.9499,13.3319,13.67,0.41,3.09,14131.653153,420,13.6121,{"date":272,"open":273,"high":262,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",13.32,13.01,13.26,-0.17,-1.27,23078.3105,1420,13.1924,{"date":282,"open":196,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",13.43,12.965,0.05,0.37,28309.563183,1245,13.2603,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",12.96,13.38,12.59,0.42,3.24,43061.7021,1017,13.0869,{"date":301,"open":302,"high":303,"low":292,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",14.26,14.52,-1.57,-10.81,60673.940183,1277,13.4147,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",15.27,15.4436,13.06,14.53,-0.96,-6.2,109553.039698,1330,14.0179,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",16.58,16.76,14.9954,15.49,-0.87,-5.32,31127.219839,1216,15.8753,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",15.65,16.7195,16.36,0.71,4.54,17666.125092,827,16.3365,{"date":342,"open":343,"high":344,"low":345,"close":333,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",14.95,18,14.38,0.81,5.46,173328.173423,1633,16.4158,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",14.55,14.84,14.21,0.36,2.49,18262.7245,394,14.4622,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":276,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",14.75,14.9586,14.48,-1.16,5887.445228,405,14.6718,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",14.91,15.4499,14.65,0,27416.255121,858,14.9361,{"date":380,"open":381,"high":382,"low":383,"close":374,"change":188,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",14.59,14.92,14.33,2.16,69516.7495,2690,14.5893,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",13.7,14.34,-0.06,-0.42,10606.152573,383,14.1987,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":71,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",14.3946,14.4,14.02,0.49,6820.237253,253,14.2252,{"date":407,"open":408,"high":383,"low":409,"close":383,"change":410,"percent_change":411,"volume":412,"transactions":191,"vwap":413},"2026-09-02",13.9,13.77,0.56,4.07,9016.590696,14.0687,{"date":415,"open":416,"high":417,"low":418,"close":409,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",13.85,14.23,13.0166,0.16,1.18,11145.13643,537,13.8673,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",13.28,13.88,13.61,0.33,2.48,15483.92502,607,13.5268,{"date":435,"open":436,"high":437,"low":224,"close":426,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",13.21,13.5,-0.11,-0.82,9315.8267,299,13.2445,{"date":444,"open":445,"high":446,"low":274,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",13.09,13.39,0.3,2.29,9854.4537,427,13.2216,{"date":453,"open":195,"high":454,"low":195,"close":445,"change":145,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",13.52,-0.15,11847.898354,619,13.1365,{"date":460,"open":461,"high":462,"low":254,"close":254,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",13.56,13.72,-0.45,-3.32,19270.415116,589,13.4201,{"date":469,"open":470,"high":408,"low":293,"close":461,"change":162,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",13.81,-1.81,12792.577098,601,13.6705,{"date":476,"open":216,"high":470,"low":216,"close":470,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",0.78,5.99,21745.51515,1009,13.4977,{"date":483,"open":484,"high":215,"low":485,"close":486,"change":487,"percent_change":136,"volume":488,"transactions":489,"vwap":490},"2026-08-20",13.29,12.815,13.03,-0.2,28688.624413,577,13.1152,{"date":492,"open":493,"high":426,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",12.62,12.25,13.23,1.11,9.16,34573.796981,976,13.0261,{"date":502,"open":206,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",12.92,12.12,-0.41,-3.27,20671.52888,797,12.4881,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",12.6,13.07,12.46,12.53,0.03,0.24,27092.691692,734,12.7803,{"date":522,"open":235,"high":275,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",12.49,12.5,0.45,3.73,24795.239943,680,12.8032,{"date":531,"open":532,"high":523,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",11.25,12.05,0.8,7.11,20562.982207,704,12.0154,{"date":540,"open":541,"high":542,"low":543,"close":532,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",11.4,11.6759,11.22,-0.14,-1.23,15805.645485,693,11.4439,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",11.2,11.65,10.89,11.39,0.23,2.06,29944.700337,532,11.3776,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",10.85,11.35,11.16,0.55,5.18,42459.272443,745,11.1699,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":438,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",10.4,11.28,10.61,-1.03,24743.442757,640,10.785,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":336,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",10.27,10.82,10.22,10.72,7.09,17488.09283,1047,10.5128,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":150,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",10.5,10.66,10.01,-3.38,16716.0589,509,10.1869,{"date":599,"open":572,"high":600,"low":601,"close":602,"change":245,"percent_change":95,"volume":603,"transactions":604,"vwap":605},"2026-08-04",10.75,10.3,10.36,14290.5569,891,10.5132,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",10.68,10.7561,10.44,-0.37,-3.42,9901.469507,681,10.5368,{"date":617,"open":618,"high":619,"low":601,"close":619,"change":525,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",10.47,10.81,4.34,15551.811934,717,10.6401,{"date":625,"open":619,"high":626,"low":627,"close":602,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",11.025,10.35,-0.46,-4.25,30680.133811,780,10.5742,{"date":634,"open":635,"high":635,"low":636,"close":582,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",12.11,10.7,-0.33,-2.96,56057.178879,1836,11.1039,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":150,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",11.54,12.0907,10.84,11.15,-3.04,40886.979585,1089,11.4948,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":463,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",11.66,12.31,11.5,-3.77,21521.089636,777,11.8079,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",12.26,12.35,11.95,-0.36,-2.92,11579.736836,390,12.1036,{"date":672,"open":673,"high":524,"low":504,"close":655,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",12.48,0.22,1.82,19023.1069,497,12.283,{"date":680,"open":681,"high":524,"low":682,"close":683,"change":244,"percent_change":245,"volume":684,"transactions":547,"vwap":685},"2026-07-22",12.38,12.06,12.09,11201.951764,12.2532,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",11.81,12.18,12.1,0.29,2.46,16741.5132,626,12.0259,{"date":697,"open":698,"high":699,"low":700,"close":688,"change":116,