[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAER":3,"homepage-market-summary":30,"stock-historical-BAER":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BAER","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bridger Aerospace Group Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Bridger Aerospace Group Holdings Inc operates as an aerial firefighting company. It provides aerial wildfire surveillance, relief and suppression, and aerial firefighting services using next-generation technology and environmentally friendly and sustainable firefighting methods. Its revenues is derived from aerial wildfire management, relief and suppression and the delivery of specialty aviation services. The company's portfolio is organized across three offerings namely : Fire Suppression; Aerial Surveillance; and Maintenance, Repair and Overhaul (MRO). The company operates as a single operating segment. Its revenues are derived from aerial wildfire management, relief and suppression and the delivery of specialty aviation service. Geographically, it operates in Spain and United States.","235","Belgrade, MT",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},0.68,0.677,0.7195,0.6822,-0.0022,-0.32,307434.306025,1200,0.6966,3.44,0.5399,780948.1467949522,4.8,1394,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},598906,218600584.845533,-53.1,"2025-04-22",[181,182,192,203,212,223,234,245,255,264,275,285,294,303,311,320,328,337,345,353,361,369,376,381,386,393,401,410,420,428,438,444,450,456,465,472,479,489,498,509,518,528,536,545,556,566,576,584,592,600,608,615,621,627,636,642,650,654,660,664,668,672,676,680,685,690,694,699,705,710,716,722,727,731,735,740,744,748,752,756,760,763,767,773,779,785,793,800,808,816,823,828,832,836,842,847,852,856,861,866,871,876,880,887,891,895,900,904,909,914,921,928,934,940,945,951,956,963,967,971,977,981,986,990,994,998,1003,1007,1011,1016,1021,1024,1028,1032,1036,1039,1043,1047,1053,1058,1062,1065,1069,1073,1077,1081,1088,1093,1100,1107,1111,1119,1125,1130,1134,1139,1145,1150,1153,1159,1164,1170,1177,1184,1191,1199,1204,1209,1217,1221,1228,1236,1242,1248,1254,1259,1263,1268,1272,1277,1286,1290,1295,1299,1303,1307,1311,1314,1317,1322,1326,1330,1336,1340,1343,1347,1351,1355,1358,1362,1367,1371,1374,1377,1382,1386,1390,1393,1397,1401,1405,1409,1412,1415,1419,1423,1426,1430,1434,1437,1439,1442,1446,1450,1454,1458,1462,1467,1470,1476,1480,1484,1488,1492,1496,1500,1503,1508,1513,1518,1522,1526,1531,1534,1540,1545,1548,1551,1554,1557,1561,1565,1570,1576,1580,1584,1587,1591,1595,1599,1602,1607,1611,1615,1619,1623,1628,1631,1635,1639,1644,1649,1653,1658,1661,1665,1670,1674,1678,1682,1686,1690,1695,1700,1704,1708,1712,1716,1721,1725,1729,1733,1738,1742,1746,1750,1754,1758,1763,1766,1769,1772,1775,1779,1783,1786,1791,1795,1798,1801,1805,1808,1813,1816,1819,1822,1825,1829,1833,1837,1841,1844,1848,1851,1854,1858,1862,1865,1869,1873,1876,1879,1884,1888,1892,1897,1900,1904,1908,1912,1917,1922,1929,1935,1942,1946,1952,1956,1962,1966,1970,1976,1980,1985,1989,1993,1997,2001,2005,2010,2014,2018,2023,2026,2029],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.71,0.714,0.6499,-0.0199,-2.83,487898.188784,2156,0.6694,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.6406,0.768,0.6342,0.7021,0.0615,9.6,1169041.015481,3040,0.7019,{"date":204,"open":205,"high":206,"low":26,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.78705,0.7871,-0.1094,-14.59,4201802.347612,9320,0.644,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.7835,0.7883,0.7388,0.75,-0.0432,-5.45,648274.701542,2439,0.758,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.85,0.8707,0.7848,0.7932,-0.0368,-4.43,671120.321213,2142,0.8224,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.8617,0.8788,0.825,0.83,-0.0488,-5.55,793188.836148,2039,0.8464,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.91,0.93989,0.8702,-0.0212,-2.36,571622.662618,1725,0.8906,{"date":256,"open":257,"high":258,"low":67,"close":67,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.9539,0.96,-0.03,-3.23,790137.125497,1953,0.9234,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.9637,0.98,0.92,0.93,-0.0155,-1.64,436700.544832,1868,0.9501,{"date":276,"open":277,"high":278,"low":269,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.9383,0.9936,0.9455,0.0218,2.36,923901.945478,2703,0.9574,{"date":286,"open":46,"high":287,"low":247,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",1.018,0.9237,-0.0685,-6.9,1392457.760157,4261,0.9407,{"date":295,"open":102,"high":89,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.9885,0.9922,-0.0178,-1.76,610684.328656,3281,1.0026,{"date":304,"open":89,"high":305,"low":306,"close":102,"change":112,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",1.04,0.9952,-0.98,473613.728349,2341,1.0081,{"date":312,"open":305,"high":313,"low":314,"close":89,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",1.06,1.0129,-0.02,-1.92,726713.840208,2350,1.0343,{"date":321,"open":322,"high":323,"low":305,"close":305,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",1.07,1.09,0,546575.251104,1921,1.0614,{"date":329,"open":330,"high":331,"low":305,"close":305,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",1.08,1.0973,-0.05,-4.59,447157.870308,2685,1.0626,{"date":338,"open":339,"high":340,"low":323,"close":323,"change":112,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",1.1,1.11,-0.91,208274.938369,1183,1.0987,{"date":346,"open":340,"high":347,"low":339,"close":339,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",1.15,-0.015,-1.35,584227.405033,2047,1.1232,{"date":354,"open":339,"high":117,"low":323,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",1.115,0.025,2.29,610906.869768,2238,1.1111,{"date":362,"open":355,"high":347,"low":363,"close":323,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",1.065,0.03,2.83,1048595.67132,2934,1.101,{"date":370,"open":323,"high":339,"low":371,"close":313,"change":259,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",1.055,-2.75,800097.305165,2038,1.0758,{"date":377,"open":330,"high":340,"low":322,"close":323,"change":324,"percent_change":324,"volume":378,"transactions":379,"vwap":380},"2026-09-01",765456.593149,2519,1.0901,{"date":382,"open":339,"high":340,"low":330,"close":323,"change":112,"percent_change":341,"volume":383,"transactions":384,"vwap":385},"2026-08-31",691733.060716,2554,1.0924,{"date":387,"open":347,"high":388,"low":323,"close":339,"change":332,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",1.16,-4.35,807132.803874,2189,1.1146,{"date":394,"open":347,"high":395,"low":396,"close":347,"change":112,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",1.17,1.135,-0.86,612355.352112,1815,1.1491,{"date":402,"open":403,"high":403,"low":404,"close":388,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",1.21,1.14,-0.055,-4.53,952267.255192,2719,1.1635,{"date":411,"open":412,"high":413,"low":396,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",1.18,1.22,1.215,0.045,3.85,2714448.445022,5286,1.1091,{"date":421,"open":422,"high":422,"low":423,"close":395,"change":332,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",1.24,1.155,-4.1,1157591.824828,3433,1.1793,{"date":429,"open":430,"high":431,"low":432,"close":413,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",1.25,1.26,1.2,0.07,6.09,1504282.334649,5457,1.2262,{"date":439,"open":404,"high":395,"low":440,"close":347,"change":112,"percent_change":397,"volume":441,"transactions":442,"vwap":443},"2026-08-20",1.125,925378.424718,3756,1.1497,{"date":