[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BB":3,"homepage-market-summary":31,"stock-historical-BB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BB","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},"BlackBerry Limited","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","BlackBerry, once known for being the world's largest smartphone manufacturer, is now exclusively a software provider with a stated goal of end-to-end secure communications for enterprises. The firm provides endpoint management and other secure communications software to enterprises, specializing in regulated industries like government and financial institutions. BlackBerry also has a sizable embedded software business primarily serving the automotive market, with some exposure to the industrial market.","1,749","Waterloo, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.3,9.35,9.37,9.12,9.18,0.12,1.31,16907247.780762,51125,9.2631,13.59,3.12,16258235.89530727,59,6957,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},14950953,5457097709.722125,193.38,"2025-04-22",[182,183,192,202,212,223,234,243,253,264,275,286,296,307,316,327,337,347,356,367,375,383,392,402,411,421,429,436,444,452,461,471,480,490,499,508,518,527,536,544,553,562,570,577,588,597,605,614,621,627,635,643,652,659,667,673,681,690,698,707,716,724,730,737,746,754,761,768,776,784,792,798,804,809,815,822,828,834,839,845,851,857,863,872,879,887,893,899,904,910,915,921,927,935,941,949,957,965,971,978,985,991,999,1005,1013,1020,1027,1035,1041,1049,1058,1065,1071,1076,1084,1092,1099,1106,1115,1122,1131,1138,1146,1152,1159,1166,1173,1180,1188,1195,1200,1207,1213,1217,1224,1228,1233,1237,1242,1247,1252,1255,1261,1266,1271,1277,1282,1287,1291,1294,1297,1300,1304,1308,1311,1315,1319,1322,1325,1329,1334,1337,1341,1344,1347,1351,1355,1358,1363,1368,1371,1376,1384,1389,1394,1397,1402,1407,1411,1415,1420,1425,1431,1435,1438,1442,1446,1450,1454,1459,1462,1466,1470,1475,1479,1482,1486,1493,1500,1508,1513,1519,1525,1532,1538,1541,1545,1550,1556,1561,1565,1569,1573,1578,1582,1587,1591,1595,1601,1604,1608,1612,1617,1624,1631,1637,1641,1648,1653,1657,1664,1669,1673,1678,1683,1688,1692,1697,1700,1704,1708,1712,1715,1719,1724,1729,1734,1738,1742,1746,1750,1755,1760,1764,1768,1774,1778,1781,1785,1788,1791,1795,1798,1801,1805,1809,1812,1816,1820,1824,1827,1830,1833,1836,1840,1843,1846,1850,1854,1858,1863,1866,1869,1872,1876,1880,1884,1888,1892,1898,1902,1906,1910,1913,1916,1920,1924,1927,1931,1934,1938,1942,1945,1948,1951,1955,1959,1962,1966,1969,1973,1976,1980,1983,1986,1990,1994,1998,2002,2007,2011,2016,2019,2023,2027,2030,2033,2036,2040,2043,2047,2051,2055,2058,2062,2065,2069,2073,2077,2081,2085,2088,2092,2095,2098,2101,2104,2107,2110,2113,2116,2119,2122,2125,2128,2132,2136,2139,2143,2146,2149,2152,2155,2159,2162],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":16,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.97,8.92,0.14,1.55,20572780.821964,52800,9.0943,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":143,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",8.72,9.29,8.68,9.04,3.67,27970953.745655,64877,9.0607,{"date":203,"open":204,"high":205,"low":206,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",8.86,8.915,8.325,-0.08,-0.91,20609866.885581,56933,8.6289,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.94,8.98,7.85,8.8,0.59,7.19,30562278.332781,88145,8.5549,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",8.75,8.81,8.04,8.21,-0.52,-5.96,32315056.693412,88993,8.2916,{"date":235,"open":236,"high":217,"low":237,"close":238,"change":153,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",8.42,7.93,8.73,4.18,45867706.384252,128166,8.437,{"date":244,"open":245,"high":196,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",8.6,8.32,8.38,-0.24,-2.78,25093169.846158,73714,8.4484,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",9.14,9.22,8.46,8.62,0.09,1.06,30094682.743285,79504,8.6997,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8.2,8.54,8.125,8.53,0.54,6.76,14476363.504411,48693,8.3723,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.06,8.105,7.8,7.99,0.05,0.63,13748113.630922,41610,7.9655,{"date":287,"open":288,"high":289,"low":290,"close":214,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",7.84,8.189,7.73,0.3,3.93,12779852.253788,41428,8.016,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",7.79,7.925,7.57,7.64,-0.16,-2.05,10797714.638844,30396,7.7408,{"date":308,"open":309,"high":310,"low":311,"close":279,"change":281,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",7.69,7.89,7.62,0.65,7082057.42684,28296,7.7889,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",7.55,7.91,7.46,7.75,0.08,1.04,9092996.910247,31304,7.7813,{"date":328,"open":311,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",7.7285,7.6,7.67,0.13,1.72,6943935.827735,26944,7.6522,{"date":338,"open":311,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",7.755,7.47,7.54,-0.21,-2.71,8852477.748237,30738,7.5873,{"date":348,"open":349,"high":310,"low":350,"close":321,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",7.88,7.68,-0.12,-1.52,5920249.903367,19055,7.761,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",7.71,8.005,7.53,7.87,0.17,2.21,13643137.552728,35136,7.8062,{"date":368,"open":331,"high":369,"low":301,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",7.78,7.7,0,7886911.926638,23753,7.7041,{"date":376,"open":377,"high":321,"low":378,"close":370,"change":259,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",7.745,7.58,1.18,8279799.512576,25210,7.6847,{"date":384,"open":288,"high":216,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",7.59,7.61,-0.22,-2.81,8215102.6399,37918,7.654,{"date":393,"open":394,"high":395,"low":321,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",8.03,8.09,7.83,-0.32,-3.93,9519255.95901,28218,7.8699,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":113,"percent_change":351,"volume":408,"transactions":409,"vwap":410},"2026-08-31",8.12,8.33,8.025,8.15,7954161.580374,28114,8.1333,{"date":412,"open":245,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",8.83,8.08,8.16,-0.49,-5.66,14709040.562332,44263,8.291,{"date":422,"open":414,"high":423,"low":414,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",8.65,0.86,11.04,14446114.341058,43870,8.4074,{"date":430,"open":370,"high":431,"low":432,"close":298,"change":371,"percent_change":371,"volume":433,"transactions":434,"vwap":435},"2026-08-26",7.8499,7.66,6253534.952214,26109,7.753,{"date":437,"open":438,"high":439,"low":290,"close":298,"change":187,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",7.805,7.8899,1.83,7736369.363924,26899,7.8061,{"date":445,"open":237,"high":214,"low":311,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",7.65,-0.39,-4.85,8897092.622983,28672,7.7112,{"date":453,"open":454,"high":455,"low":214,"close":227,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",8.22,8.2701,-0.1,-1.23,6783956.046283,27225,8.0492,{"date":462,"open":463,"high":247,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",8.305,8.11,8.14,-0.2,-2.4,6605975.550265,26463,8.1947,{"date":472,"open":473,"high":423,"low":474,"close":475,"change":248,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",8.58,8.18,8.34,-2.8,6958734.899773,28686,8.3698,{"date":481,"open":482,"high":483,"low":484,"close":473,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",8.51,8.6462,8.35,-0.15,-1.72,9120064.327852,36200,8.5151,{"date":491,"open