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",12,12.03,11.495,-2.64,15942.658863,525,11.7356,{"date":706,"open":707,"high":235,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",12.23,11.85,12.13,0.13,1.08,18900,{"date":714,"open":523,"high":715,"low":716,"close":698,"change":45,"percent_change":717,"volume":718,"transactions":9,"vwap":698},"2026-07-16",12.58,11.97,-1.72,14700,{"date":720,"open":721,"high":16,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",12.33,11.925,12.21,-0.28,-2.24,52000,{"date":728,"open":729,"high":513,"low":699,"close":523,"change":637,"percent_change":730,"volume":731,"transactions":9,"vwap":523},"2026-07-14",12.91,-2.57,32500,{"date":733,"open":734,"high":735,"low":734,"close":195,"change":736,"percent_change":514,"volume":737,"transactions":9,"vwap":195},"2026-07-13",11.6,13.65,1.42,70100,{"date":739,"open":740,"high":707,"low":541,"close":541,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":541},"2026-07-10",11.78,-0.81,-6.63,30600,{"date":745,"open":746,"high":747,"low":748,"close":723,"change":544,"percent_change":749,"volume":750,"transactions":9,"vwap":723},"2026-07-09",12.07,12.85,11.86,-1.13,43600,{"date":752,"open":753,"high":754,"low":755,"close":664,"change":336,"percent_change":756,"volume":757,"transactions":9,"vwap":664},"2026-07-08",12.4,13.17,11.7,6.1,46000,{"date":759,"open":760,"high":235,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",12.36,11.64,-0.88,-7.03,24900,{"date":766,"open":682,"high":512,"low":767,"close":768,"change":516,"percent_change":517,"volume":769,"transactions":9,"vwap":768},"2026-07-06",12.0050001,12.52,27000,{"date":771,"open":772,"high":772,"low":773,"close":523,"change":611,"percent_change":774,"volume":775,"transactions":9,"vwap":523},"2026-07-02",12.95,11.96,-2.88,31000,{"date":777,"open":427,"high":778,"low":515,"close":16,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":16},"2026-07-01",14.22,-0.6,-4.46,53500,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",14.88,15.15,13.46,-1.53,-10.21,133500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":393,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-29",14.5,15.34,14.305,14.99,-2.73,261900,{"date":799,"open":533,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",16.82,11.69,15.41,3.51,29.5,635300,{"date":807,"open":740,"high":808,"low":809,"close":810,"change":811,"percent_change":162,"volume":812,"transactions":9,"vwap":810},"2026-06-25",12.08,11.43,11.9,-0.03,24600,{"date":814,"open":815,"high":523,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",12.2,11.72,11.93,-0.09,-0.75,11700,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":145,"percent_change":276,"volume":826,"transactions":9,"vwap":825},"2026-06-23",11.88,12.61,12.02,20000,{"date":828,"open":829,"high":689,"low":740,"close":830,"change":429,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-22",11.84,12.04,2.82,13700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":326,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-18",12.17,12.37,11.501,11.71,-6.92,46700,{"date":842,"open":843,"high":844,"low":843,"close":715,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":715},"2026-06-17",11.82,12.8,0.17,1.37,7000,{"date":849,"open":825,"high":850,"low":851,"close":850,"change":356,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",12.41,11.308,2.99,73000,{"date":855,"open":844,"high":16,"low":698,"close":533,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":533},"2026-06-15",-0.95,-7.31,15500,{"date":860,"open":861,"high":862,"low":512,"close":863,"change":864,"percent_change":207,"volume":865,"transactions":9,"vwap":863},"2026-06-12",12.89,13.16,13,-0.04,12200,{"date":867,"open":273,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",13.66,12.659,13.04,-0.63,-4.61,21100,{"date":875,"open":437,"high":876,"low":877,"close":265,"change":72,"percent_change":878,"volume":879,"transactions":9,"vwap":265},"2026-06-10",13.984,13.357,3.56,8500,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":38,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-09",13.55,13.83,13.2,-1.64,6900,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":525,"volume":892,"transactions":9,"vwap":890},"2026-06-08",13.75,13.42,0.06,5800,{"date":894,"open":427,"high":895,"low":186,"close":186,"change":505,"percent_change":896,"volume":892,"transactions":9,"vwap":186},"2026-06-05",14,-2.98,{"date":898,"open":216,"high":899,"low":254,"close":409,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":409},"2026-06-04",14.2,0.62,4.71,26100,{"date":904,"open":224,"high":215,"low":905,"close":906,"change":555,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",13.05,13.15,1.78,6500,{"date":910,"open":863,"high":884,"low":911,"close":503,"change":245,"percent_change":912,"volume":913,"transactions":9,"vwap":503},"2026-06-02",12.68,-0.62,30400,{"date":915,"open":243,"high":495,"low":863,"close":863,"change":916,"percent_change":917,"volume":892,"transactions":9,"vwap":863},"2026-06-01",0.15,1.17,{"date":919,"open":462,"high":462,"low":920,"close":747,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":747},"2026-05-29",12.77,-0.51,-3.82,13900,{"date":925,"open":283,"high":926,"low":927,"close":186,"change":228,"percent_change":447,"volume":712,"transactions":9,"vwap":186},"2026-05-28",13.905,13.19,{"date":929,"open":930,"high":931,"low":932,"close":273,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":273},"2026-05-27",13.99,14.47,13.155,-0.74,-5.26,26600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-26",14.39,14.58,13.89,14.06,-0.7,-4.74,44400,{"date":946,"open":947,"high":795,"low":778,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",14.25,14.76,0.61,4.31,21200,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-21",15.24,14.07,14.15,-0.97,-6.42,41300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",15.2,15.56,15.075,15.12,-0.27,-1.75,7700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",15.25,15.55,15.11,15.39,0.14,0.92,20700,{"date":979,"open":980,"high":981,"low":982,"close":971,"change":162,"percent_change":983,"volume":984,"transactions":9,"vwap":971},"2026-05-18",15.51,16.24,15.02,-1.61,38900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":950,"volume":992,"transactions":9,"vwap":990},"2026-05-15",14.6,15.625,14.229,15.5,0.64,46100,{"date":994,"open":941,"high":995,"low":941,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",15.135,14.86,0.93,6.68,37000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":762,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",15.13,15.215,13.805,13.93,-5.94,14500,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":477,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",14.28,15.59,14.81,5.56,37900,{"date":