[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBAI":3,"homepage-market-summary":30,"stock-historical-BBAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBAI","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},"BigBear.ai Holdings, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","BigBear.ai Holdings Inc is a provider of mission-ready artificial intelligence (AI) technology originally founded to serve defense and national security mission customers. The Company provides Edge AI-powered decision intelligence solutions, including artificial intelligence and machine learning, generative AI, data science, computer vision, biometrics, cyber, cloud solutions, and systems integration. Customers rely on its predictive analytics capabilities in mission-based operating environments. Its solutions are organized into five markets, including Supply Chain & Logistics Solutions, Cybersecurity Solutions, Autonomous Systems Solutions, Digital Identity Services, and the Ask Sage Platform.","579","Mclean, VA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.65,2.82,2.83,2.58,2.74,-0.09,-3.28,24895374.441967,54576,2.6443,9.39,57981207.199595146,1,1382,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,47,54,61,68],{"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":28,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":28,"page_size":173,"total_pages":28,"summary":174,"data":180},365,1000,{"period_high":26,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.43,73793538,26934641407.09838,3.11,"2025-04-22",[181,182,192,200,209,218,227,234,243,252,261,268,276,283,290,298,306,313,320,326,335,343,350,358,368,377,388,395,402,410,418,426,434,443,452,462,471,478,488,494,501,510,517,525,534,539,547,555,561,568,574,581,588,596,602,607,612,617,620,625,631,636,643,649,657,666,672,679,684,689,695,703,710,717,723,728,736,744,750,756,761,768,774,781,789,797,806,812,820,828,837,844,848,852,857,862,868,874,879,886,891,895,898,906,913,919,925,930,934,939,946,952,958,964,969,973,976,981,987,992,998,1001,1005,1010,1015,1019,1023,1028,1033,1037,1042,1046,1052,1057,1062,1065,1070,1074,1079,1082,1085,1089,1094,1099,1103,1108,1114,1118,1124,1128,1132,1136,1142,1146,1150,1154,1159,1163,1166,1170,1174,1180,1187,1196,1200,1205,1212,1221,1226,1232,1239,1247,1255,1264,1271,1279,1286,1292,1299,1306,1312,1319,1327,1333,1339,1345,1350,1358,1364,1369,1376,1384,1390,1395,1400,1406,1412,1418,1422,1427,1433,1440,1447,1454,1461,1468,1473,1480,1489,1496,1500,1507,1512,1518,1523,1529,1535,1542,1547,1555,1562,1567,1573,1582,1587,1591,1596,1604,1609,1613,1622,1627,1633,1638,1644,1652,1657,1662,1667,1675,1683,1689,1697,1705,1712,1721,1729,1735,1741,1749,1756,1760,1763,1768,1773,1778,1784,1790,1799,1806,1809,1814,1818,1823,1829,1836,1842,1847,1851,1855,1861,1864,1871,1876,1881,1886,1892,1898,1902,1905,1910,1914,1919,1923,1928,1933,1937,1942,1947,1951,1956,1960,1964,1968,1973,1976,1980,1986,1993,1998,2003,2009,2014,2018,2026,2032,2041,2047,2052,2056,2061,2065,2069,2074,2079,2084,2090,2095,2102,2106,2111,2115,2121,2124,2127,2131,2135,2140,2144,2147,2151,2155,2159,2163,2167,2172,2176,2180,2183,2187,2191,2196,2200,2204,2208,2213,2218,2223,2227,2230,2235,2238,2243,2246,2249,2253,2257,2261,2265,2269,2272,2275,2280,2284,2287],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.67,2.858,2.63,0.09,3.4,22382428.899221,49357,2.75,{"date":193,"open":194,"high":195,"low":16,"close":16,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.69,2.775,0,11737640.43123,35489,2.7021,{"date":201,"open":202,"high":203,"low":204,"close":16,"change":111,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.7,2.71,2.64,-0.38,9732913.178456,31827,2.6645,{"date":210,"open":191,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.77,2.66,-0.14,-5,12744923.31715,40926,2.7099,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":196,"percent_change":196,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.84,2.85,2.7601,2.8,10723188.935567,34041,2.8048,{"date":228,"open":223,"high":18,"low":202,"close":223,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",-0.04,-1.41,17508522.953683,39849,2.7738,{"date":235,"open":236,"high":237,"low":220,"close":220,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",2.88,2.9,-0.05,-1.73,11838147.094102,31040,2.8715,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":111,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.95,2.86,2.89,-0.34,11482542.566863,36210,2.8975,{"date":253,"open":254,"high":255,"low":18,"close":237,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",2.87,2.92,0.1,3.57,13791431.048762,36875,2.8893,{"date":262,"open":247,"high":263,"low":264,"close":223,"change":229,"percent_change":230,"volume":265,"transactions":266,"vwap":267},"2026-09-18",2.9191,2.76,20366897.99394,38292,2.7986,{"date":269,"open":223,"high":270,"low":211,"close":220,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",2.865,0.11,4.03,14406382.386774,38304,2.8231,{"date":277,"open":17,"high":221,"low":202,"close":278,"change":21,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",2.73,-3.19,16226422.244577,41091,2.7802,{"date":284,"open":18,"high":236,"low":278,"close":17,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",-0.06,-2.08,21563646.498077,41442,2.8075,{"date":291,"open":223,"high":292,"low":293,"close":236,"change":294,"percent_change":151,"volume":295,"transactions":296,"vwap":297},"2026-09-14",2.94,2.79,0.01,14128654.812823,42206,2.8824,{"date":299,"open":220,"high":255,"low":300,"close":254,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",2.81,0.05,1.77,16127018.498194,43729,2.8725,{"date":307,"open":308,"high":254,"low":191,"close":17,"change":111,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",2.78,-0.35,16849326.916639,42846,2.8235,{"date":314,"open":315,"high":292,"low":17,"close":18,"change":21,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",2.93,-3.08,12161370.197462,38034,2.8665,{"date":321,"open":315,"high":322,"low":236,"close":255,"change":196,"percent_change":196,"volume":323,"transactions":324,"vwap":325},"2026-09-08",2.98,15093564.464149,40660,2.9322,{"date":327,"open":328,"high":329,"low":330,"close":255,"change":285,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",2.96,3,2.915,-2.01,10269926.914918,36275,2.9415,{"date":336,"open":337,"high":338,"low":292,"close":322,"change":339,"percent_change":88,"volume":340,"transactions":341,"vwap":342},"2026-09-03",3.01,3.06,0.03,12799166.398225,37916,2.9782,{"date":344,"open":315,"high":345,"low":346,"close":245,"change":196,"percent_change":196,"volume":347,"transactions":348,"vwap":349},"2026-09-02",3.0199,2.925,14016517.351993,44002,2.9673,{"date":351,"open":352,"high":352,"low":315,"close":245,