":492,"high":215,"low":493,"close":238,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",8.9,8.59,-0.17,-1.91,10272499.991983,34435,8.7107,{"date":500,"open":197,"high":501,"low":502,"close":492,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",9.05,8.79,-0.09,-1,7413427.946515,32491,8.8981,{"date":509,"open":226,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",9.08,8.745,8.99,0.22,2.51,11075762.472902,42977,8.9156,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":342,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",9.2,9.21,8.77,-2.34,10528768.997597,43072,8.9006,{"date":528,"open":492,"high":529,"low":530,"close":215,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",9.255,8.8452,0.15,1.7,9899489.82371,48259,9.0897,{"date":537,"open":538,"high":19,"low":539,"close":413,"change":485,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",8.94,8.82,-1.67,11802973.244594,44778,8.9774,{"date":545,"open":512,"high":546,"low":547,"close":215,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",9.34,8.87,0.2,2.28,10266466.564001,42700,9.0201,{"date":554,"open":482,"high":555,"low":556,"close":557,"change":281,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",8.9963,8.395,8.78,0.57,8735084.4864,45406,8.8102,{"date":563,"open":226,"high":564,"low":238,"close":238,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",9.085,-0.14,-1.58,9802033.906735,50358,8.8819,{"date":571,"open":572,"high":538,"low":423,"close":547,"change":153,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",8.71,4.11,12822393.874146,48367,8.8444,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",8.4,8.66,8.2203,8.52,0.02,0.24,9603441.408193,45403,8.508,{"date":589,"open":590,"high":226,"low":591,"close":592,"change":108,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",8.7,8.352,8.5,0.71,14576550.869732,51459,8.5595,{"date":598,"open":227,"high":493,"low":599,"close":600,"change":282,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",7.975,8.44,8.07,17639699.570196,46799,8.3587,{"date":606,"open":415,"high":607,"low":339,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",8.27,7.81,-0.28,-3.46,12843016.935309,43791,7.9257,{"date":615,"open":266,"high":607,"low":358,"close":395,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",-0.33,-3.92,20700145.730683,56194,7.9763,{"date":622,"open":590,"high":539,"low":454,"close":236,"change":351,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",-1.41,13539845.641651,45422,8.4256,{"date":628,"open":194,"high":629,"low":630,"close":267,"change":503,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",8.785,8.39,-1.04,12614443.891944,36849,8.5561,{"date":636,"open":539,"high":492,"low":637,"close":638,"change":397,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",8.36,8.63,-3.58,16273013.644212,51269,8.6074,{"date":644,"open":645,"high":19,"low":238,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",8.84,8.95,-0.04,-0.44,12112724.302354,38939,8.9753,{"date":653,"open":512,"high":501,"low":502,"close":512,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",0.16,1.81,20637855.09986,51977,8.9249,{"date":660,"open":661,"high":662,"low":225,"close":413,"change":302,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",8.88,9.225,-1.78,19731514.403257,46396,8.889,{"date":668,"open":669,"high":670,"low":539,"close":512,"change":494,"percent_change":671,"volume":672,"transactions":9,"vwap":512},"2026-07-17",8.96,9.28,-1.86,22928000,{"date":674,"open":675,"high":676,"low":501,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-16",10.44,10.51,9.16,-1.48,-13.91,29115900,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-15",11.11,11.2,10.39,10.64,-0.37,-3.36,24720400,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":291,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-14",10.69,11.41,10.62,11.01,2.8,22240100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",10.9,11.02,10.33,10.71,-0.26,-2.37,25936700,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",11.32,11.45,10.86,10.97,-0.46,-4.02,17646800,{"date":717,"open":709,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",11.66,11.12,11.43,0.31,2.79,24365900,{"date":725,"open":700,"high":726,"low":727,"close":719,"change":583,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-07-08",11.18,10.8,0.18,22559600,{"date":731,"open":732,"high":733,"low":734,"close":732,"change":609,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-07-07",11.1,11.5,10.66,-2.46,33932900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",11.27,12.08,11.15,11.38,-0.13,-1.13,21201100,{"date":747,"open":748,"high":749,"low":684,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",12.86,13.03,11.51,-1.3,-10.15,50858100,{"date":755,"open":756,"high":26,"low":757,"close":758,"change":654,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-01",12.55,12.46,12.81,1.26,40466900,{"date":762,"open":763,"high":764,"low":740,"close":765,"change":362,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-30",12.2,12.93,12.65,1.36,35775900,{"date":769,"open":709,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",12.61,11.31,12.48,1.08,9.47,47655300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":260,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-26",10.08,11.49,9.91,11.4,10.25,57813400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":333,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-25",9.72,10.68,9.52,10.34,19.95,72343200,{"date":793,"open":669,"high":794,"low":795,"close":258,"change":466,"percent_change":796,"volume":797,"transactions":9,"vwap":258},"2026-06-24",9.38,8.55,-2.27,39015000,{"date":799,"open":795,"high":215,"low":800,"close":539,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":539},"2026-06-23",8.49,0.03,0.34,24723400,{"date":805,"open":236,"high":20,"low":637,"close":502,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":502},"2026-06-22",0.41,4.89,33245600,{"date":810,"open":811,"high":501,"low":228,"close":247,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":247},"2026-06-18",9,-0.45,-5.1,32461100,{"date":816,"open":817,"high":818,"low":413,"close":413,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":413},"2026-06-17",9.17,9.39,-0.34,-3.71,22729900,{"date":823,"open":255,"high":824,"low":215,"close":817,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":817},"2026-06-16",9.33,-0.07,-0.76,22520600,{"date":829,"open":830,"high":831,"low":521,"close":832,"change":281,"percent_change":270,"volume":833,"transactions":9,"vwap":832},"2026-06-15",9.4,9.69,9.24,26697000,{"date":835,"open":195,"high":836,"low":501,"close":837,"change":456,"percent_change":74,"volume":838,"transactions":9,"vwap":837},"2026-06-12",9.51,9.19,22202900,{"date":840,"open":841,"high":546,"low":225,"close":195,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":195},"2026-06-11",8.76,0.47,5.33,29720300,{"date":846,"open":590,"high":847,"low":590,"close":539,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":539},"2026-06-10",9.32,-0.02,-0.23,28379900,{"date":852,"open":853,"high":854,"low":266,"close":645,"change":812,"percent_change":855,"volume":856,"transactions":9,"vwap":645},"2026-06-09",9.44,9.5,-4.84,52015300,{"date":858,"open":859,"high":860,"low":512,"close":195,"change":351,"percent_change":861,"volume":862,"transactions":9,"vwap":195},"2026-06-08",9.49,9.88,-1.28,31169600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",10.06,10.12,9.13,9.41,-0.93,-8.99,70458600,{"date":