1016,"open":941,"high":1017,"low":445,"close":1018,"change":285,"percent_change":356,"volume":1019,"transactions":9,"vwap":1018},"2026-05-11",14.63,14.03,62800,{"date":1021,"open":1018,"high":1022,"low":1023,"close":1024,"change":818,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",14.125,13.54,13.98,-0.64,25100,{"date":1028,"open":1029,"high":1029,"low":1030,"close":955,"change":167,"percent_change":1031,"volume":1032,"transactions":9,"vwap":955},"2026-05-07",14.43,13.8,-4.67,20800,{"date":1034,"open":1035,"high":1035,"low":363,"close":948,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":948},"2026-05-06",16.13,-2.22,-13.07,22200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-05-05",15.98,16.98,15.42,0.97,6.06,19600,{"date":1048,"open":333,"high":1049,"low":1050,"close":1051,"change":266,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-04",16.49,15.3,16.01,2.63,16600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":20,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-01",15.76,15.95,15,15.6,-2.38,24200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1041,"change":1067,"percent_change":506,"volume":1068,"transactions":9,"vwap":1041},"2026-04-30",16.08,16.39,15.81,-0.54,17400,{"date":1070,"open":1042,"high":1071,"low":1072,"close":1073,"change":245,"percent_change":106,"volume":1074,"transactions":9,"vwap":1073},"2026-04-29",17.031,16.1,16.52,18200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":438,"percent_change":52,"volume":718,"transactions":9,"vwap":1080},"2026-04-28",16.65,16.89,16.41,16.6,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-27",16.25,16.71,15.83,0.66,4.11,30100,{"date":1090,"open":1051,"high":1091,"low":1059,"close":1092,"change":392,"percent_change":611,"volume":1093,"transactions":9,"vwap":1092},"2026-04-24",16.11,16.049999,15000,{"date":1095,"open":1096,"high":1091,"low":972,"close":1091,"change":419,"percent_change":174,"volume":1097,"transactions":9,"vwap":1091},"2026-04-23",15.87,8200,{"date":1099,"open":1059,"high":1057,"low":1100,"close":1057,"change":447,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1057},"2026-04-22",15.245,1.92,18300,{"date":1104,"open":1105,"high":333,"low":1106,"close":333,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":333},"2026-04-21",15.06,14.74,0.7,4.68,17000,{"date":1111,"open":374,"high":1112,"low":1010,"close":343,"change":295,"percent_change":1113,"volume":1114,"transactions":9,"vwap":343},"2026-04-20",15.23,2.89,38000,{"date":1116,"open":1117,"high":963,"low":895,"close":314,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":314},"2026-04-17",15.32,-1.34,-8.44,35000,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1096,"change":218,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1096},"2026-04-16",15.45,16.12,5.1,17700,{"date":1128,"open":990,"high":1129,"low":372,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",15.68,15.1,-0.8,-5.03,11300,{"date":1135,"open":990,"high":1083,"low":990,"close":1136,"change":516,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",15.9,0.19,22800,{"date":1140,"open":1141,"high":1042,"low":1011,"close":1096,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1096},"2026-04-13",16.69,-0.52,-3.17,55400,{"date":1146,"open":1124,"high":1147,"low":1148,"close":1065,"change":286,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1065},"2026-04-10",17.07,15.567,2.31,29700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":197,"volume":1158,"transactions":9,"vwap":1156},"2026-04-09",16,17.111,15.82,16.02,0.02,30000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1153,"change":1164,"percent_change":1165,"volume":826,"transactions":9,"vwap":1153},"2026-04-08",16.35,16.805,15.53,-1.52,-8.68,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-07",16.040001,17.72,17.52,1.22,7.48,52500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":116,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",16.75,16.85,15.91,16.3,-1.93,17300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":286,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",17.13,17.275,15.955,16.62,2.28,77000,{"date":1191,"open":311,"high":1192,"low":311,"close":1083,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1083},"2026-04-01",16.725,0.25,1.56,32600,{"date":1197,"open":1080,"high":1198,"low":1199,"close":1153,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1153},"2026-03-31",17.5,15.28,-0.67,-4.02,76600,{"date":1204,"open":1198,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-30",17.75,16.255,16.67,-0.65,-3.75,63500,{"date":1212,"open":1213,"high":1214,"low":363,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-27",15.44,17.32,2.17,14.32,46500,{"date":1219,"open":792,"high":802,"low":792,"close":785,"change":410,"percent_change":1220,"volume":1221,"transactions":9,"vwap":785},"2026-03-26",3.84,56700,{"date":1223,"open":1153,"high":1153,"low":417,"close":381,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":381},"2026-03-25",-1.58,-9.77,44200,{"date":1228,"open":1085,"high":1179,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1007,"transactions":9,"vwap":1230},"2026-03-24",15.73,16.17,0.65,4.19,{"date":1234,"open":344,"high":344,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-23",15.52,-2.45,-13.63,84900,{"date":1240,"open":1241,"high":344,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-20",17.33,16.975,17.97,0.95,5.58,57800,{"date":1248,"open":1214,"high":1249,"low":323,"close":1250,"change":285,"percent_change":691,"volume":1251,"transactions":9,"vwap":1250},"2026-03-19",18.02,17.02,63600,{"date":1253,"open":1153,"high":1198,"low":963,"close":1254,"change":419,"percent_change":1244,"volume":1255,"transactions":9,"vwap":1254},"2026-03-18",16.97,63700,{"date":1257,"open":1051,"high":1258,"low":1153,"close":1259,"change":1260,"percent_change":1261,"volume":775,"transactions":9,"vwap":1259},"2026-03-17",17.12,16.81,0.39,2.38,{"date":1263,"open":1264,"high":1265,"low":1178,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-16",17,17.6,16.42,-1.76,-9.68,68000,{"date":1271,"open":1272,"high":25,"low":1058,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-13",15.791,18.18,2.68,17.29,102400,{"date":1278,"open":1279,"high":1280,"low":962,"close":990,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":990},"2026-03-12",16.9,17.2,-0.5,-3.12,127930,{"date":1285,"open":862,"high":1286,"low":863,"close":1153,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1153},"2026-03-11",16.4,2.74,20.66,67860,{"date":1291,"open":996,"high":996,"low":1292,"close":275,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":275},"2026-03-10",12.84,-2.08,-13.56,40610,{"date":1297,"open":1059,"high":1264,"low":792,"close":793,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