445,"open":395,"high":413,"low":446,"close":388,"change":324,"percent_change":324,"volume":447,"transactions":448,"vwap":449},"2026-08-19",1.145,872269.827219,3688,1.178,{"date":451,"open":395,"high":60,"low":347,"close":388,"change":259,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",-2.52,509048.606975,2591,1.168,{"date":457,"open":430,"high":458,"low":459,"close":60,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",1.2699,1.185,-0.06,-4.8,1083394.577532,4666,1.2072,{"date":466,"open":430,"high":467,"low":468,"close":430,"change":324,"percent_change":324,"volume":469,"transactions":470,"vwap":471},"2026-08-14",1.286,1.23,491000.514005,3732,1.2616,{"date":473,"open":403,"high":431,"low":60,"close":430,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",0.05,4.17,1071316.897158,4935,1.235,{"date":480,"open":481,"high":482,"low":483,"close":432,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",1.27,1.3099,1.191,-0.1,-7.69,1957930.860467,6681,1.2351,{"date":490,"open":82,"high":491,"low":60,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",1.35,1.3,-0.07,-5.11,2283667.044082,14635,1.2529,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",1.29,1.47,1.265,1.37,0.11,8.73,1985567.81954,8888,1.3849,{"date":510,"open":481,"high":511,"low":512,"close":431,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",1.3898,1.12,-0.43,-25.44,4155736.297777,19032,1.2687,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",1.78,1.68,1.69,-0.09,-5.06,1948861.14622,15454,1.721,{"date":529,"open":530,"high":531,"low":532,"close":520,"change":324,"percent_change":324,"volume":533,"transactions":534,"vwap":535},"2026-08-05",1.8,1.82,1.75,925192.271145,5213,1.7891,{"date":537,"open":538,"high":538,"low":539,"close":520,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",2.01,1.74,-0.18,-9.18,4690741.220961,12263,1.7612,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",1.99,2.07,1.95,1.96,0.02,1.03,1166705.16169,7397,2.0135,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",2,1.88,1.94,-0.04,-2.02,330756.020953,2494,1.9212,{"date":567,"open":568,"high":547,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",1.89,1.81,1.98,0.09,4.76,640096.022337,2803,1.8912,{"date":577,"open":578,"high":570,"low":579,"close":568,"change":332,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",1.93,1.86,-2.58,344614.620795,2567,1.8976,{"date":585,"open":579,"high":586,"low":587,"close":560,"change":433,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",1.955,1.83,3.74,379798.483356,2532,1.8982,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":551,"percent_change":330,"volume":597,"transactions":598,"vwap":599},"2026-07-27",2.03,1.835,1.87,1160338.645519,6666,1.9152,{"date":601,"open":602,"high":602,"low":587,"close":603,"change":259,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",1.9,1.85,-1.6,181935.617757,1637,1.8578,{"date":609,"open":568,"high":610,"low":603,"close":559,"change":460,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",1.91,-3.09,175276.8872,1229,1.8857,{"date":616,"open":602,"high":560,"low":617,"close":560,"change":474,"percent_change":618,"volume":619,"transactions":613,"vwap":620},"2026-07-22",1.8601,2.65,195464.341346,1.8922,{"date":622,"open":578,"high":570,"low":559,"close":568,"change":561,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",-2.07,190644.29882,1938,1.9416,{"date":628,"open":629,"high":630,"low":631,"close":578,"change":112,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",1.97,1.985,1.90279,-0.52,215254.604752,1736,1.9421,{"date":637,"open":638,"high":538,"low":539,"close":560,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":560},"2026-07-17",1.79,0.145,8.08,646300,{"date":643,"open":629,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-16",2.02,1.77,1.795,-0.175,-8.88,924800,{"date":651,"open":602,"high":570,"low":602,"close":629,"change":107,"percent_change":652,"volume":653,"transactions":9,"vwap":629},"2026-07-15",3.14,220900,{"date":655,"open":602,"high":656,"low":559,"close":610,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":610},"2026-07-14",1.945,0.01,0.53,190400,{"date":661,"open":560,"high":560,"low":579,"close":602,"change":561,"percent_change":662,"volume":663,"transactions":9,"vwap":602},"2026-07-13",-2.06,397300,{"date":665,"open":578,"high":550,"low":596,"close":560,"change":657,"percent_change":666,"volume":667,"transactions":9,"vwap":560},"2026-07-10",0.52,242200,{"date":669,"open":549,"high":570,"low":670,"close":578,"change":324,"percent_change":324,"volume":671,"transactions":9,"vwap":578},"2026-07-09",1.915,163200,{"date":673,"open":602,"high":570,"low":603,"close":578,"change":315,"percent_change":674,"volume":675,"transactions":9,"vwap":578},"2026-07-08",-1.03,421400,{"date":677,"open":610,"high":629,"low":603,"close":549,"change":364,"percent_change":678,"volume":679,"transactions":9,"vwap":549},"2026-07-07",1.56,283700,{"date":681,"open":570,"high":570,"low":670,"close":682,"change":561,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-06",1.92,-2.04,304000,{"date":686,"open":560,"high":687,"low":560,"close":550,"change":364,"percent_change":688,"volume":689,"transactions":9,"vwap":550},"2026-07-02",2.095,1.55,511200,{"date":691,"open":550,"high":629,"low":692,"close":578,"change":657,"percent_change":666,"volume":693,"transactions":9,"vwap":578},"2026-07-01",1.904,386400,{"date":695,"open":531,"high":560,"low":638,"close":682,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":682},"2026-06-30",0.12,6.67,408400,{"date":700,"open":701,"high":569,"low":702,"close":530,"change":433,"percent_change":703,"volume":704,"transactions":9,"vwap":530},"2026-06-29",1.76,1.7,4.05,441100,{"date":706,"open":522,"high":539,"low":521,"close":707,"change":433,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-26",1.73,4.22,414600,{"date":711,"open":539,"high":638,"low":712,"close":713,"change":460,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-25",1.655,1.66,-3.49,349100,{"date":717,"open":701,"high":718,"low":522,"close":719,"change":112,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-24",1.778,1.72,-0.58,509000,{"date":723,"open":532,"high":724,"low":707,"close":707,"change":332,"percent_change":725,"volume":726,"transactions":9,"vwap":707},"2026-06-23",1.777,-2.81,381700,{"date":728,"open":682,"high":682,"low":645,"close":520,"change":523,"percent_change":729,"volume":730,"transactions":9,"vwap":520},"2026-06-22",-4.81,770600,{"date":732,"open":549,"high":586,"low":587,"close":596,"change":332,"percent_change":733,"volume":734,"transactions":9,"vwap":596},"2026-06-18",-2.6,969400,{"date":736,"open":579,"high":549,"low":579,"close":682,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":682},"2026-06-17",0.08,4.35,728800,{"date":741,"open":596,"high":559,"low":569,"close":742,"change":315,"percent_change":73,"volume":743,"transactions":9,"vwap":742},"2026-06-16",1.84,380700,{"date":745,"open":560,"high":550,"low":742,"close":579,"change":561,"percent_change":746,"volume":747,"transactions":9,"vwap":579},"2026-06-15",-2.11,604600,{"date":749,"open":550,"high":750,"low":568,"close":602,"change":561,"percent_change":662,"volume":751,"transactions":9,"vwap":602},"2026-06-12",1.995,609800,{"date":753,"open":579,"high":550,"low":579,"close":560,"change":504,"percent_change":754,"volume":755,"transactions":9,"vwap":560},"2026-06-11",6.01,417300,{"date":757,"open":587,"high":602,"low":531,"close":587,"change":561,"percent_change":758,"volume":759,"transactions":9,"vwap":587},"2026-06-10",-2.14