873,"open":874,"high":875,"low":876,"close":789,"change":654,"percent_change":877,"volume":878,"transactions":9,"vwap":789},"2026-06-04",9.62,10.93,9.58,1.57,97318200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":565,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-03",10.5,10.73,9.73,10.18,-1.36,90583700,{"date":888,"open":876,"high":702,"low":670,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-02",10.32,0.6,6.17,56395600,{"date":894,"open":195,"high":895,"low":186,"close":786,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":786},"2026-06-01",9.84,0.72,8,45260800,{"date":900,"open":901,"high":902,"low":194,"close":811,"change":513,"percent_change":514,"volume":903,"transactions":9,"vwap":811},"2026-05-29",9.09,9.31,45113600,{"date":905,"open":473,"high":906,"low":637,"close":557,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":557},"2026-05-28",9.03,0.11,1.27,32310400,{"date":911,"open":454,"high":204,"low":349,"close":912,"change":123,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-27",8.67,2.97,51637700,{"date":916,"open":482,"high":245,"low":917,"close":236,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":236},"2026-05-26",7.98,0.51,6.45,59276300,{"date":922,"open":923,"high":394,"low":924,"close":319,"change":759,"percent_change":925,"volume":926,"transactions":9,"vwap":319},"2026-05-22",6.77,6.7,18.95,57770300,{"date":928,"open":891,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-21",6.73,6.1,6.65,0.45,7.26,27469200,{"date":936,"open":937,"high":938,"low":930,"close":939,"change":113,"percent_change":302,"volume":940,"transactions":9,"vwap":939},"2026-05-20",6.28,6.38,6.2,36234400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":494,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-19",6.29,6.44,6.08,6.21,-2.66,20610800,{"date":950,"open":951,"high":952,"low":953,"close":938,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":938},"2026-05-18",6.15,6.64,6.11,0.19,3.07,24303600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":654,"volume":964,"transactions":9,"vwap":962},"2026-05-15",6.07,6.3,5.96,6.19,0.01,19598700,{"date":966,"open":930,"high":967,"low":968,"close":969,"change":322,"percent_change":22,"volume":970,"transactions":9,"vwap":969},"2026-05-14",6.4,6.06,6.18,22046800,{"date":972,"open":973,"high":974,"low":975,"close":930,"change":351,"percent_change":976,"volume":977,"transactions":9,"vwap":930},"2026-05-13",6.26,6.34,6,-1.93,16065400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":371,"percent_change":371,"volume":984,"transactions":9,"vwap":983},"2026-05-12",6.12,6.23,5.88,6.22,19197600,{"date":986,"open":987,"high":988,"low":980,"close":983,"change":485,"percent_change":989,"volume":990,"transactions":9,"vwap":983},"2026-05-11",6.42,6.52,-2.35,27888300,{"date":992,"open":993,"high":994,"low":945,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-08",6.25,6.61,6.37,0.27,4.43,56713600,{"date":1000,"open":1001,"high":951,"low":1002,"close":930,"change":907,"percent_change":1003,"volume":1004,"transactions":9,"vwap":930},"2026-05-07",6.04,5.83,1.84,27323900,{"date":1006,"open":1007,"high":968,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-06",5.56,5.36,5.99,0.39,6.96,27525700,{"date":1014,"open":1015,"high":982,"low":1016,"close":1017,"change":583,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-05",5.75,5.49,5.6,0.36,27155800,{"date":1021,"open":930,"high":1022,"low":1023,"close":1024,"change":654,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",6.24,5.55,5.58,2.95,54371300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":583,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",5.51,5.63,5.28,5.42,0.37,16689800,{"date":1036,"open":1037,"high":1029,"low":1038,"close":1039,"change":583,"percent_change":1033,"volume":1040,"transactions":9,"vwap":1039},"2026-04-30",5.39,5.22,5.4,15615600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":584,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-29",5.12,5.44,5.03,5.38,4.67,17196200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-28",5.26,5.32,5.11,5.14,-0.18,-3.38,7637600,{"date":1059,"open":1060,"high":1052,"low":1061,"close":1052,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1052},"2026-04-27",5.09,5.05,0.23,4.52,10416800,{"date":1066,"open":1046,"high":1067,"low":1068,"close":1060,"change":1055,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1060},"2026-04-24",5.41,4.96,-3.42,15547400,{"date":1072,"open":1052,"high":1037,"low":1054,"close":1073,"change":302,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-23",5.27,-2.95,19022300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1055,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-22",5.67,5.79,5.37,5.43,-3.21,18147500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":907,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",5.5,5.69,5.23,5.61,2,37864500,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1086,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1086},"2026-04-20",4.88,5.71,0.64,13.17,56823200,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":362,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-17",4.68,4.94,4.86,3.62,22597400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-16",4.15,4.72,4.13,4.69,0.58,14.11,22010200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":573,"change":187,"percent_change":1120,"volume":1121,"transactions":9,"vwap":573},"2026-04-15",4.03,4.14,4.01,3.53,8519400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",3.94,4.05,3.92,3.97,0.1,2.58,10607900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":801,"percent_change":133,"volume":1137,"transactions":9,"vwap":1136},"2026-04-13",3.81,3.89,3.76,3.87,14671000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":583,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-10",3.9,3.91,3.73,3.84,0.52,20570100,{"date":1147,"open":1148,"high":1149,"low":1142,"close":1148,"change":1150,"percent_change":454,"volume":1151,"transactions":9,"vwap":1148},"2026-04-09",3.82,4.04,0.29,23459500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1120,"change":281,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1120},"2026-04-08",3.63,3.65,3.51,1.44,8041300,{"date":1160,"open":1120,"high":1161,"low":1162,"close":1163,"change":825,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-07",3.54,3.44,3.48,-1.97,9761000,{"date":1167,"open":1163,"high":1168,"low":1169,"close":1170,"change":259,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-06",3.59,3.47,3.55,2.6,7688800,{"date":1174,"open":1175,"high":1163,"low":1176,"close":1177,"change":1128,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-02",3.29,3.27,3.46,2.98,7822700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":21,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",3.28,3.39,3.22,3.36,3.7,6744800,{"date":1189,"open":1190,"high":1176,"low":1191,"close":1192,"change":259,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",3.2,3.18,3.24,2.86,9018300,{"date":1196,"open":1197,"high":1184,"low":27,"close":1198,"change":113,"percent_change":397,"volume":1199,"transactions":9,"vwap":1198},"2026-03-30",3.17,3.15,9008400,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":503,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",3.25,3.13,3.16,-2.77,9686300,{"date":1208,"open":1209,"high":1210,"low":1192,"close":1202,"change":647,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1202},"2026-03-26",3.26,3.38,-1.22,6751000