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",3.04,-0.18,-5.75,17096397.795686,48076,2.9663,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",3.02,3.14,3.13,0.08,2.62,19619152.948551,52799,3.1011,{"date":369,"open":370,"high":371,"low":352,"close":372,"change":213,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",3.15,3.22,3.05,-4.39,16461656.753956,46558,3.0898,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",3.115,3.28,3.07,3.19,0.14,4.59,25768897.010741,55609,3.192,{"date":389,"open":338,"high":370,"low":390,"close":372,"change":229,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",3.03,-1.29,12255581.986719,38505,3.0747,{"date":396,"open":362,"high":370,"low":338,"close":80,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",0.02,0.65,11613844.589853,40612,3.0996,{"date":403,"open":370,"high":404,"low":381,"close":381,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",3.16,-0.15,-4.66,17487452.000495,48196,3.1027,{"date":411,"open":370,"high":412,"low":362,"close":371,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",3.245,0.15,4.89,20009381.226854,42774,3.2015,{"date":419,"open":404,"high":420,"low":390,"close":381,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",3.18,-0.1,-3.15,17971044.581684,39581,3.0778,{"date":427,"open":361,"high":428,"low":372,"close":429,"change":301,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",3.2,3.17,1.6,19715984.414867,42469,3.1444,{"date":435,"open":178,"high":436,"low":437,"close":438,"change":21,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",3.23,3.08,3.12,-2.8,19463847.27399,39877,3.1615,{"date":444,"open":445,"high":446,"low":404,"close":447,"change":285,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",3.24,3.2571,3.21,-1.83,17632529.91949,42024,3.1989,{"date":453,"open":454,"high":455,"low":445,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",3.38,3.41,3.27,-0.07,-2.1,14351914.709921,49772,3.2939,{"date":463,"open":464,"high":465,"low":447,"close":466,"change":363,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",3.25,3.36,3.34,2.45,18431030.125461,44900,3.2943,{"date":472,"open":465,"high":473,"low":436,"close":474,"change":457,"percent_change":458,"volume":475,"transactions":476,"vwap":477},"2026-08-12",3.3777,3.26,15687357.379511,53391,3.2678,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":256,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",3.262,3.35,3.195,3.33,3.1,18032104.66528,53334,3.2814,{"date":489,"open":445,"high":456,"low":404,"close":436,"change":229,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",-1.22,16950861.553714,50470,3.2162,{"date":495,"open":80,"high":380,"low":372,"close":456,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",0.26,8.64,33137836.841427,73152,3.209,{"date":502,"open":503,"high":338,"low":504,"close":337,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",2.97,2.9505,-0.02,-0.66,24528774.79205,56080,3.009,{"date":511,"open":361,"high":370,"low":322,"close":390,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",-0.12,-3.81,18432764.806283,57402,3.0357,{"date":518,"open":255,"high":482,"low":519,"close":370,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",2.8952,0.29,10.14,42280213.738592,88775,3.1008,{"date":526,"open":20,"high":527,"low":528,"close":246,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",2.905,2.68,0.07,2.51,25150441.18025,80890,2.8508,{"date":535,"open":223,"high":329,"low":184,"close":293,"change":229,"percent_change":230,"volume":536,"transactions":537,"vwap":538},"2026-07-31",39047356.915767,104885,2.7827,{"date":540,"open":541,"high":221,"low":541,"close":18,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",2.61,0.24,9.27,28792940.560954,67122,2.7752,{"date":548,"open":191,"high":195,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",2.59,-0.17,-6.16,24275063.65982,61944,2.6633,{"date":556,"open":308,"high":254,"low":184,"close":264,"change":457,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",-2.47,24279362.364857,59503,2.7808,{"date":562,"open":246,"high":563,"low":308,"close":18,"change":529,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-27",2.91,2.54,26813919.042775,53669,2.8377,{"date":569,"open":221,"high":254,"low":278,"close":264,"change":21,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",-3.16,19780983.588989,49465,2.7995,{"date":575,"open":220,"high":322,"low":17,"close":221,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",-0.03,-1.04,20634948.015252,48939,2.8716,{"date":582,"open":315,"high":583,"low":220,"close":236,"change":285,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",2.99,-2.04,21851351.057284,45628,2.8908,{"date":589,"open":246,"high":583,"low":590,"close":292,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",2.855,0.12,4.26,16894732.463239,51056,2.9422,{"date":597,"open":221,"high":247,"low":211,"close":17,"change":505,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",-0.7,22145471.589298,56723,2.8225,{"date":603,"open":18,"high":255,"low":293,"close":220,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":220},"2026-07-17",-0.08,-2.74,27367100,{"date":608,"open":178,"high":362,"low":563,"close":255,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":255},"2026-07-16",-0.22,-7.01,35900300,{"date":613,"open":404,"high":380,"low":484,"close":361,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":361},"2026-07-15",0.04,1.29,23804400,{"date":618,"open":381,"high":429,"low":352,"close":484,"change":294,"percent_change":141,"volume":619,"transactions":9,"vwap":484},"2026-07-14",21344000,{"date":621,"open":456,"high":622,"low":372,"close":80,"change":353,"percent_change":623,"volume":624,"transactions":9,"vwap":80},"2026-07-13",3.29,-5.5,33159500,{"date":626,"open":627,"high":628,"low":445,"close":456,"change":238,"percent_change":629,"volume":630,"transactions":9,"vwap":456},"2026-07-10",3.39,3.43,-1.51,23128800,{"date":632,"open":622,"high":87,"low":445,"close":633,"change":294,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-09",3.32,0.3,20522400,{"date":637,"open":638,"high":639,"low":456,"close":640,"change":512,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-08",3.365,3.45,3.31,-3.5,23362400,{"date":644,"open":645,"high":646,"low":454,"close":628,"change":405,"percent_change":647,"volume":648,"transactions":9,"vwap":628},"2026-07-07",3.56,3.61,-4.19,34248000,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":301,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-06",3.5,3.7,3.48,3.58,1.42,26230800,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-02",3.65,3.73,3.52,3.53,-0.11,-3.02,24081100,{"date":667,"open":668,"high":669,"low":646,"close":668,"change":576,