":793},"2026-03-09",0.2,1.32,115495,{"date":1302,"open":1303,"high":793,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-06",13.62,13.58,15.14,2.36,18.47,101745,{"date":1310,"open":656,"high":884,"low":551,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",12.78,1.02,8.67,93285,{"date":1316,"open":437,"high":1317,"low":1318,"close":1319,"change":1293,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-04",13.82,11.48,11.76,-15.03,43095,{"date":1323,"open":196,"high":1058,"low":512,"close":1324,"change":121,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",13.84,-0.86,154655,{"date":1328,"open":895,"high":1329,"low":884,"close":1330,"change":1331,"percent_change":748,"volume":1332,"transactions":9,"vwap":1330},"2026-03-02",14.12,13.96,1.48,93580,{"date":1334,"open":815,"high":512,"low":815,"close":673,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":673},"2026-02-27",0.54,4.52,30935,{"date":1339,"open":1340,"high":815,"low":734,"close":1341,"change":38,"percent_change":471,"volume":1342,"transactions":9,"vwap":1341},"2026-02-26",11.8,11.94,20870,{"date":1344,"open":815,"high":1345,"low":504,"close":1346,"change":228,"percent_change":429,"volume":1347,"transactions":9,"vwap":1346},"2026-02-25",12.66,12.16,7325,{"date":1349,"open":844,"high":1350,"low":682,"close":504,"change":245,"percent_change":52,"volume":1351,"transactions":9,"vwap":504},"2026-02-24",12.9,5525,{"date":1353,"open":524,"high":863,"low":815,"close":815,"change":1354,"percent_change":741,"volume":1355,"transactions":9,"vwap":815},"2026-02-23",-0.1,19915,{"date":1357,"open":740,"high":524,"low":740,"close":1358,"change":1281,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-20",12.3,-3.91,7900,{"date":1362,"open":753,"high":1363,"low":815,"close":844,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":844},"2026-02-19",13.34,0.4,3.23,24140,{"date":1368,"open":823,"high":1369,"low":740,"close":753,"change":1086,"percent_change":1370,"volume":1371,"transactions":9,"vwap":753},"2026-02-18",12.54,5.62,7520,{"date":1373,"open":1340,"high":810,"low":734,"close":1374,"change":121,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-17",11.74,-1.01,7990,{"date":1378,"open":808,"high":808,"low":1340,"close":748,"change":228,"percent_change":1379,"volume":1380,"transactions":9,"vwap":748},"2026-02-13",0.34,740,{"date":1382,"open":1383,"high":1384,"low":1340,"close":843,"change":628,"percent_change":1209,"volume":1385,"transactions":9,"vwap":843},"2026-02-12",12.28,12.56,2990,{"date":1387,"open":1358,"high":1388,"low":815,"close":1383,"change":145,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1383},"2026-02-11",12.88,-0.16,12510,{"date":1392,"open":504,"high":512,"low":698,"close":1358,"change":517,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1358},"2026-02-10",1.99,4590,{"date":1396,"open":753,"high":673,"low":1397,"close":682,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":682},"2026-02-09",11.98,0.08,0.67,5420,{"date":1402,"open":816,"high":844,"low":755,"close":1397,"change":356,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1397},"2026-02-06",3.1,9625,{"date":1406,"open":1319,"high":698,"low":734,"close":1407,"change":116,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-05",11.62,-2.68,3030,{"date":1411,"open":1318,"high":715,"low":1318,"close":1341,"change":447,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1341},"2026-02-04",2.58,7420,{"date":1415,"open":1416,"high":1341,"low":551,"close":761,"change":864,"percent_change":1417,"volume":1418,"transactions":9,"vwap":761},"2026-02-03",11.68,-0.34,3575,{"date":1420,"open":810,"high":830,"low":1416,"close":1416,"change":1142,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1416},"2026-02-02",-4.26,4865,{"date":1424,"open":698,"high":715,"low":654,"close":815,"change":1425,"percent_change":1143,"volume":1426,"transactions":9,"vwap":815},"2026-01-30",-0.4,6130,{"date":1428,"open":1429,"high":19,"low":1430,"close":512,"change":1389,"percent_change":1431,"volume":1432,"transactions":9,"vwap":512},"2026-01-29",12.76,12.32,-1.25,10945,{"date":1434,"open":815,"high":1429,"low":815,"close":1429,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2026-01-28",0.18,1.43,2580,{"date":1439,"open":698,"high":844,"low":748,"close":715,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":715},"2026-01-27",0.72,6.07,8565,{"date":1444,"open":698,"high":698,"low":734,"close":748,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":748},"2026-01-26",0.26,2.24,11250,{"date":1449,"open":1340,"high":773,"low":734,"close":734,"change":1157,"percent_change":845,"volume":1450,"transactions":9,"vwap":734},"2026-01-23",6515,{"date":1452,"open":551,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1453},"2026-01-22",11.58,11.1,0.48,4.32,1690,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1454,"change":217,"percent_change":88,"volume":1462,"transactions":9,"vwap":1454},"2026-01-21",11.02,11.38,5685,{"date":1464,"open":1465,"high":564,"low":1466,"close":1467,"change":1398,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-20",11.12,10.8,11,0.73,2230,{"date":1471,"open":1472,"high":564,"low":1473,"close":1474,"change":1435,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-16",11.08,10.74,10.92,1.68,6810,{"date":1478,"open":543,"high":543,"low":636,"close":1473,"change":106,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1473},"2026-01-15",-4.28,2735,{"date":1482,"open":1483,"high":740,"low":551,"close":543,"change":1157,"percent_change":1435,"volume":1484,"transactions":9,"vwap":543},"2026-01-14",11.56,14565,{"date":1486,"open":1487,"high":829,"low":1487,"close":551,"change":534,"percent_change":1488,"volume":1489,"transactions":9,"vwap":551},"2026-01-13",10.32,7.69,19310,{"date":1491,"open":572,"high":1492,"low":583,"close":572,"change":1435,"percent_change":1493,"volume":1494,"transactions":9,"vwap":572},"2026-01-12",10.58,1.76,6510,{"date":1496,"open":1467,"high":1467,"low":583,"close":583,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":583},"2026-01-09",-0.78,-7.09,6820,{"date":1501,"open":1502,"high":1454,"low":1503,"close":1467,"change":1298,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1467},"2026-01-08",10.62,10.56,1.85,3015,{"date":1507,"open":551,"high":541,"low":1508,"close":1466,"change":1425,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1466},"2026-01-07",10.76,-3.57,4195,{"date":1512,"open":1467,"high":1407,"low":1467,"close":551,"change":393,"percent_change":1513,"volume":1514,"transactions":9,"vwap":551},"2026-01-06",-3.61,4145,{"date":1516,"open":1461,"high":1341,"low":573,"close":1407,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1407},"2026-01-05",0.46,4.12,9010,{"date":1521,"open":1522,"high":1