,{"date":1214,"open":1209,"high":1185,"low":1209,"close":1175,"change":108,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1175},"2026-03-25",1.86,11967500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":503,"percent_change":343,"volume":1223,"transactions":9,"vwap":1222},"2026-03-24",3.3,3.32,3.21,3.23,11412800,{"date":1225,"open":1192,"high":89,"low":1192,"close":1220,"change":1128,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1220},"2026-03-23",3.11,9126800,{"date":1229,"open":1175,"high":1230,"low":1190,"close":1184,"change":207,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1184},"2026-03-20",3.31,-2.42,27513600,{"date":1234,"open":1209,"high":1235,"low":1192,"close":1219,"change":371,"percent_change":371,"volume":1236,"transactions":9,"vwap":1219},"2026-03-19",3.33,9902800,{"date":1238,"open":1230,"high":1183,"low":1219,"close":1219,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1219},"2026-03-18",-0.03,-0.9,6880300,{"date":1243,"open":1230,"high":1244,"low":1230,"close":1235,"change":801,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1235},"2026-03-17",3.43,0.91,11536000,{"date":1248,"open":1249,"high":1183,"low":1182,"close":1219,"change":647,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1219},"2026-03-16",3.34,-1.2,8476700,{"date":1253,"open":1162,"high":1177,"low":1220,"close":1249,"change":207,"percent_change":523,"volume":1254,"transactions":9,"vwap":1249},"2026-03-13",5305500,{"date":1256,"open":1177,"high":1156,"low":1257,"close":1258,"change":207,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-12",3.41,3.42,-2.29,6506400,{"date":1262,"open":1169,"high":1120,"low":1258,"close":1263,"change":281,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-11",3.5,1.45,4804800,{"date":1267,"open":1263,"high":1156,"low":1162,"close":1268,"change":1239,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",3.45,-0.86,6138400,{"date":1272,"open":1273,"high":1263,"low":1185,"close":1163,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1163},"2026-03-09",3.4,0.04,1.16,5802000,{"date":1278,"open":1263,"high":1120,"low":1258,"close":1162,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1162},"2026-03-06",-0.11,-3.1,5646600,{"date":1283,"open":1169,"high":1168,"low":1169,"close":1170,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1170},"2026-03-05",0.07,2.01,5726800,{"date":1288,"open":1258,"high":1170,"low":1183,"close":1163,"change":1284,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1163},"2026-03-04",2.05,6634800,{"date":1292,"open":1175,"high":1268,"low":1176,"close":1257,"change":963,"percent_change":1150,"volume":1293,"transactions":9,"vwap":1257},"2026-03-03",6857500,{"date":1295,"open":1220,"high":1258,"low":1219,"close":1273,"change":963,"percent_change":1150,"volume":1296,"transactions":9,"vwap":1273},"2026-03-02",5941800,{"date":1298,"open":1177,"high":1163,"low":1185,"close":1183,"change":351,"percent_change":1069,"volume":1299,"transactions":9,"vwap":1183},"2026-02-27",5636200,{"date":1301,"open":1162,"high":1120,"low":1258,"close":1156,"change":259,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1156},"2026-02-26",2.63,5210200,{"date":1305,"open":1210,"high":1162,"low":1306,"close":1258,"change":1274,"percent_change":379,"volume":1307,"transactions":9,"vwap":1258},"2026-02-25",3.35,3417700,{"date":1309,"open":1230,"high":1244,"low":1219,"close":1210,"change":108,"percent_change":655,"volume":1310,"transactions":9,"vwap":1210},"2026-02-24",6594300,{"date":1312,"open":1257,"high":1162,"low":1230,"close":1220,"change":743,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1220},"2026-02-23",-3.77,6007400,{"date":1316,"open":1244,"high":1317,"low":1257,"close":1268,"change":583,"percent_change":1112,"volume":1318,"transactions":9,"vwap":1268},"2026-02-20",3.49,5555800,{"date":1320,"open":1244,"high":1268,"low":1183,"close":1244,"change":371,"percent_change":371,"volume":1321,"transactions":9,"vwap":1244},"2026-02-19",4357600,{"date":1323,"open":1258,"high":1177,"low":1210,"close":1244,"change":963,"percent_change":1150,"volume":1324,"transactions":9,"vwap":1244},"2026-02-18",4017700,{"date":1326,"open":1162,"high":1177,"low":1210,"close":1258,"change":647,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1258},"2026-02-17",-1.16,4514600,{"date":1330,"open":1244,"high":1331,"low":1257,"close":1177,"change":281,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1177},"2026-02-13",3.52,1.47,6330900,{"date":1335,"open":1263,"high":1156,"low":89,"close":1257,"change":207,"percent_change":1259,"volume":1336,"transactions":9,"vwap":1257},"2026-02-12",6289600,{"date":1338,"open":1156,"high":1120,"low":1273,"close":1317,"change":1239,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1317},"2026-02-11",-0.85,5935500,{"date":1342,"open":1317,"high":1168,"low":1163,"close":1331,"change":281,"percent_change":1157,"volume":1343,"transactions":9,"vwap":1331},"2026-02-10",4605300,{"date":1345,"open":1177,"high":1317,"low":1244,"close":1169,"change":963,"percent_change":1150,"volume":1346,"transactions":9,"vwap":1169},"2026-02-09",5415400,{"date":1348,"open":1268,"high":1331,"low":1244,"close":1177,"change":1284,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1177},"2026-02-06",2.06,6374500,{"date":1352,"open":1273,"high":1317,"low":1306,"close":1183,"change":825,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1183},"2026-02-05",-2.02,10432100,{"date":1356,"open":1273,"high":1163,"low":1249,"close":1177,"change":1284,"percent_change":1349,"volume":1357,"transactions":9,"vwap":1177},"2026-02-04",11463700,{"date":1359,"open":1360,"high":1360,"low":1185,"close":1183,"change":494,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1183},"2026-02-03",3.57,-4.78,8827700,{"date":1364,"open":1170,"high":1365,"low":1170,"close":1366,"change":113,"percent_change":609,"volume":1367,"transactions":9,"vwap":1366},"2026-02-02",3.6,3.56,5271200,{"date":1369,"open":1104,"high":198,"low":1170,"close":1360,"change":503,"percent_change":735,"volume":1370,"transactions":9,"vwap":1360},"2026-01-30",7902400,{"date":1372,"open":1373,"high":1135,"low":1168,"close":1374,"change":503,"percent_change":467,"volume":1375,"transactions":9,"vwap":1374},"2026-01-29",3.72,3.66,6175000,{"date":1377,"open":1378,"high":1143,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-28",3.79,3.74,3.75,-0.05,-1.32,4869500,{"date":1385,"open":1143,"high":1386,"low":1135,"close":1387,"change":113,"percent_change":704,"volume":1388,"transactions":9,"vwap":1387},"2026-01-27",3.85,3.8,7637700,{"date":1390,"open":1148,"high":1391,"low":1392,"close":1133,"change":113,"percent_change":704,"volume":1393,"transactions":9,"vwap":1133},"2026-01-26",3.86,3.78,3758800,{"date":1395,"open":1133,"high":1141,"low":1387,"close":1148,"change":371,"percent_change":371,"volume":1396,"transactions":9,"vwap":1148},"2026-01-23",5951100,{"date":1398,"open":1386,"high":1399,"low":1148,"close":1148,"change":583,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1148},"2026-01-22",3.88,0.53,5182800,{"date":1403,"open":1404,"high":1386,"low":1373,"close":1387,"change":1239,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1387},"2026-01-21",3.83,-0.78,8044100,{"date":1408,"open":1378,"high":1134,"low":1392,"close":1404,"change":1381,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1404},"2026-01-20",-1.29,7612500,{"date":1412,"open":1126,"high":1124,"low":1391,"close":1399,"change":647,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