,347500,{"date":761,"open":578,"high":550,"low":587,"close":596,"change":332,"percent_change":733,"volume":762,"transactions":9,"vwap":596},"2026-06-09",325900,{"date":764,"open":549,"high":644,"low":610,"close":682,"change":364,"percent_change":765,"volume":766,"transactions":9,"vwap":682},"2026-06-08",1.59,665100,{"date":768,"open":769,"high":769,"low":596,"close":568,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":568},"2026-06-05",2.06,-0.16,-7.8,856600,{"date":774,"open":775,"high":776,"low":777,"close":775,"change":657,"percent_change":53,"volume":778,"transactions":9,"vwap":775},"2026-06-04",2.05,2.115,2.04,476300,{"date":780,"open":781,"high":782,"low":777,"close":777,"change":770,"percent_change":783,"volume":784,"transactions":9,"vwap":777},"2026-06-03",2.17,2.185,-7.27,688100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":315,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-02",2.22,2.25,2.18,2.2,-0.9,391400,{"date":794,"open":795,"high":795,"low":796,"close":787,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-06-01",2.35,2.184,-0.12,-5.13,811100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":540,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-29",2.46,2.49,2.3,2.34,-7.14,1553900,{"date":809,"open":810,"high":811,"low":281,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-28",2.41,2.61,2.52,0.13,5.44,1511900,{"date":817,"open":538,"high":818,"low":558,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-27",2.435,2.39,0.42,21.32,2230700,{"date":824,"open":644,"high":825,"low":826,"close":629,"change":324,"percent_change":324,"volume":827,"transactions":9,"vwap":629},"2026-05-26",2.1,1.965,1066700,{"date":829,"open":547,"high":830,"low":602,"close":629,"change":364,"percent_change":688,"volume":831,"transactions":9,"vwap":629},"2026-05-22",2.015,1112200,{"date":833,"open":570,"high":769,"low":610,"close":560,"change":112,"percent_change":834,"volume":835,"transactions":9,"vwap":560},"2026-05-21",-0.51,1031700,{"date":837,"open":532,"high":538,"low":838,"close":549,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":549},"2026-05-20",1.735,0.28,16.77,1912200,{"date":843,"open":522,"high":701,"low":713,"close":844,"change":315,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-19",1.67,-1.18,659000,{"date":848,"open":849,"high":707,"low":850,"close":522,"change":551,"percent_change":432,"volume":851,"transactions":9,"vwap":522},"2026-05-18",1.71,1.63,1142000,{"date":853,"open":849,"high":849,"low":713,"close":844,"change":460,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-05-15",-3.47,535100,{"date":857,"open":645,"high":858,"low":719,"close":707,"change":112,"percent_change":859,"volume":860,"transactions":9,"vwap":707},"2026-05-14",1.779,-0.57,268300,{"date":862,"open":638,"high":863,"low":539,"close":539,"change":259,"percent_change":864,"volume":865,"transactions":9,"vwap":539},"2026-05-13",1.805,-1.69,442200,{"date":867,"open":531,"high":579,"low":868,"close":645,"change":259,"percent_change":869,"volume":870,"transactions":9,"vwap":645},"2026-05-12",1.765,-1.67,518000,{"date":872,"open":532,"high":873,"low":532,"close":530,"change":504,"percent_change":874,"volume":875,"transactions":9,"vwap":530},"2026-05-11",1.905,6.51,1106300,{"date":877,"open":645,"high":530,"low":844,"close":522,"change":561,"percent_change":878,"volume":879,"transactions":9,"vwap":522},"2026-05-08",-2.31,640700,{"date":881,"open":587,"high":882,"low":883,"close":707,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":707},"2026-05-07",1.937,1.65,-0.27,-13.5,1972200,{"date":888,"open":644,"high":644,"low":549,"close":558,"change":889,"percent_change":777,"volume":890,"transactions":9,"vwap":558},"2026-05-06",0.04,519000,{"date":892,"open":644,"high":775,"low":559,"close":550,"change":561,"percent_change":893,"volume":894,"transactions":9,"vwap":550},"2026-05-05",-2,1026800,{"date":896,"open":775,"high":897,"low":570,"close":558,"change":332,"percent_change":898,"volume":899,"transactions":9,"vwap":558},"2026-05-04",2.09,-2.44,366100,{"date":901,"open":594,"high":548,"low":558,"close":775,"change":551,"percent_change":902,"volume":903,"transactions":9,"vwap":775},"2026-05-01",0.99,422100,{"date":905,"open":644,"high":906,"low":644,"close":594,"change":657,"percent_change":907,"volume":908,"transactions":9,"vwap":594},"2026-04-30",2.075,0.5,325800,{"date":910,"open":825,"high":911,"low":538,"close":644,"change":484,"percent_change":912,"volume":913,"transactions":9,"vwap":644},"2026-04-29",2.11,-4.72,533400,{"date":915,"open":897,"high":916,"low":917,"close":918,"change":657,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-28",2.135,2.035,2.12,0.47,271900,{"date":922,"open":923,"high":924,"low":925,"close":911,"change":315,"percent_change":926,"volume":927,"transactions":9,"vwap":911},"2026-04-27",2.13,2.14,2.093,-0.94,256300,{"date":929,"open":897,"high":930,"low":931,"close":923,"change":364,"percent_change":932,"volume":933,"transactions":9,"vwap":923},"2026-04-24",2.23,2.08,1.43,768100,{"date":935,"open":918,"high":936,"low":937,"close":825,"change":259,"percent_change":938,"volume":939,"transactions":9,"vwap":825},"2026-04-23",2.136,2.021,-1.41,317400,{"date":941,"open":911,"high":942,"low":825,"close":923,"change":551,"percent_change":943,"volume":944,"transactions":9,"vwap":923},"2026-04-22",2.19,0.95,217000,{"date":946,"open":947,"high":948,"low":897,"close":911,"change":259,"percent_change":949,"volume":950,"transactions":9,"vwap":911},"2026-04-21",2.16,2.21,-1.4,465000,{"date":952,"open":942,"high":953,"low":918,"close":924,"change":493,"percent_change":954,"volume":955,"transactions":9,"vwap":924},"2026-04-20",2.245,-3.17,365700,{"date":957,"open":897,"high":958,"low":959,"close":948,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":948},"2026-04-17",2.26,2.085,0.15,7.28,553400,{"date":964,"open":897,"high":897,"low":538,"close":769,"change":259,"percent_change":965,"volume":966,"transactions":9,"vwap":769},"2026-04-16",-1.44,423700,{"date":968,"open":924,"high":789,"low":897,"close":897,"change":561,"percent_change":969,"volume":970,"transactions":9,"vwap":897},"2026-04-15",-1.88,491500,{"date":972,"open":973,"high":974,"low":918,"close":923,"change":484,"percent_change":975,"volume":976,"transactions":9,"vwap":923},"2026-04-14",2.24,2.32,-4.48,496400,{"date":978,"open":948,"high":953,"low":979,"close":930,"change":551,"percent_change":67,"volume":980,"transactions":9,"vwap":930},"2026-04-13",2.15,409400,{"date":982,"open":789,"high":983,"low":781,"close":948,"change":364,"percent_change":984,"volume":985,"transactions":9,"vwap":948},"2026-04-10",2.269,1.38,361700,{"date":987,"open":947,"high":953,"low":911,"close":789,"change":364,"percent_change":988,"volume":989,"transactions":9,"vwap":789},"2026-04-09",1.4,340300,{"date":991,"open":948,"high":973,"low":923,"close":979,"change":107,"percent_change":992,"volume":993,"transactions":9,"vwap":979},"2026-04-08",2.87,538000,{"date":995,"open":825,"high":923,"low":630,"close":897,"change":259,"percent_change":996,"volume":997,"transactions":9,"vwap":897},"2026-04-07",-1.42,471400,{"date":999,"open":775,"high":947,"low":594,"close":918,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":918},"2026-04-06",0.1,4.95,514400,{"date":1004,"open":560,"high":769,"low":560,"close":644,"change":364,"percent_change":1005,"volume":1006,"transactions":9,"vwap":644},"2026-04-02",1.51,264800,{"date":1008,"open":775,"high":897,"low":549,"close":547,"change":657,"percent_change":1009,"volume":1010,"transactions":9,"vwap":547},"2026-04-01",0.51,438500,{"date":1012,"open":531,"high":931,"low":531,"close":570,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":570},"2026-03-31",0.26,15.12,1110500,{"date":1017,"open":603,"high":579,"low":849,"close":719,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":719},"2026-03-30",-0.13,-7.03,984000,{"date":1022,"open":559,"high":559,"low":520,"close":603,"change":259,"percent_change":604,"volume":1023,"transactions":9,"vwap":603},"2026-03-27",812300,{"date":1025,"open":682,"high":558,"low":742,"close":559,"change":493,"percent_change":1026,"volume":1027,"transactions":9,"vwap":559},"2026-03-26",-3.59,661700,{"date":1029,"open":558,"high":777,"low":656,"close":549,"change":315,"percent_change":1030,"volume":1031,"transactions":9,"vwap":549},"2026-03-25",-1.02,304700,{"date":1033,"open":578,"high":1034,"low":596,"close":629,"change":364,"percent_change":688,"volume":1035,"transactions":9,"vwap":629},"2026-03-24",1.998,406400,{"date":1037,"open":570,"high":570,"low":559,"close":560,"change":657,"percent_change":666,"volume":1038,"transactions":9,"vwap":560},"2026-03-23",657600,{"date":1040,"open":570,"high":558,"low":873,"close":578,"change":460,"percent_change":1041,"volume":1042,"transactions":9,"vwap":578},"2026-03-20",-3.02,485500,{"date":1044,"open":558,"high":538,"low":873,"close":547,"change":332,"percent_change":1045,"volume":1046,"transactions":9,"vwap":547},"2026-03-19",-2.45,806500,{"date":1048,"open":911,"high":1049,"low":644,"close":777,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":777},"2026-03-18",2.239,-0.08,-3.77,434300,{"date":1054,"open":547,"high":1055,"low":630,"close":918,"change":960,"percent_change":1056,"volume":1057,"transactions":9,"vwap":918},"2026-03-17",2.146,7.61,766600,{"date":1059,"open":775,"high":548,"low":549,"close":629,"change":259,"percent_change":1060,"volume":1061,"transactions":9,"vwap":629},"2026-03-16",-1.5,691500,{"date":1063,"open":775,"high":897,"low":826,"close":558,"change":332,"percent_change":898,"volume":1064,"transactions":9,"vwap":558},"2026-03-13",427000,{"date":1066,"open":897,"high":979,"low":644,"close":775,"change":561,"percent_change":1067,"volume":1068,"transactions":9,"vwap":775},"2026-03-12",-1.91,526700,{"date":1070,"open":644,"high":911,"low":750,"close":897,"change":571,"percent_change":1071,"volume":1072,"transactions":9,"vwap":897},"2026-03-11",4.5,772500,{"date":1074,"open":947,"high":942,"low":558,"close":558,"change":770,"percent_change":1075,"volume":1076,"transactions":9,"vwap":558},"2026-03-10",-7.41,966000,{"date":1078,"open":979,"high":948,"low":775,"close":947,"change":1079,"percent_change":683,"volume":1080,"transactions":9,"vwap":947},"2026-03-09",-0.045,789000,{"date":1082,"open":948,"high":1083,"low":825,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-06",2.33,2.205,-0.135,-5.77,1077100,{"date":1089,"open":802,"high":803,"low":804,"close":805,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":805},"2026-03-05",-0.15,-6.02,778500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":803,"change":1000,"percent_change":1098,"volume":1099,"transactions":9,"vwap":803},"2026-03-04",2.4,2.51,2.365,4.18,630400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":819,"change":493,"percent_change":1105,"volume":1106,"transactions":9,"vwap":819},"2026-03-03",2.5,2.58,2.37,-2.85,544100,{"date":1108,"open":281,"high":1109,"low":795,"close":802,"change":364,"percent_change":468,"volume":1110,"transactions":9,"vwap":802},"2026-03-02",2.535,302000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":770,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-27",2.56,2.59,2.38,2.43,-6.18,677000,{"date":1120,"open":1121,"high":1122,"low":1096,"close":1114,"change":433,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-02-26",2.54,2.63,2.78,341900,{"date":1126,"open":1127,"high":1128,"low":802,"close":812,"change":324,"percent_change":324,"volume":1129,"transactions":9,"vwap":812},"2026-02-25",2.55,2.57,359800,{"date":1131,"open":1095,"high":1121,"low":1083,"close":812,"change":504,"percent_change":1132,"volume":1133,"transactions":9,"vwap":812},"2026-02-24",4.56,405300,{"date":1135,"open":802,"high":1121,"low":1136,"close":810,"change":1050,"percent_change":1137,"volume":1138,"transactions":9,"vwap":810},"2026-02-23",2.27,-3.21,1531100,{"date":1140,"open":1141,"high":1142,"low":803,"close":803,"change":1018,"percent_change":1143,"volume":1144,"transactions":9,"vwap":803},"2026-02-20",2.6,2.625,-4.96,255600,{"date":1146,"open":1127,"high":1147,"low":803,"close":1148,"change":889,"percent_change":688,"volume":1149,"transactions":9,"vwap":1148},"2026-02-19",2.635,2.62,320500,{"date":1151,"open":1113,"high":618,"low":1121,"close":1103,"change":551,"percent_change":132,"volume":1152,"transactions":9,"vwap":1103},"2026-02-18",407600,{"date":1154,"open":1141,"high":1155,"low":1156,"close":1113,"change":259,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1113},"2026-02-17",2.66,2.48,-1.16,592900,{"date":1160,"open":1161,"high":1162,"low":1114,"close":1114,"change":523,"percent_change":1163,"volume":778,"transactions":9,"vwap":1114},"2026-02-13",2.68,2.725,-3.36,{"date":1165,"open":1166,"high":1167,"low":1114,"close":1161,"change":797,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1161},"2026-02-12",2.81,2.82,-4.29,752300,{"date":1171,"open":1172,"high":1173,"low":1161,"close":1174,"change":460,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-11",2.9,2.935,2.8,-2.1,886700,{"date":1178,"open":1179,"high":1180,"low":1123,"close":1181,"change":551,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-10",2.89,3.03,2.86,0.7,1348600,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":332,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-09",2.91,2.76,2.84,-1.73,635200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1179,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1179},"2026-02-06",2.72,2.933,2.71,0.18,6.64,823700,{"date":1200,"open":1174,"high":1201,"low":1161,"close":1195,"change":1090,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1195},"2026-02-05",2.94,-5.24,663600,{"date":1205,"open":1180,"high":1206,"low":1207,"close":1181,"change":1018,"percent_change":389,"volume":1208,"transactions":9,"vwap":1181},"2026-02-04",3.1,2.75,1164000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":960,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-03",2.85,3,2.77,2.99,5.28,1068200,{"date":1218,"open":365,"high":1212,"low":1193,"close":1188,"change":561,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1188},"2026-02-02",-1.39,737400,{"date":1222,"open":1223,"high":1224,"low":1166,"close":1225,"change":1226,"percent_change":485,"volume":1227,"transactions":9,"vwap":1225},"2026-01-30",3.05,3.197,2.88,-0.24,738500,{"date":1229,"open":1230,"high":1231,"low":1172,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-01-29",3.19,3.22,3.12,-0.11,-3.41,907600,{"date":1237,"open":1238,"high":25,"low":1206,"close":1239,"change":561,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-28",3.31,3.23,-1.22,1490400,{"date":1243,"open":1186,"high":1244,"low":1174,"close":1245,"change":820,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-27",3.3,3.27,14.74,3340600,{"date":1249,"open":1250,"high":1206,"low":1251,"close":1211,"change":1196,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1211},"2026-01-26",2.64,2.45,6.74,984100,{"date":1255,"open":1167,"high":1167,"low":1122,"close":1256,"change":1018,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-23",2.67,-4.64,700500,