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-01",3.64,3.78,-0.82,23041200,{"date":673,"open":654,"high":674,"low":675,"close":676,"change":529,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-30",3.72,3.55,3.67,1.94,30303000,{"date":680,"open":675,"high":659,"low":681,"close":682,"change":591,"percent_change":639,"volume":683,"transactions":9,"vwap":682},"2026-06-29",3.445,3.6,29891900,{"date":685,"open":481,"high":686,"low":483,"close":653,"change":529,"percent_change":687,"volume":688,"transactions":9,"vwap":653},"2026-06-26",3.555,2.05,41782700,{"date":690,"open":691,"high":692,"low":465,"close":455,"change":663,"percent_change":693,"volume":694,"transactions":9,"vwap":455},"2026-06-25",3.54,3.565,-3.12,31979900,{"date":696,"open":697,"high":698,"low":699,"close":661,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":661},"2026-06-24",3.75,3.76,3.51,-0.25,-6.63,44018600,{"date":704,"open":705,"high":706,"low":698,"close":707,"change":285,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-23",3.765,3.88,3.77,-1.57,26240300,{"date":711,"open":712,"high":713,"low":707,"close":714,"change":21,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-22",3.85,4,3.83,-2.3,31029900,{"date":718,"open":719,"high":720,"low":698,"close":719,"change":614,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",3.92,3.94,1.03,34385000,{"date":724,"open":725,"high":272,"low":706,"close":706,"change":604,"percent_change":726,"volume":727,"transactions":9,"vwap":706},"2026-06-17",3.9,-2.02,23019800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":21,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-16",3.99,4.11,3.86,3.96,-2.22,29113200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":339,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-15",4.2,4.22,4.04,4.05,0.75,30223100,{"date":745,"open":746,"high":739,"low":713,"close":747,"change":512,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-12",4.14,4.02,-2.9,26213100,{"date":751,"open":752,"high":753,"low":754,"close":746,"change":591,"percent_change":583,"volume":755,"transactions":9,"vwap":746},"2026-06-11",3.97,4.15,3.91,30343500,{"date":757,"open":720,"high":758,"low":759,"close":747,"change":339,"percent_change":742,"volume":760,"transactions":9,"vwap":747},"2026-06-10",4.19,3.915,36635300,{"date":762,"open":763,"high":764,"low":714,"close":730,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":730},"2026-06-09",4.28,4.38,-0.32,-7.42,43916400,{"date":769,"open":770,"high":771,"low":738,"close":772,"change":271,"percent_change":364,"volume":773,"transactions":9,"vwap":772},"2026-06-08",4.32,4.49,4.31,34381200,{"date":775,"open":776,"high":777,"low":731,"close":738,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":738},"2026-06-05",4.62,4.67,-0.57,-11.95,38122000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":285,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-04",4.82,4.98,4.72,4.77,-1.24,42430600,{"date":790,"open":784,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-03",5,4.69,4.83,-0.28,-5.48,52451300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-02",5.17,5.21,5.01,5.11,-0.23,-4.31,49924100,{"date":807,"open":799,"high":808,"low":801,"close":809,"change":634,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-01",5.46,5.34,5.95,83681900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":256,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-29",5.08,5.16,4.71,5.04,2.02,106670200,{"date":821,"open":763,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-28",4.99,4.225,4.94,0.57,13.04,70108100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-27",4.138,4.495,4.07,4.37,0.19,4.55,60093400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":196,"percent_change":196,"volume":843,"transactions":9,"vwap":842},"2026-05-26",4.24,4.29,4.065,4.18,46677600,{"date":845,"open":739,"high":384,"low":731,"close":842,"change":505,"percent_change":846,"volume":847,"transactions":9,"vwap":842},"2026-05-22",-0.48,65595700,{"date":849,"open":832,"high":850,"low":752,"close":738,"change":591,"percent_change":292,"volume":851,"transactions":9,"vwap":738},"2026-05-21",4.27,51619500,{"date":853,"open":706,"high":746,"low":712,"close":854,"change":542,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-20",4.08,6.25,37627300,{"date":858,"open":712,"high":859,"low":697,"close":860,"change":604,"percent_change":584,"volume":861,"transactions":9,"vwap":860},"2026-05-19",3.908,3.84,25534000,{"date":863,"open":741,"high":741,"low":864,"close":719,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":719},"2026-05-18",3.81,-0.16,-3.92,32506200,{"date":869,"open":870,"high":839,"low":854,"close":854,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":854},"2026-05-15",4.23,-0.3,-6.85,33930600,{"date":875,"open":842,"high":764,"low":876,"close":764,"change":877,"percent_change":740,"volume":878,"transactions":9,"vwap":764},"2026-05-14",4.12,0.17,37569100,{"date":880,"open":758,"high":881,"low":882,"close":883,"change":397,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-13",4.34,4.06,4.21,0.48,39053000,{"date":887,"open":870,"high":772,"low":882,"close":758,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":758},"2026-05-12",-0.13,-3.01,34883500,{"date":892,"open":753,"high":893,"low":832,"close":770,"change":383,"percent_change":481,"volume":894,"transactions":9,"vwap":770},"2026-05-11",4.42,45404900,{"date":896,"open":842,"high":738,"low":752,"close":842,"change":294,"percent_change":542,"volume":897,"transactions":9,"vwap":842},"2026-05-08",35187700,{"date":899,"open":833,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-07",4.39,4.1,4.17,-0.2,-4.58,39108600,{"date":907,"open":854,"high":908,"low":909,"close":833,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":833},"2026-05-06",4.46,3.985,0.23,5.56,66212700,{"date":914,"open":915,"high":842,"low":916,"close":746,"change":576,"percent_change":917,"volume":918,"transactions":9,"vwap":746},"2026-05-05",4.175,3.98,-0.72,43395500,{"date":920,"open":921,"high":922,"low":746,"close":902,"change":339,"percent_change":923,"volume":924,"transactions":9,"vwap":902},"2026-05-04",4.142,4.35,0.72,47054700,{"date":926,"open":730,"high":902,"low":927,"close":746,"change":928,"percent_change":747,"volume":929,"transactions":9,"vwap":746},"2026-05-01",3.87,0.16,40871500,{"date":931,"open":698,"high":272,"low":932,"close":916,"change":928,"percent_change":758,"volume":933,"transactions":9,"vwap":916},"2026-04-30",3.735,38293400,{"date":935,"open":883,"high":739,"low":669,"close":936,"change":871,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-29",3.82,-7.28,57440300,{"date":940,"open":652,"high":941,"low":942,"close":876,