522,"low":1523,"close":564,"change":864,"percent_change":666,"volume":1524,"transactions":9,"vwap":564},"2026-01-02",11.36,10.88,2485,{"date":1526,"open":541,"high":1527,"low":584,"close":551,"change":1389,"percent_change":1528,"volume":1529,"transactions":9,"vwap":551},"2025-12-31",11.46,-1.41,4385,{"date":1531,"open":644,"high":644,"low":1460,"close":1522,"change":375,"percent_change":375,"volume":1532,"transactions":9,"vwap":1522},"2025-12-30",4660,{"date":1534,"open":551,"high":734,"low":1467,"close":1522,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1522},"2025-12-29",0.28,2.53,9115,{"date":1539,"open":551,"high":551,"low":636,"close":1472,"change":121,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1472},"2025-12-26",-1.07,1870,{"date":1543,"open":1544,"high":1545,"low":1473,"close":551,"change":487,"percent_change":967,"volume":1546,"transactions":9,"vwap":551},"2025-12-24",11.32,11.44,2160,{"date":1548,"open":1549,"high":1318,"low":1549,"close":541,"change":1298,"percent_change":1550,"volume":1551,"transactions":9,"vwap":541},"2025-12-23",11.18,1.79,9325,{"date":1553,"open":636,"high":1554,"low":636,"close":551,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":551},"2025-12-22",11.34,0.5,4.67,10275,{"date":1559,"open":656,"high":656,"low":1560,"close":636,"change":157,"percent_change":1561,"volume":1562,"transactions":9,"vwap":636},"2025-12-19",10.2,-2.19,5375,{"date":1564,"open":564,"high":1453,"low":1508,"close":1565,"change":245,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-18",10.94,-0.73,5850,{"date":1569,"open":591,"high":1453,"low":591,"close":1460,"change":1364,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1460},"2025-12-17",3.77,12685,{"date":1573,"open":572,"high":1466,"low":1574,"close":1502,"change":900,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1502},"2025-12-16",10.02,6.2,7315,{"date":1578,"open":1579,"high":816,"low":1580,"close":1580,"change":1131,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-15",10.6,10,-7.41,17165,{"date":1584,"open":1554,"high":1554,"low":1466,"close":1466,"change":38,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1466},"2025-12-12",-2,2795,{"date":1588,"open":541,"high":541,"low":1467,"close":1460,"change":20,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1460},"2025-12-11",-3.33,12845,{"date":1592,"open":541,"high":689,"low":1461,"close":541,"change":1398,"percent_change":336,"volume":1582,"transactions":9,"vwap":541},"2025-12-10",{"date":1594,"open":564,"high":541,"low":1472,"close":1544,"change":1157,"percent_change":1435,"volume":1595,"transactions":9,"vwap":1544},"2025-12-09",8165,{"date":1597,"open":1454,"high":541,"low":1454,"close":1598,"change":1157,"percent_change":1435,"volume":1599,"transactions":9,"vwap":1598},"2025-12-08",11.3,2265,{"date":1601,"open":1472,"high":1522,"low":646,"close":573,"change":1379,"percent_change":1602,"volume":1603,"transactions":9,"vwap":573},"2025-12-05",3.11,4320,{"date":1605,"open":608,"high":1565,"low":1560,"close":1565,"change":356,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1565},"2025-12-04",3.4,7040,{"date":1609,"open":1610,"high":1454,"low":1610,"close":1492,"change":1555,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1492},"2025-12-03",9.82,4.96,7805,{"date":1614,"open":1580,"high":1615,"low":1616,"close":1617,"change":1435,"percent_change":675,"volume":1618,"transactions":9,"vwap":1617},"2025-12-02",10.42,9.5,10.08,4470,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":534,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-01",9.1,10.1,9.9,8.79,6235,{"date":1627,"open":1623,"high":1623,"low":26,"close":1621,"change":1281,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1621},"2025-11-28",-5.21,14380,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1298,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-26",9.7,9.8,9.44,9.6,2.13,3310,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":197,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-25",9.42,9.88,9.3,9.4,1.29,4975,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-24",10.34,8.92,9.28,-1,-9.73,39335,{"date":1655,"open":1487,"high":646,"low":1656,"close":1657,"change":375,"percent_change":375,"volume":1658,"transactions":9,"vwap":1657},"2025-11-21",10.24,10.28,2510,{"date":1660,"open":1560,"high":1661,"low":1560,"close":1657,"change":975,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1657},"2025-11-20",10.54,1.38,3670,{"date":1665,"open":1565,"high":1565,"low":1666,"close":1667,"change":52,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-19",10.04,10.14,-6.11,9695,{"date":1671,"open":644,"high":644,"low":1466,"close":1466,"change":1425,"percent_change":1509,"volume":1672,"transactions":9,"vwap":1466},"2025-11-18",4825,{"date":1674,"open":1545,"high":1340,"low":1466,"close":551,"change":724,"percent_change":1675,"volume":1676,"transactions":9,"vwap":551},"2025-11-17",-2.44,8610,{"date":1678,"open":656,"high":1340,"low":541,"close":1318,"change":544,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1318},"2025-11-14",-1.2,4600,{"date":1682,"open":698,"high":1683,"low":734,"close":1407,"change":1142,"percent_change":1479,"volume":1684,"transactions":9,"vwap":1407},"2025-11-13",12.14,3045,{"date":1686,"open":698,"high":524,"low":829,"close":1683,"change":1298,"percent_change":1475,"volume":1687,"transactions":9,"vwap":1683},"2025-11-12",9640,{"date":1689,"open":1340,"high":815,"low":1545,"close":1341,"change":1398,"percent_change":1399,"volume":1690,"transactions":9,"vwap":1341},"2025-11-11",3255,{"date":1692,"open":1416,"high":1358,"low":541,"close":748,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":748},"2025-11-10",0.32,2.77,5475,{"date":1697,"open":1598,"high":654,"low":573,"close":644,"change":674,"percent_change":1698,"volume":1699,"transactions":9,"vwap":644},"2025-11-07",1.94,5665,{"date":1701,"open":823,"high":823,"low":1598,"close":1544,"change":255,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1544},"2025-11-06",-4.71,4070,{"date":1705,"open":1706,"high":698,"low":1707,"close":823,"change":517,"percent_change":556,"volume":1708,"transactions":9,"vwap":823},"2025-11-05",11.92,11.42,2555,{"date":1710,"open":1358,"high":503,"low":551,"close":761,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":761},"2025-11-04",-0.84,-6.73,29305,{"date":1715,"open":1716,"high":1369,"low":698,"close":673,"change":295,"percent_change":1717,"volume":1718,"transactions":9,"vwap":673},"2025-11-03",12.22,3.48,11670,{"date":1720,"open":698,"high":753,"low":1340,"close":682,"change":1445,"percent_change":1721,"volume":1722,"transactions":9,"vwap":682},"2025-10-31",2.2,2520,{"date":1724,"open":1384,"high":1384,"low":654,"close":1340,"change":315,