{"date":1260,"open":365,"high":1261,"low":1207,"close":1174,"change":324,"percent_change":324,"volume":1262,"transactions":9,"vwap":1174},"2026-01-22",2.918,873100,{"date":1264,"open":992,"high":1265,"low":1256,"close":1174,"change":259,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1174},"2026-01-21",2.985,-1.06,1041800,{"date":1269,"open":1167,"high":1270,"low":1148,"close":365,"change":561,"percent_change":1219,"volume":1271,"transactions":9,"vwap":365},"2026-01-20",3.168,1164200,{"date":1273,"open":1212,"high":1274,"low":1123,"close":992,"change":1233,"percent_change":1275,"volume":1276,"transactions":9,"vwap":992},"2026-01-16",3.06,-3.69,1132300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-15",2.74,3.2,2.595,2.98,0.24,8.76,1758800,{"date":1287,"open":1250,"high":1213,"low":812,"close":1279,"change":960,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2026-01-14",5.79,843800,{"date":1291,"open":1116,"high":365,"low":810,"close":1114,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1114},"2026-01-13",0.19,7.92,1439300,{"date":1296,"open":1297,"high":1141,"low":1083,"close":1095,"change":561,"percent_change":271,"volume":1298,"transactions":9,"vwap":1095},"2026-01-12",2.44,1292600,{"date":1300,"open":923,"high":811,"low":923,"close":1297,"change":142,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1297},"2026-01-09",15.09,2544500,{"date":1304,"open":924,"high":979,"low":560,"close":918,"change":315,"percent_change":1305,"volume":1306,"transactions":9,"vwap":918},"2026-01-08",-0.93,1033900,{"date":1308,"open":602,"high":789,"low":579,"close":924,"change":122,"percent_change":1309,"volume":1310,"transactions":9,"vwap":924},"2026-01-07",13.23,1211900,{"date":1312,"open":596,"high":656,"low":520,"close":568,"change":889,"percent_change":947,"volume":1313,"transactions":9,"vwap":568},"2026-01-06",560200,{"date":1315,"open":742,"high":559,"low":532,"close":603,"change":364,"percent_change":883,"volume":1316,"transactions":9,"vwap":603},"2026-01-05",418900,{"date":1318,"open":587,"high":1319,"low":707,"close":531,"change":112,"percent_change":1320,"volume":1321,"transactions":9,"vwap":531},"2026-01-02",1.848,-0.55,303700,{"date":1323,"open":568,"high":610,"low":863,"close":587,"change":493,"percent_change":1324,"volume":1325,"transactions":9,"vwap":587},"2025-12-31",-3.68,323500,{"date":1327,"open":610,"high":1328,"low":531,"close":602,"change":551,"percent_change":313,"volume":1329,"transactions":9,"vwap":602},"2025-12-30",1.952,721300,{"date":1331,"open":702,"high":1332,"low":1333,"close":559,"change":1196,"percent_change":1334,"volume":1335,"transactions":9,"vwap":559},"2025-12-29",1.907,1.671,10.59,822800,{"date":1337,"open":521,"high":719,"low":1338,"close":702,"change":324,"percent_change":324,"volume":1339,"transactions":9,"vwap":702},"2025-12-26",1.62,388300,{"date":1341,"open":702,"high":702,"low":713,"close":702,"change":324,"percent_change":324,"volume":1342,"transactions":9,"vwap":702},"2025-12-24",86600,{"date":1344,"open":702,"high":1345,"low":713,"close":702,"change":324,"percent_change":324,"volume":1346,"transactions":9,"vwap":702},"2025-12-23",1.725,172100,{"date":1348,"open":844,"high":539,"low":1349,"close":702,"change":364,"percent_change":530,"volume":1350,"transactions":9,"vwap":702},"2025-12-22",1.635,382600,{"date":1352,"open":1338,"high":844,"low":1353,"close":844,"change":474,"percent_change":81,"volume":1354,"transactions":9,"vwap":844},"2025-12-19",1.6,139800,{"date":1356,"open":1353,"high":883,"low":765,"close":1338,"change":324,"percent_change":324,"volume":1357,"transactions":9,"vwap":1338},"2025-12-18",306400,{"date":1359,"open":713,"high":702,"low":1353,"close":1338,"change":561,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1338},"2025-12-17",-2.41,162200,{"date":1363,"open":883,"high":1364,"low":1353,"close":713,"change":112,"percent_change":1365,"volume":1366,"transactions":9,"vwap":713},"2025-12-16",1.709,-0.6,226500,{"date":1368,"open":522,"high":1369,"low":850,"close":844,"change":315,"percent_change":845,"volume":1370,"transactions":9,"vwap":844},"2025-12-15",1.756,273300,{"date":1372,"open":707,"high":645,"low":521,"close":522,"change":561,"percent_change":878,"volume":1373,"transactions":9,"vwap":522},"2025-12-12",348300,{"date":1375,"open":520,"high":569,"low":849,"close":707,"change":332,"percent_change":725,"volume":1376,"transactions":9,"vwap":707},"2025-12-11",439700,{"date":1378,"open":530,"high":742,"low":1379,"close":520,"change":657,"percent_change":1380,"volume":1381,"transactions":9,"vwap":520},"2025-12-10",1.745,0.56,344100,{"date":1383,"open":596,"high":596,"low":701,"close":645,"change":484,"percent_change":1384,"volume":1385,"transactions":9,"vwap":645},"2025-12-09",-5.35,380400,{"date":1387,"open":596,"high":1388,"low":532,"close":596,"change":474,"percent_change":1207,"volume":1389,"transactions":9,"vwap":596},"2025-12-08",1.908,654500,{"date":1391,"open":550,"high":629,"low":532,"close":531,"change":551,"percent_change":340,"volume":1392,"transactions":9,"vwap":531},"2025-12-05",1496900,{"date":1394,"open":579,"high":579,"low":701,"close":530,"change":561,"percent_change":1395,"volume":1396,"transactions":9,"vwap":530},"2025-12-04",-2.17,188300,{"date":1398,"open":883,"high":603,"low":883,"close":742,"change":1196,"percent_change":1399,"volume":1400,"transactions":9,"vwap":742},"2025-12-03",10.84,600200,{"date":1402,"open":521,"high":849,"low":883,"close":713,"change":315,"percent_change":1403,"volume":1404,"transactions":9,"vwap":713},"2025-12-02",-1.19,155000,{"date":1406,"open":638,"high":569,"low":713,"close":521,"change":1018,"percent_change":1407,"volume":1408,"transactions":9,"vwap":521},"2025-12-01",-7.18,237300,{"date":1410,"open":531,"high":587,"low":701,"close":569,"change":657,"percent_change":1380,"volume":1411,"transactions":9,"vwap":569},"2025-11-28",59900,{"date":1413,"open":603,"high":603,"low":701,"close":530,"change":259,"percent_change":271,"volume":1414,"transactions":9,"vwap":530},"2025-11-26",107700,{"date":1416,"open":645,"high":603,"low":539,"close":587,"change":737,"percent_change":1417,"volume":1418,"transactions":9,"vwap":587},"2025-11-25",4.57,74900,{"date":1420,"open":531,"high":531,"low":849,"close":532,"change":493,"percent_change":1421,"volume":1422,"transactions":9,"vwap":532},"2025-11-24",-3.85,135100,{"date":1424,"open":719,"high":531,"low":522,"close":531,"change":889,"percent_change":788,"volume":1425,"transactions":9,"vwap":531},"2025-11-21",94900,{"date":1427,"open":682,"high":682,"low":707,"close":520,"change":1050,"percent_change":1428,"volume":1429,"transactions":9,"vwap":520},"2025-11-20",-4.3,293200,{"date":1431,"open":682,"high":682,"low":742,"close":579,"change":332,"percent_change":1432,"volume":1433,"transactions":9,"vwap":579},"2025-11-19",-2.62,81800,{"date":1435,"open":596,"high":682,"low":742,"close":610,"change":657,"percent_change":658,"volume":1436,"transactions":9,"vwap":610},"2025-11-18",135200,{"date":1438,"open":602,"high":578,"low":603,"close":602,"change":324,"percent_change":324,"volume":1342,"transactions":9,"vwap":602},"2025-11-17",{"date":1440,"open":579,"high":570,"low":587,"close":602,"change":657,"percent_change":658,"volume":1441,"transactions":9,"vwap":602},"2025-11-14",321000,{"date":1443,"open":603,"high":602,"low":1444,"close":568,"change":889,"percent_change":947,"volume":1445,"transactions":9,"vwap":568},"2025-11-13",1.801,241200,{"date":1447,"open":531,"high":578,"low":520,"close":603,"change":112,"percent_change":1448,"volume":1449,"transactions":