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":876},"2026-04-28",4.16,3.645,0.39,10.46,70140100,{"date":947,"open":948,"high":949,"low":668,"close":660,"change":339,"percent_change":950,"volume":951,"transactions":9,"vwap":660},"2026-04-27",3.68,3.805,0.81,21899500,{"date":953,"open":954,"high":955,"low":646,"close":652,"change":576,"percent_change":956,"volume":957,"transactions":9,"vwap":652},"2026-04-24",3.79,3.817,-0.8,21842600,{"date":959,"open":725,"high":960,"low":668,"close":660,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":660},"2026-04-23",3.93,-0.26,-6.52,33026500,{"date":965,"open":706,"high":741,"low":954,"close":730,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":730},"2026-04-22",0.2,5.28,36822400,{"date":970,"open":725,"high":832,"low":707,"close":954,"change":238,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-04-21",-1.3,39352600,{"date":974,"open":697,"high":732,"low":652,"close":860,"change":111,"percent_change":961,"volume":975,"transactions":9,"vwap":860},"2026-04-20",26049900,{"date":977,"open":978,"high":979,"low":714,"close":712,"change":256,"percent_change":184,"volume":980,"transactions":9,"vwap":712},"2026-04-17",3.89,4.13,46289400,{"date":982,"open":960,"high":983,"low":984,"close":697,"change":229,"percent_change":985,"volume":986,"transactions":9,"vwap":697},"2026-04-16",3.95,3.71,-1.06,37140100,{"date":988,"open":645,"high":864,"low":675,"close":954,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":954},"2026-04-15",0.27,7.67,39175200,{"date":993,"open":699,"high":994,"low":995,"close":661,"change":877,"percent_change":996,"volume":997,"transactions":9,"vwap":661},"2026-04-14",3.62,3.47,5.07,24230300,{"date":999,"open":456,"high":188,"low":447,"close":481,"change":339,"percent_change":66,"volume":1000,"transactions":9,"vwap":481},"2026-04-13",19069100,{"date":1002,"open":633,"high":188,"low":456,"close":633,"change":339,"percent_change":1003,"volume":1004,"transactions":9,"vwap":633},"2026-04-10",0.91,18226300,{"date":1006,"open":1007,"high":653,"low":380,"close":622,"change":903,"percent_change":1008,"volume":1009,"transactions":9,"vwap":622},"2026-04-09",3.42,-5.73,22221900,{"date":1011,"open":707,"high":954,"low":628,"close":1012,"change":614,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-08",3.49,1.16,24470400,{"date":1016,"open":995,"high":699,"low":481,"close":639,"change":285,"percent_change":1017,"volume":1018,"transactions":9,"vwap":639},"2026-04-07",-1.71,19826000,{"date":1020,"open":651,"high":659,"low":651,"close":699,"change":457,"percent_change":1021,"volume":1022,"transactions":9,"vwap":699},"2026-04-06",-1.96,17968400,{"date":1024,"open":1025,"high":646,"low":380,"close":654,"change":928,"percent_change":1026,"volume":1027,"transactions":9,"vwap":654},"2026-04-02",3.305,4.68,23149500,{"date":1029,"open":691,"high":1030,"low":188,"close":1007,"change":421,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1007},"2026-04-01",3.63,-2.84,30694200,{"date":1034,"open":361,"high":645,"low":361,"close":661,"change":884,"percent_change":1035,"volume":1036,"transactions":9,"vwap":661},"2026-03-31",15.79,34072400,{"date":1038,"open":370,"high":1039,"low":337,"close":352,"change":421,"percent_change":1040,"volume":1041,"transactions":9,"vwap":352},"2026-03-30",3.197,-3.18,32509000,{"date":1043,"open":464,"high":622,"low":362,"close":361,"change":353,"percent_change":1044,"volume":1045,"transactions":9,"vwap":361},"2026-03-27",-5.42,25302900,{"date":1047,"open":1012,"high":1048,"low":640,"close":633,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":633},"2026-03-26",3.545,-0.24,-6.74,24172100,{"date":1053,"open":668,"high":1054,"low":639,"close":645,"change":397,"percent_change":1055,"volume":1056,"transactions":9,"vwap":645},"2026-03-25",3.703,0.56,30372400,{"date":1058,"open":994,"high":1059,"low":1012,"close":691,"change":213,"percent_change":1060,"volume":1061,"transactions":9,"vwap":691},"2026-03-24",3.69,-3.8,25667800,{"date":1063,"open":646,"high":707,"low":257,"close":948,"change":256,"percent_change":293,"volume":1064,"transactions":9,"vwap":948},"2026-03-23",27683600,{"date":1066,"open":948,"high":1067,"low":651,"close":654,"change":405,"percent_change":1068,"volume":1069,"transactions":9,"vwap":654},"2026-03-20",3.691,-4.02,32551200,{"date":1071,"open":984,"high":714,"low":994,"close":660,"change":457,"percent_change":1072,"volume":1073,"transactions":9,"vwap":660},"2026-03-19",-1.84,25899000,{"date":1075,"open":983,"high":752,"low":1076,"close":1076,"change":865,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-18",3.8,-4.04,29935400,{"date":1080,"open":983,"high":901,"low":720,"close":733,"change":294,"percent_change":121,"volume":1081,"transactions":9,"vwap":733},"2026-03-17",32339500,{"date":1083,"open":713,"high":901,"low":725,"close":983,"change":294,"percent_change":121,"volume":1084,"transactions":9,"vwap":983},"2026-03-16",44877600,{"date":1086,"open":854,"high":758,"low":725,"close":720,"change":21,"percent_change":1087,"volume":1088,"transactions":9,"vwap":720},"2026-03-13",-2.23,36655800,{"date":1090,"open":832,"high":738,"low":1091,"close":272,"change":663,"percent_change":1092,"volume":1093,"transactions":9,"vwap":272},"2026-03-12",4.01,-2.66,34749500,{"date":1095,"open":1096,"high":850,"low":741,"close":746,"change":529,"percent_change":1097,"volume":1098,"transactions":9,"vwap":746},"2026-03-11",4.09,1.72,42063600,{"date":1100,"open":592,"high":840,"low":1091,"close":832,"change":888,"percent_change":1101,"volume":1102,"transactions":9,"vwap":832},"2026-03-10",-3.1,29120900,{"date":1104,"open":941,"high":1105,"low":752,"close":738,"change":238,"percent_change":1106,"volume":1107,"transactions":9,"vwap":738},"2026-03-09",4.265,-1.18,37104500,{"date":1109,"open":916,"high":893,"low":752,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-06",4.25,0.21,5.2,69604200,{"date":1115,"open":707,"high":741,"low":660,"close":740,"change":1111,"percent_change":1116,"volume":1117,"transactions":9,"vwap":740},"2026-03-05",5.48,54217500,{"date":1119,"open":1120,"high":1121,"low":698,"close":714,"change":339,"percent_change":1122,"volume":1123,"transactions":9,"vwap":714},"2026-03-04",3.845,3.955,0.79,32163600,{"date":1125,"open":960,"high":747,"low":652,"close":1076,"change":871,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1076},"2026-03-03",-7.32,52131500,{"date":1129,"open":1076,"high":1130,"low":669,"close":901,"change":383,"percent_change":691,"volume":1131,"transactions":9,"vwap":901},"2026-03-02",4.185,53000900,{"date":1133,"open":713,"high":272,"low":714,"close":733,"change":1134,"percent_change":904,"volume":1135,"transactions":9,"vwap":733},"2026-02-27",-0.19,30268900,{"date":1137,"open":733,"high