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1340},"2025-10-30",-7.52,5205,{"date":1728,"open":512,"high":196,"low":512,"close":1429,"change":1729,"percent_change":1585,"volume":1730,"transactions":9,"vwap":1429},"2025-10-29",-0.26,15570,{"date":1732,"open":753,"high":1363,"low":753,"close":227,"change":1535,"percent_change":1721,"volume":1733,"transactions":9,"vwap":227},"2025-10-28",12860,{"date":1735,"open":1358,"high":863,"low":1407,"close":1736,"change":1379,"percent_change":1287,"volume":1737,"transactions":9,"vwap":1736},"2025-10-27",12.74,10565,{"date":1739,"open":844,"high":863,"low":1430,"close":753,"change":145,"percent_change":1389,"volume":1740,"transactions":9,"vwap":753},"2025-10-24",15325,{"date":1742,"open":753,"high":1743,"low":690,"close":1744,"change":711,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-23",12.94,12.42,9.52,41340,{"date":1748,"open":829,"high":829,"low":573,"close":1554,"change":487,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1554},"2025-10-22",-1.73,39635,{"date":1752,"open":1753,"high":740,"low":543,"close":644,"change":891,"percent_change":1754,"volume":1755,"transactions":9,"vwap":644},"2025-10-21",11.26,0.52,3000,{"date":1757,"open":1416,"high":1416,"low":1461,"close":1318,"change":891,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1318},"2025-10-20",0.53,3690,{"date":1761,"open":541,"high":1483,"low":551,"close":1707,"change":674,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1707},"2025-10-17",1.96,2085,{"date":1765,"open":734,"high":1340,"low":551,"close":551,"change":628,"percent_change":1766,"volume":1767,"transactions":9,"vwap":551},"2025-10-16",-3.95,3765,{"date":1769,"open":734,"high":1340,"low":541,"close":654,"change":544,"percent_change":1770,"volume":1771,"transactions":9,"vwap":654},"2025-10-15",-1.19,3400,{"date":1773,"open":734,"high":1340,"low":543,"close":1340,"change":674,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1340},"2025-10-14",1.9,6875,{"date":1777,"open":1340,"high":748,"low":564,"close":1453,"change":1535,"percent_change":430,"volume":1778,"transactions":9,"vwap":1453},"2025-10-13",13050,{"date":1780,"open":748,"high":748,"low":573,"close":1598,"change":1281,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1598},"2025-10-10",-4.24,10390,{"date":1784,"open":1397,"high":1397,"low":1340,"close":1340,"change":392,"percent_change":921,"volume":1785,"transactions":9,"vwap":1340},"2025-10-09",5285,{"date":1787,"open":773,"high":773,"low":740,"close":748,"change":1398,"percent_change":1788,"volume":1789,"transactions":9,"vwap":748},"2025-10-08",0.68,1985,{"date":1791,"open":734,"high":1340,"low":656,"close":740,"change":1693,"percent_change":1792,"volume":1793,"transactions":9,"vwap":740},"2025-10-07",2.79,10800,{"date":1795,"open":740,"high":829,"low":1545,"close":1527,"change":392,"percent_change":1142,"volume":1796,"transactions":9,"vwap":1527},"2025-10-06",10325,{"date":1798,"open":1416,"high":698,"low":541,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-03",11.52,-0.18,-1.54,8000,{"date":1804,"open":816,"high":740,"low":734,"close":755,"change":864,"percent_change":1417,"volume":1805,"transactions":9,"vwap":755},"2025-10-02",1730,{"date":1807,"open":1545,"high":1340,"low":541,"close":1374,"change":1435,"percent_change":1194,"volume":1808,"transactions":9,"vwap":1374},"2025-10-01",3630,{"date":1810,"open":734,"high":734,"low":1545,"close":1483,"change":217,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1483},"2025-09-30",0.87,5600,{"date":1814,"open":773,"high":773,"low":1545,"close":1527,"change":1281,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1527},"2025-09-29",-4.18,2825,{"date":1818,"open":734,"high":773,"low":734,"close":773,"change":356,"percent_change":1403,"volume":1819,"transactions":9,"vwap":773},"2025-09-26",4460,{"date":1821,"open":1340,"high":698,"low":1527,"close":734,"change":20,"percent_change":1143,"volume":1822,"transactions":9,"vwap":734},"2025-09-25",4520,{"date":1824,"open":734,"high":698,"low":734,"close":1397,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1397},"2025-09-24",0.58,5.09,2285,{"date":1829,"open":734,"high":698,"low":541,"close":541,"change":145,"percent_change":1800,"volume":1830,"transactions":9,"vwap":541},"2025-09-23",4565,{"date":1832,"open":698,"high":698,"low":1461,"close":1707,"change":1800,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1707},"2025-09-22",-1.55,9975,{"date":1836,"open":1397,"high":1716,"low":734,"close":734,"change":912,"percent_change":1837,"volume":1726,"transactions":9,"vwap":734},"2025-09-19",-5.07,{"date":1839,"open":825,"high":1358,"low":825,"close":1716,"change":1298,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1716},"2025-09-18",1.66,2295,{"date":1843,"open":810,"high":1383,"low":829,"close":825,"change":1435,"percent_change":1844,"volume":1845,"transactions":9,"vwap":825},"2025-09-17",1.52,11925,{"date":1847,"open":816,"high":698,"low":816,"close":829,"change":228,"percent_change":1379,"volume":1848,"transactions":9,"vwap":829},"2025-09-16",3530,{"date":1850,"open":1340,"high":1346,"low":755,"close":1340,"change":121,"percent_change":1375,"volume":1851,"transactions":9,"vwap":1340},"2025-09-15",5415,{"date":1853,"open":773,"high":681,"low":1319,"close":1706,"change":864,"percent_change":637,"volume":1854,"transactions":9,"vwap":1706},"2025-09-12",13305,{"date":1856,"open":698,"high":698,"low":1340,"close":773,"change":145,"percent_change":276,"volume":1857,"transactions":9,"vwap":773},"2025-09-11",5320,{"date":1859,"open":1340,"high":524,"low":755,"close":1397,"change":1417,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1397},"2025-09-10",-2.76,9970,{"date":1863,"open":698,"high":524,"low":698,"close":1430,"change":295,"percent_change":1864,"volume":879,"transactions":9,"vwap":1430},"2025-09-09",3.53,{"date":1866,"open":514,"high":514,"low":816,"close":810,"change":1425,"percent_change":1867,"volume":1868,"transactions":9,"vwap":810},"2025-09-08",-3.25,5145,{"date":1870,"open":514,"high":514,"low":698,"close":1358,"change":1354,"percent_change":741,"volume":1871,"transactions":9,"vwap":1358},"2025-09-05",1735,{"date":1873,"open":524,"high":524,"low":825,"close":753,"change":1354,"percent_change":1131,"volume":1874,"transactions":9,"vwap":753},"2025-09-04",785,{"date":1876,"open":753,"high":1384,"low":698,"close":524,"change":1435,"percent_change":1877,"volume":1878,"transactions":9,"vwap":524},"2025-09-03",1.46,7200,{"date":1880,"open":1346,"high":753,"low":698,"close":1430,"change":419,"percent_change":1299,"volume":1881,"transactions":9,"vwap":1430},"2025-09-02",3290,{"date":1883,"open":1706,"high":216,"low":1706,"close":1346,"change":410,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1346},"2025-08-29",4.83,23010