9,"vwap":603},"2025-11-12",-0.54,487800,{"date":1451,"open":702,"high":602,"low":844,"close":579,"change":813,"percent_change":1452,"volume":1453,"transactions":9,"vwap":579},"2025-11-11",7.51,1417100,{"date":1455,"open":713,"high":645,"low":765,"close":707,"change":504,"percent_change":1456,"volume":1457,"transactions":9,"vwap":707},"2025-11-10",6.79,471100,{"date":1459,"open":638,"high":530,"low":1005,"close":1338,"change":657,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1338},"2025-11-07",0.62,813900,{"date":1463,"open":702,"high":707,"low":1464,"close":1464,"change":523,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-06",1.61,-5.29,471300,{"date":1468,"open":713,"high":707,"low":1464,"close":702,"change":364,"percent_change":530,"volume":1469,"transactions":9,"vwap":702},"2025-11-05",529600,{"date":1471,"open":765,"high":1472,"low":1473,"close":844,"change":107,"percent_change":1474,"volume":1475,"transactions":9,"vwap":844},"2025-11-04",1.695,1.58,3.73,316600,{"date":1477,"open":1472,"high":539,"low":1473,"close":1464,"change":1233,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1464},"2025-11-03",-6.4,413500,{"date":1481,"open":521,"high":520,"low":1482,"close":719,"change":551,"percent_change":412,"volume":1483,"transactions":9,"vwap":719},"2025-10-31",1.64,540200,{"date":1485,"open":1482,"high":719,"low":1473,"close":702,"change":107,"percent_change":1486,"volume":1487,"transactions":9,"vwap":702},"2025-10-30",3.66,897500,{"date":1489,"open":569,"high":603,"low":501,"close":1482,"change":460,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1482},"2025-10-29",-3.53,23082700,{"date":1493,"open":702,"high":1494,"low":713,"close":702,"change":324,"percent_change":324,"volume":1495,"transactions":9,"vwap":702},"2025-10-28",1.715,137600,{"date":1497,"open":707,"high":532,"low":1472,"close":702,"change":561,"percent_change":1498,"volume":1499,"transactions":9,"vwap":702},"2025-10-27",-2.3,106000,{"date":1501,"open":849,"high":645,"low":522,"close":539,"change":889,"percent_change":795,"volume":1502,"transactions":9,"vwap":539},"2025-10-24",85700,{"date":1504,"open":521,"high":638,"low":1505,"close":702,"change":657,"percent_change":1506,"volume":1507,"transactions":9,"vwap":702},"2025-10-23",1.675,0.59,144400,{"date":1509,"open":531,"high":531,"low":883,"close":522,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":522},"2025-10-22",-0.17,-9.14,156200,{"date":1514,"open":532,"high":579,"low":719,"close":579,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":579},"2025-10-21",0.14,8.14,190000,{"date":1519,"open":713,"high":532,"low":883,"close":719,"change":433,"percent_change":1520,"volume":1521,"transactions":9,"vwap":719},"2025-10-20",4.24,284000,{"date":1523,"open":1338,"high":1524,"low":678,"close":883,"change":324,"percent_change":324,"volume":1525,"transactions":9,"vwap":883},"2025-10-17",1.676,199000,{"date":1527,"open":521,"high":1528,"low":1464,"close":883,"change":315,"percent_change":1529,"volume":1530,"transactions":9,"vwap":883},"2025-10-16",1.707,-1.2,189300,{"date":1532,"open":707,"high":1379,"low":883,"close":844,"change":460,"percent_change":854,"volume":1533,"transactions":9,"vwap":844},"2025-10-15",155900,{"date":1535,"open":532,"high":1536,"low":1482,"close":707,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":707},"2025-10-14",1.776,-0.005,-0.29,320200,{"date":1541,"open":849,"high":645,"low":1338,"close":838,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":838},"2025-10-13",0.115,7.1,378900,{"date":1546,"open":844,"high":838,"low":1464,"close":1338,"change":561,"percent_change":1360,"volume":1547,"transactions":9,"vwap":1338},"2025-10-10",179200,{"date":1549,"open":522,"high":539,"low":883,"close":713,"change":460,"percent_change":714,"volume":1550,"transactions":9,"vwap":713},"2025-10-09",129400,{"date":1552,"open":702,"high":596,"low":713,"close":719,"change":324,"percent_change":324,"volume":1553,"transactions":9,"vwap":719},"2025-10-08",228000,{"date":1555,"open":719,"high":707,"low":844,"close":719,"change":324,"percent_change":324,"volume":1556,"transactions":9,"vwap":719},"2025-10-07",125700,{"date":1558,"open":520,"high":603,"low":849,"close":719,"change":460,"percent_change":1559,"volume":1560,"transactions":9,"vwap":719},"2025-10-06",-3.37,99100,{"date":1562,"open":742,"high":568,"low":532,"close":520,"change":493,"percent_change":1563,"volume":1564,"transactions":9,"vwap":520},"2025-10-03",-3.78,186400,{"date":1566,"open":578,"high":629,"low":587,"close":603,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":603},"2025-10-02",-0.085,-4.39,104900,{"date":1571,"open":530,"high":549,"low":701,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-10-01",1.935,0.085,4.59,204300,{"date":1577,"open":539,"high":603,"low":1494,"close":603,"change":813,"percent_change":1578,"volume":1579,"transactions":9,"vwap":603},"2025-09-30",7.56,104300,{"date":1581,"open":1482,"high":719,"low":1353,"close":719,"change":107,"percent_change":1582,"volume":1583,"transactions":9,"vwap":719},"2025-09-29",3.61,399800,{"date":1585,"open":522,"high":849,"low":850,"close":713,"change":315,"percent_change":1403,"volume":1586,"transactions":9,"vwap":713},"2025-09-26",205000,{"date":1588,"open":701,"high":520,"low":844,"close":521,"change":484,"percent_change":1589,"volume":1590,"transactions":9,"vwap":521},"2025-09-25",-5.62,184400,{"date":1592,"open":569,"high":531,"low":539,"close":520,"change":315,"percent_change":1593,"volume":1594,"transactions":9,"vwap":520},"2025-09-24",-1.11,118000,{"date":1596,"open":579,"high":579,"low":539,"close":530,"change":332,"percent_change":1597,"volume":1598,"transactions":9,"vwap":530},"2025-09-23",-2.7,132900,{"date":1600,"open":587,"high":579,"low":569,"close":603,"change":364,"percent_change":883,"volume":1601,"transactions":9,"vwap":603},"2025-09-22",106600,{"date":1603,"open":579,"high":1604,"low":531,"close":531,"change":561,"percent_change":1605,"volume":1606,"transactions":9,"vwap":531},"2025-09-19",1.924,-2.15,166200,{"date":1608,"open":638,"high":596,"low":701,"close":579,"change":1000,"percent_change":1609,"volume":1610,"transactions":9,"vwap":579},"2025-09-18",5.68,135600,{"date":1612,"open":531,"high":603,"low":532,"close":701,"change":332,"percent_change":1613,"volume":1614,"transactions":9,"vwap":701},"2025-09-17",-2.76,113800,{"date":1616,"open":531,"high":1617,"low":638,"close":569,"change":112,"percent_change":1320,"volume":1618,"transactions":9,"vwap":569},"2025-09-16",1.866,74700,{"date":1620,"open":602,"high":602,"low":530,"close":531,"change":493,"percent_change":1621,"volume":1622,"transactions":9,"vwap":531},"2025-09-15",-3.7,153900,{"date":1624,"open":682,"high":1625,"low":569,"close":568,"change":315,"percent_change":1626,"volume":1627,"transactions":9,"vwap":568},"2025-09-12",1.966,-1.05,110900,{"date":1629,"open":610,"high":550,"low":559,"close":610,"change":324,"percent_change":324,"volume":1630,"transactions":9,"vwap":610},"2025-09-11",126100,{"date":1632,"open":547,"high":777,"low":602,"close":610,"change":259,"percent_change":1633,"volume":1634,"transactions":9,"vwap":610},"2025-09-10",-1.55,247300,{"date":1636,"open":570,"high":644,"low":682,"close":560,"change":259,"percent_change":1637,"volume":1638,"transactions":9,"vwap":560},"2025-09-09",-1.52,115700,{"date":1640,"open":594,"high":1641,"low":549,"close":629,"change":460,"percent_change":1642,"volume":1643,"transactions":9,"vwap":629},"2025-09-08",2.055,-2.96,93500,{"date":1645,"open":570,"high":777,"low":1646,"close":594,"change":737,"percent_change":1647,"volume":1648,"transactions":9,"vwap":594},"2025-09-05",1.951,4.1,122900,{"date":1650,"open":644,"high":644,"low":578,"close":549,"change":1050,"percent_change":1651,"volume":1652,"transactions":9,"vwap":549},"2025-09-04",-3.94,82400,{"date":1654,"open":897,"high":1655,"low":570,"close":594,"change":561,"percent_change":1656,"volume":1657,"transactions":9,"vwap":594},"2025-09-03",2.126,-1.93,129800,{"date":1659,"open":538,"high":973,"low":547,"close":548,"change":889,"percent_change":629,"volume":1660,"transactions":9,"vwap":548},"2025-09-02",443300,{"date":1662,"open":777,"high":1663,"low":570,"close":594,"change":324,"percent_change":324,"volume":1664,"transactions":9,"vwap":594},"2025-08-29",2.065,69100,{"date":1666,"open":775,"high":769,"low":1667,"close":594,"change":112,"percent_change":1668,"volume":1669,"transactions":9,"vwap":594},"2025-08-28",1.982,-0.49,71800,{"date":1671,"open":538,"high":897,"low":547,"close":777,"change":315,"percent_change":1672,"volume":1673,"transactions":9,"vwap":777},"2025-08-27",-0.97,104800,{"date":1675,"open":931,"high":924,"low":570,"close":769,"change":315,"percent_change":1676,"volume":1677,"transactions":9,"vwap":769},"2025-08-26",-0.96,171900,{"date":1679,"open":538,"high":931,"low":570,"close":931,"change":433,"percent_change":1680,"volume":1681,"transactions":9,"vwap":931},"2025-08-25",3.48,134400,{"date":1683,"open":610,"high":538,"low":579,"close":538,"change":696,"percent_change":1684,"volume":1685,"transactions":9,"vwap":538},"2025-08-22",6.35,109500,{"date":1687,"open":568,"high":549,"low":603,"close":568,"change":112,"percent_change":1688,"volume":1689,"transactions":9,"vwap":568},"2025-08-21",-0.53,100300,{"date":1691,"open":682,"high":1692,"low":1693,"close":602,"change":112,"percent_change":632,"volume":1694,"transactions":9,"vwap":602},"2025-08-20",2.042,1.865,225600,{"date":1696,"open":918,"high":918,"low":610,"close":610,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":610},"2025-08-19",-0.14,-6.83,219700,{"date":1701,"open":560,"high":775,"low":578,"close":775,"change":504,"percent_change":1702,"volume":1703,"transactions":9,"vwap":775},"2025-08-18",5.67,124200,{"date":1705,"open":897,"high":911,"low":560,"close":560,"change":770,"percent_change":1706,"volume":1707,"transactions":9,"vwap":560},"2025-08-15",-7.62,150700,{"date":1709,"open":558,"high":790,"low":547,"close":825,"change":1000,"percent_change":1710,"volume":1711,"transactions":9,"vwap":825},"2025-08-14",5,673600,{"date":1713,"open":558,"high":775,"low":1714,"close":558,"change":657,"percent_change":907,"volume":1715,"transactions":9,"vwap":558},"2025-08-13",1.917,364300,{"date":1717,"open":602,"high":547,"low":1718,"close":547,"change":1292,"percent_change":1719,"volume":1720,"transactions":9,"vwap":547},"2025-08-12",1.885,10.56,318600,{"date":1722,"open":579,"high":602,"low":520,"close":530,"change":1050,"percent_change":1723,"volume":1724,"transactions":9,"vwap":530},"2025-08-11",-4.26,210100,{"date":1726,"open":923,"high":979,"low":579,"close":559,"change":1510,"percent_change":1727,"volume":1728,"transactions":9,"vwap":559},"2025-08-08",-8.29,476900,{"date":1730,"open":777,"high":931,"low":547,"close":775,"change":364,"percent_change":1731,"volume":1732,"transactions":9,"vwap":775},"2025-08-07",1.49,683000,{"date":1734,"open":644,"high":1735,"low":1736,"close":644,"change":324,"percent_change":324,"volume":1737,"transactions":9,"vwap":644},"2025-08-06",2.045,1.925,345000,{"date":1739,"open":610,"high":594,"low":596,"close":644,"change":813,"percent_change":1740,"volume":1741,"transactions":9,"vwap":644},"2025-08-05",6.88,544700,{"date":1743,"open":520,"high":873,"low":520,"close":568,"change":696,"percent_change":1744,"volume":1745,"transactions":9,"vwap":568},"2025-08-04",6.78,142900,{"date":1747,"open":849,"high":520,"low":1748,"close":645,"change":474,"percent_change":1186,"volume":1749,"transactions":9,"vwap":645},"2025-08-01",1.613,195300,{"date":1751,"open":645,"high":742,"low":719,"close":719,"change":561,"percent_change":1752,"volume":1753,"transactions":9,"vwap":719},"2025-07-31",-2.27,66000,{"date":1755,"open":638,"high":531,"low":719,"close":701,"change":561,"percent_change":1756,"volume":1757,"transactions":9,"vwap":701},"2025-07-30",-2.22,132600,{"date":1759,"open":742,"high":1760,"low":1761,"close":530,"change":259,"percent_change":271,"volume":1762,"transactions":9,"vwap":530},"2025-07-29",1.853,1.785,107100,{"date":1764,"open":1765,"high":682,"low":638,"close":587,"change":112,"percent_change":1448,"volume":671,"transactions":9,"vwap":587},"2025-07-28",1.899,{"date":1767,"open":603,"high":602,"low":530,"close":742,"change":324,"percent_change":324,"volume":1768,"transactions":9,"vwap":742},"2025-07-25",103400,{"date":1770,"open":568,"high":602,"low":530,"close":742,"change":259,"percent_change":604,"volume":1771,"transactions":9,"vwap":742},"2025-07-24",73100,{"date":1773,"open":602,"high":549,"low":742,"close":596,"change":112,"percent_change":1688,"volume":1774,"transactions":9,"vwap":596},"2025-07-23",108300,{"date":1776,"open":530,"high":602,"low":520,"close":559,"change":474,"percent_change":1777,"volume":1778,"transactions":9,"vwap":559},"2025-07-22",2.73,188500,{"date":1780,"open":602,"high":549,"low":569,"close":587,"change":259,"percent_change":1781,"volume":1782,"transactions":9,"vwap":587},"2025-07-21",-1.61,220400,{"date":1784,"open":602,"high":629,"low":530,"close":579,"change":551,"percent_change":323,"volume":1785,"transactions":9,"vwap":579},"2025-07-18",356400,{"date":1787,"open":638,"high":1788,"low":701,"close":742,"change":474,"percent_change":1789,"volume":1790,"transactions":9,"vwap":742},"2025-07-17",1.855,2.79,153600,{"date":1792,"open":596,"high":596,"low":645,"close":638,"change":493,"percent_change":1793,"volume":1794,"transactions":9,"vwap":638},"2025-07-16",-3.76,133500,{"date":1796,"open":603,"high":578,"low":587,"close":579,"change":551,"percent_change":323,"volume":1797,"transactions":9,"vwap":579},"2025-07-15",80600,{"date":1799,"open":530,"high":579,"low":638,"close":742,"change":474,"percent_change":1789,"volume":1800,"transactions":9,"vwap":742},"2025-07-14",107400,{"date":1802,"open":569,"high":531,"low":532,"close":638,"change":561,"percent_change":1803,"volume":1804,"transactions":9,"vwap":638},"2025-07-11",-2.19,150800,{"date":1806,"open":602,"high":560,"low":569,"close":587,"change":493,"percent_change":1324,"volume":1807,"transactions":9,"vwap":587},"2025-07-10",165300,{"date":1809,"open":629,"high":1810,"low":1718,"close":602,"change":493,"percent_change":1811,"volume":1812,"transactions":9,"vwap":602},"2025-07-09",2.0039999,-3.55,120000,{"date":1814,"open":550,"high":558,"low":682,"close":629,"change":364,"percent_change":688,"volume":1815,"transactions":9,"vwap":629},"2025-07-08",142800,{"date":1817,"open":570,"high":777,"low":682,"close":560,"change":112,"percent_change":834,"volume":1818,"transactions":9,"vwap":560},"2025-07-07",211400,{"date":1820,"open":570,"high":570,"low":602,"close":549,"change":551,"percent_change":305,"volume":1821,"transactions":9,"vwap":549},"2025-07-03",141900,{"date":1823,"open":602,"high":911,"low":559,"close":578,"change":474,"percent_change":1155,"volume":1824,"transactions":9,"vwap":578},"2025-07-02",504300,{"date":1826,"open":560,"high":777,"low":587,"close":559,"change":332,"percent_change":1827,"volume":1828,"transactions":9,"vwap":559},"2025-07-01",-2.59,397400,{"date":1830,"open":1831,"high":578,"low":1831,"close":578,"change":147,"percent_change":1832,"volume":778,"transactions":9,"vwap":578},"2025-06-30",1.57,24.52,{"date":1834,"open":883,"high":521,"low":688,"close":688,"change":1233,"percent_change":1835,"volume":1836,"transactions":9,"vwap":688},"2025-06-27",-6.63,1092900,{"date":1838,"open":702,"high":702,"low":1464,"close":713,"change":259,"percent_change":1839,"volume":1840,"transactions":9,"vwap":713},"2025-06-26",-1.78,113500,{"date":1842,"open":844,"high":539,"low":1464,"close":522,"change":474,"percent_change":1223,"volume":1843,"transactions":9,"vwap":522},"2025-06-25",77400,{"date":1845,"open":1338,"high":522,"low":1846,"close":1482,"change":551,"percent_change":468,"volume":1847,"transactions":9,"vwap":1482},"2025-06-24",1.588,103100,{"date":1849,"open":713,"high":707,"low":1338,"close":1338,"change":561,"percent_change":1360,"volume":1850,"transactions":9,"vwap":1338},"2025-06-23",107800,{"date":1852,"open":532,"high":520,"low":883,"close":713,"change":493,"percent_change":1853,"volume":1840,"transactions":9,"vwap":713},"2025-06-20",-4.05,{"date":1855,"open":849,"high":645,"low":702,"close":707,"change":657,"percent_change":1856,"volume":1857,"transactions":9,"vwap":707},"2025-06-18",0.58,71100,{"date":1859,"open":587,"high":587,"low":702,"close":719,"change":1233,"percent_change":1860,"volume":1861,"transactions":9,"vwap":719},"2025-06-17",-6.01,117800,{"date":1863,"open":638,"high":603,"low":701,"close":587,"change":889,"percent_change":930,"volume":1864,"transactions":9,"vwap":587},"2025-06-16",109800,{"date":1866,"open":742,"high":568,"low":645,"close":638,"change":332,"percent_change":1867,"volume":1868,"transactions":9,"vwap":638},"2025-06-13",-2.72,83900,{"date":1870,"open":568,"high":602,"low":638,"close":742,"change":332,"percent_change":1871,"volume":1872,"transactions":9,"vwap":742},"2025-06-12",-2.65,143000,{"date":1874,"open":603,"high":882,"low":603,"close":568,"change":474,"percent_change":1193,"volume":1875,"transactions":9,"vwap":568},"2025-06-11",84500,{"date":1877,"open":596,"high":596,"low":638,"close":742,"change":259,"percent_change":604,"volume":1878,"transactions":9,"vwap":742},"2025-06-10",169700,{"date":1880,"open":578,"high":560,"low":569,"close":596,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":596},"2025-06-09",0.005,0.27,132700,{"date":1885,"open":596,"high":578,"low":1338,"close":1693,"change":1886,"percent_change":610,"volume":1887,"transactions":9,"vwap":1693},"2025-06-06",0.035,442300,{"date":1889,"open":742,"high":596,"low":530,"close":587,"change":657,"percent_change":1890,"volume":1891,"transactions":9,"vwap":587},"2025-06-05",0.55,175800,{"date":1893,"open":530,"high":1894,"low":1895,"close":531,"change":889,"percent_change":788,"volume":1896,"transactions":9,"vwap":531},"2025-06-04",1.837,1.775,190300,{"date":1898,"open":702,"high":520,"low":883,"close":520,"change":364,"percent_change":849,"volume":1899,"transactions":9,"vwap":520},"2025-06-03",246200,{"date":1901,"open":844,"high":530,"low":883,"close":532,"change":1000,"percent_change":1902,"volume":1903,"transactions":9,"vwap":532},"2025-06-02",6.06,434400,{"date":1905,"open":1005,"high":1494,"low":1005,"close":883,"change":1906,"percent_change":1907,"volume":743,"transactions":9,"vwap":883},"2025-05-30",0.135,8.91,{"date":1909,"open":501,"high":678,"low":501,"close":1910,"change":415,"percent_change":1274,"volume":1911,"transactions":9,"vwap":1910},"2025-05-29",1.515,205400,{"date":1913,"open":988,"high":1914,"low":491,"close":501,"change":1000,"percent_change":1915,"volume":1916,"transactions":9,"vwap":501},"2025-05-28",1.517,7.3,245200,{"date":1918,"open":1919,"high":988,"low":430,"close":503,"change":474,"percent_change":1920,"volume":1921,"transactions":9,"vwap":503},"2025-05-27",1.36,3.79,546700,{"date":1923,"open":932,"high":1924,"low":1925,"close":1926,"change":797,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-05-23",1.45,1.221,1.32,-8.33,574100,{"date":1930,"open":1931,"high":1931,"low":491,"close":1932,"change":474,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-05-22",1.5,1.44,3.6,139900,{"date":1936,"open":1937,"high":1938,"low":503,"close":1939,"change":523,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-05-21",1.48,1.505,1.39,-6.08,150000,{"date":1943,"open":1731,"high":1944,"low":932,"close":1937,"change":324,"percent_change":324,"volume":1945,"transactions":9,"vwap":1937},"2025-05-20",1.499,50600,{"date":1947,"open":1005,"high":1948,"low":1949,"close":1937,"change":561,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1937},"2025-05-19",1.52,1.46,-2.63,53000,{"date":1953,"open":850,"high":713,"low":932,"close":1948,"change":1050,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1948},"2025-05-16",-5,416700,{"date":1957,"open":1958,"high":713,"low":1959,"close":1353,"change":107,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1353},"2025-05-15",1.54,1.539,3.9,246600,{"date":1963,"open":883,"high":883,"low":1948,"close":1958,"change":484,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1958},"2025-05-14",-6.1,97400,{"date":1967,"open":1948,"high":883,"low":1948,"close":1482,"change":696,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1482},"2025-05-13",7.89,194800,{"date":1971,"open":1931,"high":1972,"low":1973,"close":1948,"change":1000,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1948},"2025-05-12",1.53,1.417,7.04,119400,{"date":1977,"open":988,"high":1932,"low":492,"close":1978,"change":657,"percent_change":184,"volume":1979,"transactions":9,"vwap":1978},"2025-05-09",1.42,204900,{"date":1981,"open":1926,"high":932,"low":481,"close":1982,"change":813,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-05-08",1.41,10.16,156500,{"date":1986,"open":1926,"high":1919,"low":478,"close":1987,"change":460,"percent_change":975,"volume":1988,"transactions":9,"vwap":1987},"2025-05-07",1.28,147700,{"date":1990,"open":1924,"high":1924,"low":1926,"close":82,"change":1233,"percent_change":1991,"volume":1992,"transactions":9,"vwap":82},"2025-05-06",-7.59,82900,{"date":1994,"open":1958,"high":1958,"low":932,"close":1924,"change":1050,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1924},"2025-05-05",-5.23,68300,{"date":1998,"open":501,"high":688,"low":932,"close":1972,"change":571,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1972},"2025-05-02",6.25,151300,{"date":2002,"open":932,"high":1949,"low":984,"close":1932,"change":112,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1932},"2025-05-01",-0.69,65300,{"date":2006,"open":1982,"high":501,"low":2007,"close":1924,"change":474,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1924},"2025-04-30",1.385,3.57,127900,{"date":2011,"open":1919,"high":1978,"low":2012,"close":988,"change":551,"percent_change":1924,"volume":2013,"transactions":9,"vwap":988},"2025-04-29",1.31,142500,{"date":2015,"open":1978,"high":1931,"low":491,"close":984,"change":561,"percent_change":2016,"volume":2017,"transactions":9,"vwap":984},"2025-04-28",-2.82,127200,{"date":2019,"open":1972,"high":2020,"low":1978,"close":1978,"change":1018,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1978},"2025-04-25",1.545,-8.39,83600,{"date":2024,"open":1931,"high":1473,"low":932,"close":688,"change":737,"percent_change":814,"volume":2025,"transactions":9,"vwap":688},"2025-04-24",169900,{"date":2027,"open":1949,"high":1731,"low":1978,"close":501,"change":551,"percent_change":984,"volume":2028,"transactions":9,"vwap":501},"2025-04-23",97800,{"date":179,"open":1731,"high":1731,"low":988,"close":1924,"change":561,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1924},-2.68,109600]