":753,"low":1138,"close":753,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":753},"2026-02-26",3.934,0.22,5.6,40346800,{"date":1143,"open":752,"high":882,"low":706,"close":960,"change":339,"percent_change":1144,"volume":1145,"transactions":9,"vwap":960},"2026-02-25",0.77,26867100,{"date":1147,"open":652,"high":752,"low":1059,"close":725,"change":834,"percent_change":1148,"volume":1149,"transactions":9,"vwap":725},"2026-02-24",5.12,36596200,{"date":1151,"open":1076,"high":754,"low":676,"close":984,"change":405,"percent_change":1152,"volume":1153,"transactions":9,"vwap":984},"2026-02-23",-3.89,37266000,{"date":1155,"open":731,"high":850,"low":936,"close":732,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":732},"2026-02-20",-0.33,-7.88,39978700,{"date":1160,"open":1091,"high":738,"low":733,"close":758,"change":256,"percent_change":1161,"volume":1162,"transactions":9,"vwap":758},"2026-02-19",2.44,36351400,{"date":1164,"open":983,"high":883,"low":978,"close":1096,"change":413,"percent_change":864,"volume":1165,"transactions":9,"vwap":1096},"2026-02-18",38249800,{"date":1167,"open":730,"high":854,"low":706,"close":720,"change":213,"percent_change":1168,"volume":1169,"transactions":9,"vwap":720},"2026-02-17",-3.43,43544200,{"date":1171,"open":902,"high":763,"low":272,"close":854,"change":505,"percent_change":1172,"volume":1173,"transactions":9,"vwap":854},"2026-02-13",-0.49,38506100,{"date":1175,"open":1176,"high":1177,"low":752,"close":901,"change":1156,"percent_change":1178,"volume":1179,"transactions":9,"vwap":901},"2026-02-12",4.44,4.47,-7.45,61951900,{"date":1181,"open":1182,"high":1183,"low":592,"close":1184,"change":888,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-11",4.61,4.64,4.43,-2.85,54538600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-10",4.88,4.92,4.52,4.56,-0.31,-6.37,67292200,{"date":1197,"open":1192,"high":1190,"low":835,"close":1198,"change":413,"percent_change":420,"volume":1199,"transactions":9,"vwap":1198},"2026-02-09",4.87,58529300,{"date":1201,"open":592,"high":783,"low":1130,"close":785,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":785},"2026-02-06",0.64,15.69,56842500,{"date":1206,"open":1207,"high":1208,"low":713,"close":854,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":854},"2026-02-05",4.3,4.48,-0.42,-9.33,72131300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-04",4.875,4.9,4.4,4.5,-0.45,-9.09,70119100,{"date":1222,"open":1223,"high":791,"low":1224,"close":1223,"change":877,"percent_change":645,"volume":1225,"transactions":9,"vwap":1223},"2026-02-03",4.95,4.7,71497600,{"date":1227,"open":817,"high":1228,"low":1229,"close":1229,"change":961,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-02",5.065,4.78,-5.16,49075000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":817,"change":846,"percent_change":1237,"volume":1238,"transactions":9,"vwap":817},"2026-01-30",5.41,5.525,4.965,-8.7,86321400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1172,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-29",5.97,5.99,5.42,5.52,-8.15,102243300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":405,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-28",6.29,6.555,5.89,6.01,-2.44,87932000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-27",5.72,6.2,5.67,6.16,0.44,7.69,92575100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1257,"change":421,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1257},"2026-01-26",5.84,6.05,5.65,-1.72,54773900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":663,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-23",5.87,6.03,5.74,5.82,-1.85,86445600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1139,"percent_change":712,"volume":1285,"transactions":9,"vwap":1284},"2026-01-22",5.79,6.02,5.71,5.93,77255800,{"date":1287,"open":1242,"high":1288,"low":1289,"close":1283,"change":803,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2026-01-21",6.13,5.33,-3.87,116168300,{"date":1293,"open":1273,"high":1294,"low":1295,"close":1296,"change":353,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-20",6.19,5.81,5.94,-2.94,116161100,{"date":1300,"open":1258,"high":1301,"low":1302,"close":1303,"change":238,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-16",6.36,6.04,6.12,-0.81,91828400,{"date":1307,"open":1249,"high":1308,"low":1260,"close":1309,"change":21,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-15",6.62,6.17,-1.44,126954400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":877,"percent_change":293,"volume":1318,"transactions":9,"vwap":1317},"2026-01-14",6.07,6.33,5.86,6.26,91272300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":609,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-13",6.39,6.46,5.98,6.09,-3.49,67180600,{"date":1328,"open":1260,"high":1329,"low":1330,"close":1331,"change":271,"percent_change":302,"volume":1332,"transactions":9,"vwap":1331},"2026-01-12",6.35,6.06,6.31,62881000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1258,"change":339,"percent_change":52,"volume":1338,"transactions":9,"vwap":1258},"2026-01-09",6.24,6.51,6.15,71382600,{"date":1340,"open":810,"high":1341,"low":1342,"close":1309,"change":1343,"percent_change":337,"volume":1344,"transactions":9,"vwap":1309},"2026-01-08",6.28,5.9,0.18,60079900,{"date":1346,"open":1337,"high":1329,"low":1347,"close":1242,"change":1209,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1242},"2026-01-07",5.96,-6.55,65798000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-01-06",5.91,6.41,5.825,0.53,9.01,93675900,{"date":1359,"open":1273,"high":1360,"low":911,"close":1361,"change":614,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-05",5.945,5.88,0.68,74991400,{"date":1365,"open":1140,"high":1366,"low":1243,"close":1266,"change":1261,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1266},"2026-01-02",5.85,8.15,56019700,{"date":1370,"open":808,"high":1371,"low":1372,"close":1373,"change":421,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-31",5.54,5.3,5.4,-1.82,34533500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":550,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-30",5.69,5.7,5.444,5.5,-3,42260100,{"date":1385,"open":1386,"high":1316,"low":1387,"close":1259,"change":285,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1259},"2025-12-29",5.625,5.59,-1.05,43509200,{"date":1391,"open":1267,"high":1267,"low":1378,"close":1392,"change":871,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-26",5.73,-4.98,41128300,{"date":1396,"open":1324,"high":1397,"low":1347,"close":1274,"change":21,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1274},"2025-12-24",6.117,-1.47,28149800,{"date":1401,"open":855,"high":1402,"low