1399},"2026-01-16",-1.02,5975800,{"date":1416,"open":1399,"high":1417,"low":1399,"close":1126,"change":281,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1126},"2026-01-15",3.96,1.29,6240500,{"date":1421,"open":1126,"high":292,"low":1133,"close":1136,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1136},"2026-01-14",-0.06,-1.53,8587100,{"date":1426,"open":1427,"high":1428,"low":1140,"close":292,"change":825,"percent_change":1429,"volume":1430,"transactions":9,"vwap":292},"2026-01-13",4,4.08,-1.75,7867700,{"date":1432,"open":1404,"high":1117,"low":1378,"close":1427,"change":654,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1427},"2026-01-12",4.17,9727100,{"date":1436,"open":1391,"high":1134,"low":1148,"close":1143,"change":848,"percent_change":229,"volume":1437,"transactions":9,"vwap":1143},"2026-01-09",5910900,{"date":1439,"open":1399,"high":1134,"low":1378,"close":1391,"change":1239,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1391},"2026-01-08",-0.77,11226500,{"date":1443,"open":1444,"high":1427,"low":1148,"close":1134,"change":1239,"percent_change":1440,"volume":1445,"transactions":9,"vwap":1134},"2026-01-07",3.95,12096300,{"date":1447,"open":1399,"high":1124,"low":1143,"close":1126,"change":1274,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1126},"2026-01-06",1.03,6598700,{"date":1451,"open":1133,"high":1444,"low":1378,"close":1399,"change":322,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1399},"2026-01-05",2.11,10332700,{"date":1455,"open":1148,"high":1391,"low":1456,"close":1387,"change":963,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1387},"2026-01-02",3.77,0.26,5526000,{"date":1460,"open":1378,"high":1136,"low":1135,"close":1378,"change":371,"percent_change":371,"volume":1461,"transactions":9,"vwap":1378},"2025-12-31",8297200,{"date":1463,"open":1136,"high":1399,"low":1392,"close":1378,"change":503,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1378},"2025-12-30",-2.32,7408900,{"date":1467,"open":1126,"high":1468,"low":1391,"close":1399,"change":503,"percent_change":796,"volume":1469,"transactions":9,"vwap":1399},"2025-12-29",3.99,5517900,{"date":1471,"open":1417,"high":1472,"low":1140,"close":1127,"change":848,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1127},"2025-12-26",3.98,-0.5,4794800,{"date":1476,"open":1417,"high":1427,"low":1124,"close":1468,"change":113,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1468},"2025-12-24",-0.25,2241500,{"date":1480,"open":1141,"high":573,"low":1141,"close":1427,"change":281,"percent_change":908,"volume":1481,"transactions":9,"vwap":1427},"2025-12-23",8761100,{"date":1483,"open":1133,"high":1468,"low":1135,"close":1444,"change":728,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1444},"2025-12-22",4.77,13290600,{"date":1487,"open":1428,"high":1488,"low":1489,"close":1456,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1456},"2025-12-19",4.1,3.71,-0.56,-12.93,42669500,{"date":1494,"open":1495,"high":997,"low":1496,"close":1497,"change":1284,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-18",4.31,4.28,4.33,1.64,20877900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":743,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-17",4.4,4.44,4.2,4.26,-2.96,14692900,{"date":1509,"open":1510,"high":1503,"low":1510,"close":1511,"change":187,"percent_change":1175,"volume":1512,"transactions":9,"vwap":1511},"2025-12-16",4.23,4.39,9717900,{"date":1514,"open":1495,"high":1515,"low":1516,"close":1516,"change":1239,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-15",4.45,4.25,-0.7,9832600,{"date":1520,"open":1521,"high":1522,"low":1504,"close":1496,"change":825,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1496},"2025-12-12",4.35,4.36,-1.61,5618300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1521,"change":1239,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2025-12-11",4.37,4.42,4.29,-0.68,3818200,{"date":1533,"open":1534,"high":1503,"low":1535,"close":1536,"change":1239,"percent_change":1530,"volume":1537,"transactions":9,"vwap":1536},"2025-12-10",4.41,4.34,4.38,4136000,{"date":1539,"open":1536,"high":1503,"low":1522,"close":1534,"change":371,"percent_change":371,"volume":1540,"transactions":9,"vwap":1534},"2025-12-09",6338300,{"date":1542,"open":1521,"high":997,"low":1535,"close":1534,"change":259,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1534},"2025-12-08",2.08,4295500,{"date":1546,"open":1505,"high":1522,"low":1510,"close":1547,"change":1284,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-05",4.32,1.65,5118600,{"date":1551,"open":1552,"high":1505,"low":1553,"close":1516,"change":1284,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1516},"2025-12-04",4.16,4.12,1.67,5835100,{"date":1557,"open":1149,"high":239,"low":1558,"close":239,"change":21,"percent_change":1559,"volume":1560,"transactions":9,"vwap":239},"2025-12-03",4.02,2.96,3984700,{"date":1562,"open":1558,"high":1488,"low":1427,"close":1563,"change":322,"percent_change":1285,"volume":1564,"transactions":9,"vwap":1563},"2025-12-02",4.06,4806200,{"date":1566,"open":1117,"high":1117,"low":1124,"close":1472,"change":456,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1472},"2025-12-01",-2.45,6929100,{"date":1570,"open":1571,"high":1553,"low":1563,"close":1428,"change":963,"percent_change":123,"volume":1572,"transactions":9,"vwap":1428},"2025-11-28",4.09,3334200,{"date":1574,"open":1427,"high":1553,"low":1427,"close":1575,"change":1284,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-26",4.07,1.75,8354300,{"date":1579,"open":1575,"high":1571,"low":1472,"close":1427,"change":485,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1427},"2025-11-25",-3.61,9701500,{"date":1583,"open":1584,"high":1529,"low":1118,"close":1108,"change":848,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1108},"2025-11-24",4.21,-0.48,10178900,{"date":1588,"open":1553,"high":1584,"low":1125,"close":1433,"change":1274,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1433},"2025-11-21",0.97,8654700,{"date":1592,"open":1495,"high":1521,"low":1110,"close":1110,"change":503,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1110},"2025-11-20",-2.13,8352200,{"date":1596,"open":1597,"high":1497,"low":1598,"close":1599,"change":207,"percent_change":671,"volume":1600,"transactions":9,"vwap":1599},"2025-11-19",4.3,4.19,4.22,6360300,{"date":1602,"open":1488,"high":1521,"low":1488,"close":1597,"change":187,"percent_change":89,"volume":1603,"transactions":9,"vwap":1597},"2025-11-18",8462000,{"date":1605,"open":1597,"high":1497,"low":1118,"close":1552,"change":485,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1552},"2025-11-17",-3.48,7002200,{"date":1609,"open":1599,"high":1495,"low":1598,"close":1495,"change":647,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1495},"2025-11-14",-0.92,14136400,{"date":1613,"open":1614,"high":1614,"low":1496,"close":1521,"change":565,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1521},"2025-11-13",4.46,-3.12,8472800,{"date":1618,"open":1619,"high":1620,"low":1614,"close":1621,"change":825,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-12",4.54,4.56,4.49,-1.54,7384700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1620,"change":825,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2025-11-11",4.61,4.62,4.53,-1.51,5333200,{"date":1632,"open":1626,"high":1633,"low":1620,"close":1634,"change":1284,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-10",4.66,4.63,1.54,