,{"date":1887,"open":734,"high":740,"low":1453,"close":734,"change":157,"percent_change":1888,"volume":1889,"transactions":9,"vwap":734},"2025-08-28",-2.03,8530,{"date":1891,"open":690,"high":690,"low":829,"close":829,"change":1729,"percent_change":1892,"volume":1893,"transactions":9,"vwap":829},"2025-08-27",-2.15,4745,{"date":1895,"open":1374,"high":815,"low":1374,"close":690,"change":1555,"percent_change":950,"volume":1896,"transactions":9,"vwap":690},"2025-08-26",8905,{"date":1898,"open":734,"high":698,"low":656,"close":734,"change":375,"percent_change":375,"volume":1899,"transactions":9,"vwap":734},"2025-08-25",4525,{"date":1901,"open":1340,"high":1340,"low":1707,"close":734,"change":1800,"percent_change":787,"volume":1902,"transactions":9,"vwap":734},"2025-08-22",9310,{"date":1904,"open":816,"high":829,"low":816,"close":740,"change":1354,"percent_change":1711,"volume":1905,"transactions":9,"vwap":740},"2025-08-21",1925,{"date":1907,"open":698,"high":698,"low":734,"close":823,"change":1535,"percent_change":1908,"volume":1909,"transactions":9,"vwap":823},"2025-08-20",2.41,5240,{"date":1911,"open":1340,"high":1340,"low":734,"close":734,"change":1389,"percent_change":1912,"volume":1913,"transactions":9,"vwap":734},"2025-08-19",-1.36,6460,{"date":1915,"open":1340,"high":1397,"low":573,"close":1319,"change":38,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1319},"2025-08-18",-1.84,5835,{"date":1919,"open":512,"high":512,"low":843,"close":1397,"change":393,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1397},"2025-08-15",-3.39,5385,{"date":1923,"open":1924,"high":524,"low":760,"close":753,"change":1157,"percent_change":419,"volume":1925,"transactions":9,"vwap":753},"2025-08-14",12.44,4830,{"date":1927,"open":753,"high":753,"low":1358,"close":681,"change":145,"percent_change":1389,"volume":1928,"transactions":9,"vwap":681},"2025-08-13",2705,{"date":1930,"open":1358,"high":524,"low":815,"close":753,"change":517,"percent_change":1931,"volume":1932,"transactions":9,"vwap":753},"2025-08-12",1.97,5005,{"date":1934,"open":512,"high":493,"low":1683,"close":1346,"change":157,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1346},"2025-08-11",-1.94,2770,{"date":1938,"open":512,"high":512,"low":815,"close":753,"change":1298,"percent_change":1939,"volume":1437,"transactions":9,"vwap":753},"2025-08-08",1.64,{"date":1941,"open":808,"high":1942,"low":1340,"close":815,"change":1398,"percent_change":1086,"volume":1943,"transactions":9,"vwap":815},"2025-08-07",12.34,2675,{"date":1945,"open":753,"high":753,"low":825,"close":504,"change":724,"percent_change":1946,"volume":279,"transactions":9,"vwap":504},"2025-08-06",-2.26,{"date":1948,"open":1383,"high":753,"low":843,"close":753,"change":1298,"percent_change":1939,"volume":1949,"transactions":9,"vwap":753},"2025-08-05",3990,{"date":1951,"open":512,"high":196,"low":689,"close":815,"change":1729,"percent_change":1952,"volume":1703,"transactions":9,"vwap":815},"2025-08-04",-2.09,{"date":1954,"open":863,"high":863,"low":815,"close":514,"change":1067,"percent_change":1955,"volume":1956,"transactions":9,"vwap":514},"2025-08-01",-4.15,11690,{"date":1958,"open":863,"high":454,"low":863,"close":863,"change":116,"percent_change":1959,"volume":1960,"transactions":9,"vwap":863},"2025-07-31",-2.4,2890,{"date":1962,"open":884,"high":1303,"low":216,"close":273,"change":197,"percent_change":88,"volume":1494,"transactions":9,"vwap":273},"2025-07-30",{"date":1964,"open":19,"high":1030,"low":844,"close":884,"change":245,"percent_change":779,"volume":1965,"transactions":9,"vwap":884},"2025-07-29",6445,{"date":1967,"open":863,"high":390,"low":512,"close":426,"change":1788,"percent_change":1968,"volume":1969,"transactions":9,"vwap":426},"2025-07-28",5.4,21595,{"date":1971,"open":512,"high":235,"low":753,"close":512,"change":217,"percent_change":534,"volume":1972,"transactions":9,"vwap":512},"2025-07-25",2320,{"date":1974,"open":844,"high":844,"low":753,"close":524,"change":1354,"percent_change":81,"volume":1975,"transactions":9,"vwap":524},"2025-07-24",9990,{"date":1977,"open":844,"high":844,"low":1924,"close":512,"change":217,"percent_change":534,"volume":1978,"transactions":9,"vwap":512},"2025-07-23",1900,{"date":1980,"open":251,"high":251,"low":753,"close":524,"change":101,"percent_change":1981,"volume":1982,"transactions":9,"vwap":524},"2025-07-22",-2.34,12715,{"date":1984,"open":844,"high":195,"low":1384,"close":844,"change":145,"percent_change":1389,"volume":1819,"transactions":9,"vwap":844},"2025-07-21",{"date":1986,"open":884,"high":884,"low":235,"close":195,"change":666,"percent_change":796,"volume":1808,"transactions":9,"vwap":195},"2025-07-18",{"date":1988,"open":195,"high":1989,"low":1744,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-17",13.18,0.6,4.77,7365,{"date":1994,"open":1384,"high":863,"low":753,"close":715,"change":197,"percent_change":1995,"volume":1996,"transactions":9,"vwap":715},"2025-07-16",0.96,2415,{"date":1998,"open":844,"high":844,"low":753,"close":514,"change":1800,"percent_change":1999,"volume":2000,"transactions":9,"vwap":514},"2025-07-15",-1.42,4225,{"date":2002,"open":844,"high":844,"low":512,"close":2003,"change":975,"percent_change":2004,"volume":1841,"transactions":9,"vwap":2003},"2025-07-14",12.64,1.12,{"date":2006,"open":512,"high":844,"low":815,"close":524,"change":375,"percent_change":375,"volume":2007,"transactions":9,"vwap":524},"2025-07-11",2500,{"date":2009,"open":844,"high":844,"low":1358,"close":524,"change":1729,"percent_change":2010,"volume":2011,"transactions":9,"vwap":524},"2025-07-10",-2.04,1990,{"date":2013,"open":753,"high":844,"low":2014,"close":1429,"change":1693,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1429},"2025-07-09",12.24,2.57,2635,{"date":2018,"open":512,"high":235,"low":656,"close":1924,"change":217,"percent_change":346,"volume":2019,"transactions":9,"vwap":1924},"2025-07-08",16865,{"date":2021,"open":844,"high":844,"low":682,"close":1942,"change":628,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1942},"2025-07-07",-3.59,11400,{"date":2025,"open":844,"high":196,"low":844,"close":844,"change":392,"percent_change":2026,"volume":2027,"transactions":9,"vwap":844},"2025-07-03",-0.47,2490,{"date":2029,"open":292,"high":2030,"low":911,"close":16,"change":228,"percent_change":188,"volume":2031,"transactions":9,"vwap":16},"2025-07-02",13.48,2940,{"date":2033,"open":844,"high":863,"low":524,"close":195,"change":1729,"percent_change":2034,"volume":2035,"transactions":9,"vwap":195},"2025-07-01",-1.99,3960,{"date":2037,"open":437,"high":437,"low":844,"close":251,"change":1729,"percent_change":2038,"volume":2039,"transactions":9,"vwap":251},"2025-06-30",-1.95,11980,{"date":2041,"open":251,"high":2042,"low":863,"close":1363,"change