":1314,"close":1303,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1303},"2025-12-23",6.455,-0.27,-4.23,52899600,{"date":1407,"open":1329,"high":1408,"low":1309,"close":1321,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1321},"2025-12-22",6.55,0.13,2.08,78148700,{"date":1413,"open":1275,"high":1414,"low":1379,"close":1317,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1317},"2025-12-19",6.34,0.63,11.19,217907200,{"date":1419,"open":1259,"high":1281,"low":1244,"close":1420,"change":834,"percent_change":1012,"volume":1421,"transactions":9,"vwap":1420},"2025-12-18",5.63,191603400,{"date":1423,"open":1251,"high":1323,"low":1243,"close":1424,"change":1209,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-17",5.44,-7.17,133777500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1316,"change":663,"percent_change":1072,"volume":1432,"transactions":9,"vwap":1316},"2025-12-16",5.955,6.115,5.813,101691900,{"date":1434,"open":1435,"high":1353,"low":1436,"close":1241,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1241},"2025-12-15",6.38,5.78,-0.41,-6.43,127669500,{"date":1441,"open":1442,"high":1443,"low":1309,"close":1435,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1435},"2025-12-12",6.67,6.97,-0.36,-5.34,163294800,{"date":1448,"open":1449,"high":1450,"low":1331,"close":1451,"change":1409,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-11",6.485,6.85,6.74,1.97,105809900,{"date":1455,"open":1308,"high":1456,"low":1457,"close":1458,"change":421,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-10",7,6.47,6.61,-1.49,102914600,{"date":1462,"open":1463,"high":1464,"low":1329,"close":1465,"change":413,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-09",6.435,6.72,6.71,2.29,94922300,{"date":1469,"open":1456,"high":1470,"low":1353,"close":1471,"change":961,"percent_change":513,"volume":1472,"transactions":9,"vwap":1471},"2025-12-08",7.01,6.56,103316900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":903,"percent_change":1185,"volume":1479,"transactions":9,"vwap":1478},"2025-12-05",6.84,7.04,6.54,6.82,113407600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-04",6.1,7.18,6.045,7.02,0.92,15.08,170692800,{"date":1490,"open":1491,"high":1303,"low":1492,"close":1482,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1482},"2025-12-03",5.8,5.62,0.31,5.35,80147900,{"date":1497,"open":1324,"high":1260,"low":1436,"close":1281,"change":961,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1281},"2025-12-02",-4.3,59959700,{"date":1501,"open":1502,"high":1503,"low":1323,"close":1267,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1267},"2025-12-01",6.14,6.23,-0.29,-4.57,73024100,{"date":1508,"open":1314,"high":1509,"low":1302,"close":1414,"change":141,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1414},"2025-11-28",6.44,5.32,71670200,{"date":1513,"open":1514,"high":1515,"low":1242,"close":1282,"change":550,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1282},"2025-11-26",6.27,6.302,-2.75,87739700,{"date":1519,"open":1288,"high":1520,"low":1342,"close":1294,"change":604,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1294},"2025-11-25",6.215,-1.28,85030000,{"date":1524,"open":1371,"high":1525,"low":1381,"close":1514,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1514},"2025-11-24",6.275,0.87,16.11,99676800,{"date":1530,"open":1531,"high":1259,"low":1532,"close":1373,"change":663,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1373},"2025-11-21",5.55,5.03,-2,97370300,{"date":1536,"open":1337,"high":1537,"low":1538,"close":1539,"change":1156,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-20",6.49,5.49,5.51,-5.65,96223400,{"date":1543,"open":1342,"high":1544,"low":1283,"close":1266,"change":213,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1266},"2025-11-19",6.109,-2.34,90458800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1323,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1323},"2025-11-18",5.53,6.21,5.43,0.41,7.36,107586700,{"date":1556,"open":1347,"high":1557,"low":1558,"close":1559,"change":1172,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-17",6.035,5.38,5.57,-8.09,84912600,{"date":1563,"open":1482,"high":1564,"low":1282,"close":1330,"change":794,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1330},"2025-11-14",6.6,-4.42,90751700,{"date":1568,"open":1456,"high":1569,"low":1502,"close":1414,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1414},"2025-11-13",7.05,-0.83,-11.58,97606500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-12",6.4,7.4,6.32,7.17,1.11,18.32,187273600,{"date":1583,"open":1584,"high":1585,"low":1252,"close":1330,"change":151,"percent_change":1288,"volume":1586,"transactions":9,"vwap":1330},"2025-11-11",6.96,6.99,157695800,{"date":1588,"open":1296,"high":1347,"low":1589,"close":1283,"change":339,"percent_change":1355,"volume":1590,"transactions":9,"vwap":1283},"2025-11-10",5.58,86376900,{"date":1592,"open":1424,"high":1257,"low":1593,"close":1594,"change":397,"percent_change":151,"volume":1595,"transactions":9,"vwap":1594},"2025-11-07",5.29,5.68,78567600,{"date":1597,"open":1330,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-06",6.08,5.574,5.66,-0.47,-7.67,65576300,{"date":1605,"open":1266,"high":1550,"low":1606,"close":1288,"change":126,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1288},"2025-11-05",5.745,6.98,67767700,{"date":1610,"open":1342,"high":1502,"low":1379,"close":1392,"change":778,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1392},"2025-11-04",-9.05,54605900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-03",6.9,6.92,6.225,6.3,-0.62,-8.96,90997300,{"date":1623,"open":1624,"high":1625,"low":1458,"close":1616,"change":1343,"percent_change":184,"volume":1626,"transactions":9,"vwap":1616},"2025-10-31",6.78,6.945,86741600,{"date":1628,"open":1629,"high":1630,"low":1408,"close":1451,"change":865,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1451},"2025-10-30",6.69,6.93,-2.32,90211900,{"date":1634,"open":1635,"high":1636,"low":1458,"close":1615,"change":591,"percent_change":302,"volume":1637,"transactions":9,"vwap":1615},"2025-10-29",6.8,7.07,124260400,{"date":1639,"open":1569,"high":1640,"low":1641,"close":1624,"change":765,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1624},"2025-10-28",7.27,6.75,-4.51,357605500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":301,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-27",7.19,7.32,6.87,7.1,0.71,352543700,{"date":1653,"open":1654,"high":1655,"low":1485,"close":1569,"change":989,"percent_change":916,"volume":1656,"transactions":9,"vwap":1569},"2025-10-24",7.102,7.33,293442700,{"date":1658,"open":1659,"high":1615,"low":1471,"close":1624,"change":877