6063000,{"date":1638,"open":1619,"high":1639,"low":1503,"close":1620,"change":1422,"percent_change":751,"volume":1640,"transactions":9,"vwap":1620},"2025-11-07",4.6,10556900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1627,"change":743,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1627},"2025-11-06",4.76,4.78,4.57,-2.74,6827400,{"date":1649,"open":1639,"high":1484,"low":1619,"close":1650,"change":322,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-05",4.75,1.71,9036400,{"date":1654,"open":1633,"high":1655,"low":1645,"close":1047,"change":743,"percent_change":343,"volume":1656,"transactions":9,"vwap":1047},"2025-11-04",4.79,12150300,{"date":1658,"open":1094,"high":1659,"low":1660,"close":1661,"change":207,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-03",4.93,4.71,4.8,-1.64,10498700,{"date":1665,"open":1655,"high":1666,"low":1484,"close":1094,"change":907,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1094},"2025-10-31",4.91,2.31,8020400,{"date":1670,"open":1644,"high":1102,"low":1643,"close":1484,"change":1422,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1484},"2025-10-30",-1.24,7915900,{"date":1674,"open":1103,"high":1666,"low":1675,"close":1676,"change":113,"percent_change":342,"volume":1677,"transactions":9,"vwap":1676},"2025-10-29",4.74,4.83,10364900,{"date":1679,"open":1676,"high":1666,"low":1109,"close":1680,"change":1274,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-28",4.84,0.83,12704000,{"date":1684,"open":1676,"high":1685,"low":1109,"close":1661,"change":583,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1661},"2025-10-27",4.85,0.42,7342300,{"date":1689,"open":1634,"high":1103,"low":1626,"close":1644,"change":362,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1644},"2025-10-24",3.69,8799200,{"date":1693,"open":1628,"high":97,"low":1694,"close":1626,"change":1128,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1626},"2025-10-23",4.51,2.22,5759400,{"date":1698,"open":1627,"high":1060,"low":1515,"close":1694,"change":743,"percent_change":476,"volume":1699,"transactions":9,"vwap":1694},"2025-10-22",23864400,{"date":1701,"open":1620,"high":1047,"low":1694,"close":1702,"change":108,"percent_change":22,"volume":1703,"transactions":9,"vwap":1702},"2025-10-21",4.64,8806000,{"date":1705,"open":1628,"high":1702,"low":1621,"close":1706,"change":259,"percent_change":1090,"volume":1707,"transactions":9,"vwap":1706},"2025-10-20",4.58,6833700,{"date":1709,"open":1515,"high":1619,"low":1528,"close":1621,"change":1239,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1621},"2025-10-17",-0.66,8388100,{"date":1713,"open":1645,"high":1109,"low":1621,"close":1063,"change":371,"percent_change":371,"volume":1714,"transactions":9,"vwap":1063},"2025-10-16",10590300,{"date":1716,"open":1628,"high":1639,"low":997,"close":1063,"change":281,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1063},"2025-10-15",1.12,9106500,{"date":1720,"open":1515,"high":1619,"low":1497,"close":1721,"change":207,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-14",4.47,-1.76,8735300,{"date":1725,"open":1619,"high":1706,"low":1503,"close":1726,"change":1284,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-13",4.55,1.56,5592700,{"date":1730,"open":1685,"high":1068,"low":1731,"close":1731,"change":687,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-10",4.48,-7.63,12918800,{"date":1735,"open":1643,"high":1094,"low":1111,"close":1685,"change":259,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1685},"2025-10-09",1.89,8656700,{"date":1739,"open":97,"high":1655,"low":1634,"close":1643,"change":907,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1643},"2025-10-08",2.37,9202000,{"date":1743,"open":1661,"high":1744,"low":1626,"close":97,"change":485,"percent_change":1615,"volume":1745,"transactions":9,"vwap":97},"2025-10-07",4.81,9368800,{"date":1747,"open":1694,"high":1661,"low":1694,"close":1661,"change":291,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1661},"2025-10-06",6.67,12619200,{"date":1751,"open":1633,"high":1101,"low":1614,"close":1752,"change":1477,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-03",4.5,-5.26,17146000,{"date":1756,"open":1676,"high":1680,"low":1757,"close":1650,"change":647,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1650},"2025-10-02",4.7,-0.84,9866000,{"date":1761,"open":1676,"high":1103,"low":1109,"close":1655,"change":503,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1655},"2025-10-01",-1.84,12551200,{"date":1765,"open":1068,"high":1766,"low":1675,"close":1094,"change":351,"percent_change":467,"volume":1767,"transactions":9,"vwap":1094},"2025-09-30",4.98,13598100,{"date":1769,"open":1770,"high":1045,"low":1771,"close":1770,"change":1274,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-29",5,4.92,0.81,20568300,{"date":1775,"open":1047,"high":1776,"low":97,"close":1068,"change":721,"percent_change":1748,"volume":1777,"transactions":9,"vwap":1068},"2025-09-26",5.07,31546100,{"date":1779,"open":1495,"high":1633,"low":1598,"close":97,"change":148,"percent_change":492,"volume":1780,"transactions":9,"vwap":97},"2025-09-25",37810200,{"date":1782,"open":1529,"high":1522,"low":239,"close":1783,"change":371,"percent_change":371,"volume":1784,"transactions":9,"vwap":1783},"2025-09-24",4.27,12349600,{"date":1786,"open":1515,"high":1614,"low":1504,"close":1783,"change":743,"percent_change":1074,"volume":1787,"transactions":9,"vwap":1783},"2025-09-23",15230100,{"date":1789,"open":1504,"high":997,"low":1433,"close":1502,"change":954,"percent_change":1694,"volume":1790,"transactions":9,"vwap":1502},"2025-09-22",16027000,{"date":1792,"open":1510,"high":1793,"low":239,"close":1584,"change":963,"percent_change":584,"volume":1794,"transactions":9,"vwap":1584},"2025-09-19",4.24,11635400,{"date":1796,"open":1575,"high":1516,"low":1149,"close":1504,"change":954,"percent_change":1675,"volume":1797,"transactions":9,"vwap":1504},"2025-09-18",13610700,{"date":1799,"open":1127,"high":1575,"low":1444,"close":1119,"change":963,"percent_change":123,"volume":1800,"transactions":9,"vwap":1119},"2025-09-17",8257900,{"date":1802,"open":1427,"high":1117,"low":1126,"close":1427,"change":801,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1427},"2025-09-16",0.76,5769400,{"date":1806,"open":1444,"high":1125,"low":1124,"close":1127,"change":1284,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1127},"2025-09-15",1.79,8449600,{"date":1810,"open":1136,"high":1141,"low":1148,"close":1140,"change":801,"percent_change":133,"volume":1811,"transactions":9,"vwap":1140},"2025-09-12",5483600,{"date":1813,"open":1135,"high":1136,"low":1135,"close":1136,"change":259,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1136},"2025-09-11",2.38,4160600,{"date":1817,"open":1380,"high":1378,"low":1690,"close":1392,"change":801,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1392},"2025-09-10",0.8,4949900,{"date":1821,"open":1391,"high":1136,"low":1489,"close":1380,"change":1279,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1380},"2025-09-09",-2.85,5395100,{"date":1825,"open":1399,"high":1399,"low":1387,"close":1391,"change":848,"percent_change":229,"volume":1826,"transactions":9,"vwap":1391},"2025-09-08",4248800,{"date":1828,"open":1148,"high":1399,"low":1135,"close":1399,"change":322,"percent_change":1452,"volume":1829,"transactions":9,"vwap":1399},"2025-09-05",10547900,{"date":1831,"open":1380,"high":1387,"low":1186,"close":1387,"change":801,"percent_change":1818,"volume":1832,"transactions":9,"vwap":1387},"2025-09-04",4791700,{"date":1834,"open":1456,"high":1378,"low":1373,"close":1456,"change":113,"percent_change":704,"volume":1835,"transactions":9,"vwap":1456},"2025-09-03",3849300,{"date":1837,"open":1380,"high":1378,"low":1690,"close":1392,"change":1381,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1392},"2025-09-02",-1.31,6788200,{"date":1841,"open":1404,"high":1444,"low":1378,"close":1404,"change":371,"percent_change":371,"volume":1842,"transactions":9,"vwap":1404},"2025-08-29",11305200,{"date":1844,"open":1391,"high":1136,"low":1392,"close":1404,"change":848,"percent_change":229,"volume":1845,"transactions":9,"vwap":1404},"2025-08-28",5470900,{"date":1847,"open":1141,"high":292,"low":1148,"close":1386,"change":1274,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1386},"2025-08-27",1.05,7128900,{"date":1851,"open":1380,"high":1148,"low":1142,"close":1133,"change":108,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1133},"2025-08-26",1.6,7172000,{"date":1855,"open":1135,"high":1456,"low":1186,"close":1380,"change":113,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1380},"2025-08-25",-0.27,3036800,{"date":1859,"open":198,"high":1392,"low":1860,"close":1135,"change":907,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1135},"2025-08-22",3.64,3.01,4790900,{"date":1864,"open":1365,"high":1374,"low":1168,"close":1155,"change":371,"percent_change":371,"volume":1865,"transactions":9,"vwap":1155},"2025-08-21",4005800,{"date":1867,"open":1104,"high":1374,"low":1366,"close":1155,"change":113,"percent_change":1856,"volume":1868,"transactions":9,"vwap":1155},"2025-08-20",8979200,{"date":1870,"open":1380,"high":1135,"low":1155,"close":1374,"change":503,"percent_change":467,"volume":1871,"transactions":9,"vwap":1374},"2025-08-19",6303000,{"date":1873,"open":1374,"high":1135,"low":1860,"close":1380,"change":259,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1380},"2025-08-18",2.46,6538300,{"date":1877,"open":198,"high":1489,"low":1155,"close":1374,"change":1239,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1374},"2025-08-15",-0.81,3760700,{"date":1881,"open":1135,"high":1456,"low":1860,"close":1690,"change":207,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1690},"2025-08-14",-2.12,5584300,{"date":1885,"open":198,"high":1392,"low":1860,"close":1456,"change":1128,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1456},"2025-08-13",2.72,6367700,{"date":1889,"open":1365,"high":1890,"low":1365,"close":198,"change":259,"percent_change":514,"volume":1891,"transactions":9,"vwap":198},"2025-08-12",3.68,5993500,{"date":1893,"open":1894,"high":1690,"low":1360,"close":1895,"change":1239,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-11",3.61,3.58,-0.83,5718400,{"date":1899,"open":1374,"high":198,"low":1895,"close":1894,"change":1381,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1894},"2025-08-08",-1.37,5230400,{"date":1903,"open":1489,"high":1373,"low":1360,"close":1374,"change":1381,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1374},"2025-08-07",-1.35,9916100,{"date":1907,"open":1379,"high":1392,"low":1374,"close":1489,"change":1239,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1489},"2025-08-06",-0.8,10912300,{"date":1911,"open":1380,"high":1456,"low":198,"close":1379,"change":1239,"percent_change":1908,"volume":1912,"transactions":9,"vwap":1379},"2025-08-05",10660300,{"date":1914,"open":1155,"high":1404,"low":1155,"close":1456,"change":654,"percent_change":997,"volume":1915,"transactions":9,"vwap":1456},"2025-08-04",12862800,{"date":1917,"open":1104,"high":1155,"low":1170,"close":1894,"change":207,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1894},"2025-08-01",-2.17,8738400,{"date":1921,"open":1380,"high":1135,"low":198,"close":1690,"change":1381,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1690},"2025-07-31",-1.34,6930500,{"date":1925,"open":1379,"high":1387,"low":1186,"close":1379,"change":113,"percent_change":1856,"volume":1926,"transactions":9,"vwap":1379},"2025-07-30",7044800,{"date":1928,"open":1386,"high":1399,"low":1373,"close":1380,"change":207,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1380},"2025-07-29",-2.09,8490800,{"date":1932,"open":1141,"high":292,"low":1404,"close":1404,"change":207,"percent_change":303,"volume":1933,"transactions":9,"vwap":1404},"2025-07-28",4968600,{"date":1935,"open":292,"high":1444,"low":1136,"close":1141,"change":1381,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1141},"2025-07-25",-1.26,5181200,{"date":1939,"open":1488,"high":573,"low":1444,"close":1417,"change":565,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1417},"2025-07-24",-3.41,10334100,{"date":1943,"open":1119,"high":1118,"low":1417,"close":1488,"change":187,"percent_change":1161,"volume":1944,"transactions":9,"vwap":1488},"2025-07-23",16637500,{"date":1946,"open":1399,"high":1119,"low":1404,"close":1417,"change":322,"percent_change":1349,"volume":1947,"transactions":9,"vwap":1417},"2025-07-22",11054500,{"date":1949,"open":1126,"high":1468,"low":1399,"close":1399,"change":1239,"percent_change":1440,"volume":1950,"transactions":9,"vwap":1399},"2025-07-21",7389500,{"date":1952,"open":1558,"high":1117,"low":1134,"close":1141,"change":456,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1141},"2025-07-18",-2.49,5943300,{"date":1956,"open":1149,"high":1575,"low":1472,"close":1119,"change":1239,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1119},"2025-07-17",-0.74,6151000,{"date":1960,"open":1428,"high":1553,"low":1472,"close":1149,"change":1239,"percent_change":1957,"volume":1961,"transactions":9,"vwap":1149},"2025-07-16",7261900,{"date":1963,"open":1125,"high":1110,"low":1427,"close":1575,"change":1274,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1575},"2025-07-15",0.99,9599900,{"date":1967,"open":1558,"high":1428,"low":1417,"close":1117,"change":371,"percent_change":371,"volume":1968,"transactions":9,"vwap":1117},"2025-07-14",10185000,{"date":1970,"open":1575,"high":1110,"low":1558,"close":1117,"change":207,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1117},"2025-07-11",-1.95,10289800,{"date":1974,"open":1110,"high":1598,"low":1575,"close":573,"change":848,"percent_change":1585,"volume":1975,"transactions":9,"vwap":573},"2025-07-10",13423900,{"date":1977,"open":1516,"high":1783,"low":1110,"close":1110,"change":207,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1110},"2025-07-09",-1.9,9082300,{"date":1981,"open":1535,"high":1535,"low":1584,"close":1584,"change":456,"percent_change":1464,"volume":1982,"transactions":9,"vwap":1584},"2025-07-08",8825800,{"date":1984,"open":1516,"high":1521,"low":1510,"close":1495,"change":647,"percent_change":1610,"volume":1985,"transactions":9,"vwap":1495},"2025-07-07",12500900,{"date":1987,"open":1516,"high":1528,"low":1793,"close":1521,"change":21,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1521},"2025-07-03",2.84,12837700,{"date":1991,"open":1502,"high":1619,"low":1118,"close":1510,"change":1279,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1510},"2025-07-02",-2.53,18351700,{"date":1995,"open":1706,"high":1706,"low":1597,"close":1535,"change":248,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1535},"2025-07-01",-5.24,17674100,{"date":1999,"open":1626,"high":1757,"low":1621,"close":1706,"change":1274,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1706},"2025-06-30",0.88,31194800,{"date":2003,"open":1109,"high":2004,"low":1515,