":419,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1363},"2025-06-27",13.6,1.21,6595,{"date":2046,"open":884,"high":2042,"low":863,"close":1989,"change":245,"percent_change":779,"volume":1462,"transactions":9,"vwap":1989},"2025-06-26",{"date":2048,"open":863,"high":2042,"low":863,"close":275,"change":228,"percent_change":447,"volume":2049,"transactions":9,"vwap":275},"2025-06-25",8630,{"date":2051,"open":427,"high":1010,"low":235,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-06-24",13.22,-1.38,-9.45,18315,{"date":2057,"open":1058,"high":2058,"low":987,"close":987,"change":1435,"percent_change":2059,"volume":2060,"transactions":9,"vwap":987},"2025-06-23",16.2,1.25,46670,{"date":2062,"open":1058,"high":1058,"low":400,"close":2063,"change":126,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-20",14.42,-3.87,15955,{"date":2067,"open":1059,"high":1059,"low":302,"close":1058,"change":1364,"percent_change":1287,"volume":2068,"transactions":9,"vwap":1058},"2025-06-18",42265,{"date":2070,"open":939,"high":1199,"low":408,"close":987,"change":2071,"percent_change":574,"volume":2072,"transactions":9,"vwap":987},"2025-06-17",1.4,66260,{"date":2074,"open":1059,"high":1059,"low":884,"close":884,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":884},"2025-06-16",-1.96,-12.93,221975,{"date":2079,"open":1153,"high":1286,"low":1058,"close":2080,"change":1555,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-13",15.16,3.41,76335,{"date":2084,"open":1030,"high":2085,"low":884,"close":2085,"change":2086,"percent_change":1643,"volume":2087,"transactions":9,"vwap":2085},"2025-06-12",14.66,1.26,20275,{"date":2089,"open":275,"high":196,"low":195,"close":196,"change":1364,"percent_change":2090,"volume":2091,"transactions":9,"vwap":196},"2025-06-11",3.08,11435,{"date":2093,"open":1350,"high":884,"low":844,"close":863,"change":392,"percent_change":628,"volume":2094,"transactions":9,"vwap":863},"2025-06-10",4465,{"date":2096,"open":884,"high":884,"low":16,"close":313,"change":1298,"percent_change":1194,"volume":2097,"transactions":9,"vwap":313},"2025-06-09",2310,{"date":2099,"open":1363,"high":1363,"low":195,"close":16,"change":544,"percent_change":2100,"volume":2101,"transactions":9,"vwap":16},"2025-06-06",-1.08,1525,{"date":2103,"open":1363,"high":196,"low":1350,"close":863,"change":145,"percent_change":455,"volume":2104,"transactions":9,"vwap":863},"2025-06-05",2565,{"date":2106,"open":1292,"high":1363,"low":1736,"close":227,"change":1157,"percent_change":916,"volume":1480,"transactions":9,"vwap":227},"2025-06-04",{"date":2108,"open":863,"high":1363,"low":1350,"close":863,"change":375,"percent_change":375,"volume":2109,"transactions":9,"vwap":863},"2025-06-03",6475,{"date":2111,"open":512,"high":863,"low":512,"close":863,"change":1435,"percent_change":2071,"volume":2112,"transactions":9,"vwap":863},"2025-06-02",1585,{"date":2114,"open":1736,"high":1350,"low":524,"close":195,"change":891,"percent_change":72,"volume":2115,"transactions":9,"vwap":195},"2025-05-30",2945,{"date":2117,"open":524,"high":863,"low":524,"close":1429,"change":419,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1429},"2025-05-29",1.27,860,{"date":2121,"open":2122,"high":863,"low":1369,"close":512,"change":1425,"percent_change":2123,"volume":2124,"transactions":9,"vwap":512},"2025-05-28",12.72,-3.08,3565,{"date":2126,"open":1345,"high":863,"low":512,"close":863,"change":1157,"percent_change":916,"volume":2127,"transactions":9,"vwap":863},"2025-05-27",1520,{"date":2129,"open":844,"high":863,"low":760,"close":204,"change":517,"percent_change":2130,"volume":2131,"transactions":9,"vwap":204},"2025-05-23",1.88,1600,{"date":2133,"open":503,"high":863,"low":760,"close":1736,"change":1800,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1736},"2025-05-22",-1.39,1895,{"date":2137,"open":884,"high":884,"low":1350,"close":503,"change":145,"percent_change":455,"volume":2138,"transactions":9,"vwap":503},"2025-05-21",2855,{"date":2140,"open":1350,"high":863,"low":524,"close":1743,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1743},"2025-05-20",0.44,3.52,6200,{"date":2145,"open":493,"high":1292,"low":1340,"close":524,"change":145,"percent_change":1389,"volume":2146,"transactions":9,"vwap":524},"2025-05-19",2475,{"date":2148,"open":2042,"high":2149,"low":524,"close":768,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":768},"2025-05-16",13.78,-1.18,-8.61,9785,{"date":2154,"open":251,"high":390,"low":235,"close":390,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":390},"2025-05-15",0.9,7.03,7670,{"date":2159,"open":656,"high":1023,"low":1598,"close":844,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":844},"2025-05-14",1.6,14.29,20350,{"date":2164,"open":551,"high":1416,"low":1467,"close":551,"change":1825,"percent_change":347,"volume":2165,"transactions":9,"vwap":551},"2025-05-13",5265,{"date":2167,"open":564,"high":698,"low":1502,"close":1502,"change":375,"percent_change":375,"volume":2168,"transactions":9,"vwap":1502},"2025-05-12",10460,{"date":2170,"open":1598,"high":1598,"low":1502,"close":1502,"change":1025,"percent_change":2171,"volume":1462,"transactions":9,"vwap":1502},"2025-05-09",-5.68,{"date":2173,"open":1615,"high":1799,"low":1615,"close":1753,"change":991,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1753},"2025-05-08",6.03,5355,{"date":2177,"open":573,"high":573,"low":2178,"close":1502,"change":20,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1502},"2025-05-07",10.12,-3.45,5450,{"date":2182,"open":2183,"high":1467,"low":1492,"close":1467,"change":1298,"percent_change":1504,"volume":2184,"transactions":9,"vwap":1467},"2025-05-06",10.64,2535,{"date":2186,"open":1598,"high":1598,"low":1466,"close":1466,"change":666,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1466},"2025-05-05",-3.23,2905,{"date":2190,"open":1549,"high":573,"low":1466,"close":564,"change":419,"percent_change":2191,"volume":1960,"transactions":9,"vwap":564},"2025-05-02",1.45,{"date":2193,"open":2194,"high":543,"low":1466,"close":1467,"change":217,"percent_change":976,"volume":2195,"transactions":9,"vwap":1467},"2025-05-01",10.98,1325,{"date":2197,"open":551,"high":551,"low":1466,"close":2198,"change":101,"percent_change":1408,"volume":2199,"transactions":9,"vwap":2198},"2025-04-30",10.9,3375,{"date":2201,"open":551,"high":551,"low":608,"close":551,"change":217,"percent_change":2155,"volume":2202,"transactions":9,"vwap":551},"2025-04-29",2730,{"date":2204,"open":1508,"high":1549,"low":1579,"close":1454,"change":674,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1454},"2025-04-28",2.02,4910,{"date":180,"open":2198,"high":2198,"low":1580,"close":1523,"change":145,"percent_change":1800,"volume":2208,"transactions":9,"vwap":1523},5120]