,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1624},"2025-10-23",6.7,2.57,114363500,{"date":1663,"open":1664,"high":1456,"low":1575,"close":1458,"change":1601,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1458},"2025-10-22",6.81,-6.64,148112600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":205,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-21",7.37,7.5,6.915,7.08,-5.09,128256600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":614,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-20",7.64,7.83,7.34,7.46,0.54,163795100,{"date":1684,"open":1670,"high":1685,"low":1649,"close":1686,"change":794,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-17",7.73,7.42,-3.64,127409400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":670,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-16",8.6,8.68,7.65,7.7,-9.62,96101600,{"date":1698,"open":1699,"high":543,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-15",9.11,8,8.52,-0.39,-4.38,132033500,{"date":1706,"open":1707,"high":26,"low":1708,"close":1709,"change":256,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-14",8.87,8.41,8.91,1.14,176513600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-13",7.6,9.195,7.55,8.81,1.59,22.02,211830100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1403,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-10",7.56,8.8,7.2,7.22,-3.6,236911500,{"date":1730,"open":1731,"high":1723,"low":1732,"close":1733,"change":966,"percent_change":20,"volume":1734,"transactions":9,"vwap":1733},"2025-10-09",7.29,7.11,7.49,153455400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1731,"change":405,"percent_change":726,"volume":1740,"transactions":9,"vwap":1731},"2025-10-08",7.535,7.77,7.09,120253600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":700,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-07",7.75,7.8,7.12,7.44,-3.25,94517200,{"date":1750,"open":1751,"high":1752,"low":1726,"close":1262,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1262},"2025-10-06",7.24,7.87,0.5,6.95,130405900,{"date":1757,"open":1655,"high":1669,"low":1615,"close":1646,"change":604,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1646},"2025-10-03",-1.1,87622300,{"date":1761,"open":1745,"high":1553,"low":1584,"close":1640,"change":520,"percent_change":753,"volume":1762,"transactions":9,"vwap":1640},"2025-10-02",94542200,{"date":1764,"open":1408,"high":1765,"low":1321,"close":1607,"change":1766,"percent_change":1765,"volume":1767,"transactions":9,"vwap":1607},"2025-10-01",7.06,0.46,91122300,{"date":1769,"open":1575,"high":1629,"low":1315,"close":1770,"change":106,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-30",6.52,0.93,67860000,{"date":1774,"open":1648,"high":1775,"low":1463,"close":1322,"change":1403,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1322},"2025-09-29",6.985,-4.01,73588300,{"date":1779,"open":1780,"high":1646,"low":1471,"close":1781,"change":1437,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-26",7.16,6.73,-5.74,70832700,{"date":1785,"open":1739,"high":1553,"low":1786,"close":1787,"change":1218,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-25",6.77,7.14,-5.93,100998900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-24",8.04,8.14,7.54,7.59,-0.4,-5.01,133640900,{"date":1800,"open":1669,"high":1801,"low":1802,"close":1803,"change":1003,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-23",8.48,7.21,7.99,12.85,233582300,{"date":1807,"open":1624,"high":1802,"low":1331,"close":1672,"change":910,"percent_change":465,"volume":1808,"transactions":9,"vwap":1672},"2025-09-22",134586600,{"date":1810,"open":1331,"high":1811,"low":1525,"close":1450,"change":825,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1450},"2025-09-19",6.94,9.08,156953000,{"date":1815,"open":1335,"high":1816,"low":1282,"close":1341,"change":496,"percent_change":770,"volume":1817,"transactions":9,"vwap":1341},"2025-09-18",6.43,121507900,{"date":1819,"open":1295,"high":1309,"low":1820,"close":1282,"change":363,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1282},"2025-09-17",5.61,1.35,148128300,{"date":1824,"open":809,"high":1825,"low":1289,"close":1296,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1296},"2025-09-16",6,0.85,16.7,213075000,{"date":1830,"open":1831,"high":1289,"low":1832,"close":1833,"change":339,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-15",5.18,5.02,5.09,0.59,92017700,{"date":1837,"open":1838,"high":1558,"low":1839,"close":1840,"change":834,"percent_change":725,"volume":1841,"transactions":9,"vwap":1840},"2025-09-12",5.19,4.97,5.06,118700900,{"date":1843,"open":1844,"high":1833,"low":1845,"close":1198,"change":383,"percent_change":328,"volume":1846,"transactions":9,"vwap":1198},"2025-09-11",4.73,4.695,61593000,{"date":1848,"open":1198,"high":1190,"low":95,"close":1844,"change":457,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1844},"2025-09-10",-1.46,49356000,{"date":1852,"open":1189,"high":1215,"low":1844,"close":1853,"change":457,"percent_change":1310,"volume":1854,"transactions":9,"vwap":1853},"2025-09-09",4.8,37191300,{"date":1856,"open":822,"high":1857,"low":1858,"close":1198,"change":663,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1198},"2025-09-08",5.05,4.85,-2.21,33041600,{"date":1862,"open":791,"high":1840,"low":1844,"close":784,"change":301,"percent_change":101,"volume":1863,"transactions":9,"vwap":784},"2025-09-05",45189800,{"date":1865,"open":1866,"high":784,"low":1867,"close":1868,"change":339,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-04",4.91,4.75,4.93,0.61,40958500,{"date":1872,"open":1873,"high":1532,"low":1858,"close":1215,"change":512,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1215},"2025-09-03",5.0050001,-2.39,30724800,{"date":1877,"open":1223,"high":814,"low":1878,"close":1832,"change":238,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1832},"2025-09-02",4.81,-0.99,43589300,{"date":1882,"open":1883,"high":1831,"low":1223,"close":996,"change":21,"percent_change":1884,"volume":1885,"transactions":9,"vwap":996},"2025-08-29",5.15,-1.74,38137200,{"date":1887,"open":1112,"high":1888,"low":1889,"close":815,"change":339,"percent_change":1890,"volume":1891,"transactions":9,"vwap":815},"2025-08-28",5.25,5.1,0.58,43131100,{"date":1893,"open":1494,"high":1894,"low":802,"close":1895,"change":609,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-27",5.39,5.13,-4.11,44619400,{"date":1899,"open":1372,"high":1116,"low":1838,"close":1494,"change":301,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1494},"2025-08-26",0.94,53043000,{"date":1903,"open":1116,"high":1381,"low":967,"close":1372,"change":903,"percent_change":1687,"volume":1904,"transactions":9