"close":1619,"change":1055,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1619},"2025-06-27",4.73,-3.81,29730800,{"date":2008,"open":1103,"high":807,"low":1639,"close":1109,"change":485,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1109},"2025-06-26",-3.08,37591700,{"date":2012,"open":1744,"high":1052,"low":1744,"close":2013,"change":270,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-06-25",4.87,12.47,64700200,{"date":2017,"open":1536,"high":997,"low":1529,"close":1497,"change":963,"percent_change":1062,"volume":2018,"transactions":9,"vwap":1497},"2025-06-24",18026600,{"date":2020,"open":1598,"high":1535,"low":1110,"close":1547,"change":259,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1547},"2025-06-23",2.13,14890600,{"date":2024,"open":1522,"high":1511,"low":1599,"close":1510,"change":503,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1510},"2025-06-20",-2.08,18447400,{"date":2028,"open":1547,"high":1528,"low":1505,"close":1547,"change":583,"percent_change":842,"volume":2029,"transactions":9,"vwap":1547},"2025-06-18",23730100,{"date":2031,"open":1495,"high":1528,"low":1505,"close":1597,"change":647,"percent_change":1610,"volume":2032,"transactions":9,"vwap":1597},"2025-06-17",17707300,{"date":2034,"open":1553,"high":1522,"low":573,"close":1535,"change":1457,"percent_change":995,"volume":2035,"transactions":9,"vwap":1535},"2025-06-16",13375900,{"date":2037,"open":1488,"high":1599,"low":1563,"close":1428,"change":1279,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1428},"2025-06-13",-2.63,18009100,{"date":2041,"open":1118,"high":1599,"low":1571,"close":1598,"change":801,"percent_change":896,"volume":2042,"transactions":9,"vwap":1598},"2025-06-12",6419100,{"date":2044,"open":1118,"high":1793,"low":1553,"close":1552,"change":583,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1552},"2025-06-11",0.48,8799900,{"date":2048,"open":1584,"high":1793,"low":573,"close":1118,"change":825,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1118},"2025-06-10",-1.66,7625700,{"date":2052,"open":1433,"high":1793,"low":1488,"close":1584,"change":322,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1584},"2025-06-09",1.94,9287500,{"date":2056,"open":1571,"high":1552,"low":1117,"close":1110,"change":108,"percent_change":1332,"volume":2057,"transactions":9,"vwap":1110},"2025-06-06",12315400,{"date":2059,"open":1117,"high":1584,"low":1558,"close":1575,"change":108,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1575},"2025-06-05",1.5,16946000,{"date":2063,"open":1124,"high":1149,"low":1124,"close":1119,"change":1274,"percent_change":103,"volume":2064,"transactions":9,"vwap":1119},"2025-06-04",5736000,{"date":2066,"open":1558,"high":1125,"low":292,"close":1127,"change":825,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1127},"2025-06-03",-1.73,11670300,{"date":2070,"open":292,"high":1125,"low":1136,"close":1149,"change":322,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1149},"2025-06-02",2.02,12714800,{"date":2074,"open":1472,"high":1427,"low":1134,"close":1417,"change":1239,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1417},"2025-05-30",-0.75,9432600,{"date":2078,"open":1118,"high":239,"low":1472,"close":1468,"change":456,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1468},"2025-05-29",-2.44,7644300,{"date":2082,"open":239,"high":1598,"low":1127,"close":1571,"change":647,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1571},"2025-05-28",-0.97,14481900,{"date":2086,"open":1386,"high":1552,"low":1404,"close":1110,"change":1033,"percent_change":895,"volume":2087,"transactions":9,"vwap":1110},"2025-05-27",19681400,{"date":2089,"open":1387,"high":1399,"low":1135,"close":1135,"change":1279,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1135},"2025-05-23",-2.84,13654800,{"date":2093,"open":1133,"high":1141,"low":1142,"close":1136,"change":281,"percent_change":22,"volume":2094,"transactions":9,"vwap":1136},"2025-05-22",14810800,{"date":2096,"open":1399,"high":1117,"low":1133,"close":1148,"change":1279,"percent_change":476,"volume":2097,"transactions":9,"vwap":1148},"2025-05-21",15438300,{"date":2099,"open":1140,"high":1117,"low":1134,"close":292,"change":583,"percent_change":918,"volume":2100,"transactions":9,"vwap":292},"2025-05-20",9421900,{"date":2102,"open":1386,"high":292,"low":1143,"close":1141,"change":1239,"percent_change":826,"volume":2103,"transactions":9,"vwap":1141},"2025-05-19",4641700,{"date":2105,"open":1134,"high":1444,"low":1386,"close":1124,"change":281,"percent_change":1418,"volume":2106,"transactions":9,"vwap":1124},"2025-05-16",6490300,{"date":2108,"open":1391,"high":1141,"low":1133,"close":1134,"change":963,"percent_change":1457,"volume":2109,"transactions":9,"vwap":1134},"2025-05-15",8067100,{"date":2111,"open":1444,"high":1127,"low":1386,"close":1399,"change":647,"percent_change":1413,"volume":2112,"transactions":9,"vwap":1399},"2025-05-14",8466600,{"date":2114,"open":1140,"high":1127,"low":1136,"close":1126,"change":1274,"percent_change":1448,"volume":2115,"transactions":9,"vwap":1126},"2025-05-13",9879600,{"date":2117,"open":1444,"high":1468,"low":1378,"close":1399,"change":1284,"percent_change":1003,"volume":2118,"transactions":9,"vwap":1399},"2025-05-12",14621100,{"date":2120,"open":1143,"high":292,"low":1379,"close":1133,"change":963,"percent_change":1457,"volume":2121,"transactions":9,"vwap":1133},"2025-05-09",51114400,{"date":2123,"open":1404,"high":1444,"low":1392,"close":1387,"change":21,"percent_change":1209,"volume":2124,"transactions":9,"vwap":1387},"2025-05-08",15400600,{"date":2126,"open":1365,"high":1186,"low":1170,"close":1890,"change":1284,"percent_change":2053,"volume":2127,"transactions":9,"vwap":1890},"2025-05-07",11141700,{"date":2129,"open":1366,"high":1890,"low":1263,"close":1894,"change":583,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1894},"2025-05-06",0.56,11860300,{"date":2133,"open":1163,"high":1374,"low":1177,"close":1168,"change":1128,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1168},"2025-05-05",2.87,12673400,{"date":2137,"open":1257,"high":1170,"low":1273,"close":1317,"change":21,"percent_change":1366,"volume":2138,"transactions":9,"vwap":1317},"2025-05-02",16600900,{"date":2140,"open":1258,"high":1177,"low":1185,"close":89,"change":1239,"percent_change":2141,"volume":2142,"transactions":9,"vwap":89},"2025-05-01",-0.88,7303700,{"date":2144,"open":1220,"high":1273,"low":1176,"close":1273,"change":371,"percent_change":371,"volume":2145,"transactions":9,"vwap":1273},"2025-04-30",11388700,{"date":2147,"open":1210,"high":1258,"low":1249,"close":1273,"change":371,"percent_change":371,"volume":2148,"transactions":9,"vwap":1273},"2025-04-29",7606800,{"date":2150,"open":1273,"high":1268,"low":1235,"close":1273,"change":583,"percent_change":218,"volume":2151,"transactions":9,"vwap":1273},"2025-04-28",9000400,{"date":2153,"open":1306,"high":1258,"low":1249,"close":1210,"change":371,"percent_change":371,"volume":2154,"transactions":9,"vwap":1210},"2025-04-25",9009000,{"date":2156,"open":1220,"high":1273,"low":1219,"close":1210,"change":259,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1210},"2025-04-24",2.74,10829100,{"date":2160,"open":1182,"high":1258,"low":1222,"close":1175,"change":21,"percent_change":1378,"volume":2161,"transactions":9,"vwap":1175},"2025-04-23",18397600,{"date":180,"open":1191,"high":1202,"low":1198,"close":1197,"change":113,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1197},-0.31,10182900]