,"vwap":1372},"2025-08-25",51819600,{"date":1906,"open":1116,"high":1600,"low":1907,"close":1381,"change":397,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1381},"2025-08-22",5.26,0.36,51779500,{"date":1911,"open":1116,"high":1912,"low":1424,"close":1116,"change":888,"percent_change":1631,"volume":1913,"transactions":9,"vwap":1116},"2025-08-21",5.64,43871200,{"date":1915,"open":1424,"high":1379,"low":1916,"close":1820,"change":271,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1820},"2025-08-20",5.24,2,60443800,{"date":1920,"open":1366,"high":1251,"low":1243,"close":1381,"change":309,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1381},"2025-08-19",-5.98,60500500,{"date":1924,"open":1267,"high":1294,"low":1925,"close":1366,"change":1504,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1366},"2025-08-18",5.77,-4.72,62221300,{"date":1929,"open":1925,"high":1930,"low":911,"close":1502,"change":634,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1502},"2025-08-15",6.22,5.14,71983500,{"date":1934,"open":1259,"high":1242,"low":1492,"close":1266,"change":339,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1266},"2025-08-14",0.52,70298500,{"date":1938,"open":1939,"high":1274,"low":1140,"close":1295,"change":865,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1295},"2025-08-13",5.885,-2.68,90663900,{"date":1943,"open":1858,"high":1598,"low":1867,"close":1241,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1241},"2025-08-12",-1.12,-15.8,238527500,{"date":1948,"open":1485,"high":1949,"low":1451,"close":1739,"change":238,"percent_change":598,"volume":1950,"transactions":9,"vwap":1739},"2025-08-11",7.39,137019900,{"date":1952,"open":1615,"high":1953,"low":1450,"close":1787,"change":1355,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1787},"2025-08-08",7.26,8.02,87383500,{"date":1957,"open":1624,"high":1615,"low":1321,"close":1458,"change":663,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1458},"2025-08-07",-1.64,61499100,{"date":1961,"open":1584,"high":1585,"low":1442,"close":1464,"change":765,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1464},"2025-08-06",-4.55,56970900,{"date":1965,"open":1732,"high":1679,"low":1584,"close":1476,"change":238,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1476},"2025-08-05",-0.71,77268700,{"date":1969,"open":1564,"high":1647,"low":1537,"close":1739,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1739},"2025-08-04",0.69,10.78,89153000,{"date":1974,"open":1484,"high":1458,"low":1252,"close":1575,"change":301,"percent_change":1122,"volume":1975,"transactions":9,"vwap":1575},"2025-08-01",73000200,{"date":1977,"open":1458,"high":1664,"low":1315,"close":1329,"change":285,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1329},"2025-07-31",-0.94,61691400,{"date":1981,"open":1982,"high":1464,"low":1341,"close":1353,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1353},"2025-07-30",6.565,-0.21,-3.17,58280000,{"date":1987,"open":1745,"high":1988,"low":1989,"close":1308,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1308},"2025-07-29",7.15,6.58,-0.53,-7.41,66988000,{"date":1994,"open":1995,"high":1996,"low":1470,"close":1988,"change":1049,"percent_change":1747,"volume":1997,"transactions":9,"vwap":1988},"2025-07-28",7.52,7.57,63168100,{"date":1999,"open":1744,"high":1744,"low":2000,"close":1949,"change":1437,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1949},"2025-07-25",7.35,-5.26,62862000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1744,"change":888,"percent_change":1958,"volume":2008,"transactions":9,"vwap":1744},"2025-07-24",7.79,8.06,7.76,71270100,{"date":2010,"open":1716,"high":2011,"low":1686,"close":2012,"change":1055,"percent_change":1714,"volume":2013,"transactions":9,"vwap":2012},"2025-07-23",7.94,7.93,92486200,{"date":2015,"open":1576,"high":2016,"low":1615,"close":1669,"change":576,"percent_change":1437,"volume":2017,"transactions":9,"vwap":1669},"2025-07-22",7.438,74786600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1576,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1576},"2025-07-21",8.21,8.59,7.38,-0.55,-6.92,112030500,{"date":2027,"open":2028,"high":1801,"low":2029,"close":2030,"change":1403,"percent_change":22,"volume":2031,"transactions":9,"vwap":2030},"2025-07-18",8.39,7.86,7.95,125673800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-17",7.28,8.38,7.25,8.22,1.1,15.45,206080100,{"date":2042,"open":1649,"high":2043,"low":2044,"close":1745,"change":397,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1745},"2025-07-16",7.51,6.88,0.28,128047400,{"date":2048,"open":1739,"high":1578,"low":2049,"close":1649,"change":1343,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1649},"2025-07-15",6.68,2.6,136748800,{"date":2053,"open":1514,"high":1630,"low":1324,"close":1616,"change":884,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1616},"2025-07-14",7.45,118666800,{"date":2057,"open":1456,"high":1725,"low":1321,"close":1509,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1509},"2025-07-11",-0.68,-9.55,129707600,{"date":2062,"open":1646,"high":1733,"low":1475,"close":1745,"change":700,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1745},"2025-07-10",-3.39,144218100,{"date":2066,"open":2030,"high":2067,"low":1584,"close":1669,"change":609,"percent_change":748,"volume":2068,"transactions":9,"vwap":1669},"2025-07-09",8.07,169265900,{"date":2070,"open":2071,"high":2072,"low":1723,"close":1795,"change":1134,"percent_change":1253,"volume":2073,"transactions":9,"vwap":1795},"2025-07-08",7.97,8.72,198347400,{"date":2075,"open":2076,"high":1803,"low":1726,"close":2077,"change":339,"percent_change":943,"volume":2078,"transactions":9,"vwap":2077},"2025-07-07",7.765,7.78,155350500,{"date":2080,"open":2081,"high":2082,"low":1723,"close":1743,"change":834,"percent_change":530,"volume":2083,"transactions":9,"vwap":1743},"2025-07-03",7.84,8.28,201359300,{"date":2085,"open":1408,"high":2086,"low":2087,"close":1723,"change":1003,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1723},"2025-07-02",7.85,6.5,13.68,375003100,{"date":2091,"open":1988,"high":1988,"low":1514,"close":2092,"change":213,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-01",6.65,-2.06,254896300,{"date":2096,"open":1341,"high":2097,"low":1317,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-06-30",7.23,6.79,0.95,16.27,356135500,{"date":2103,"open":1342,"high":1323,"low":2104,"close":1266,"change":614,"percent_change":1970,"volume":2105,"transactions":9,"vwap":1266},"2025-06-27",5.545,301325400,{"date":2107,"open":414,"high":1251,"low":793,"close":1491,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1491},"2025-06-26",0.99,20.58,271833900,{"date":2112,"open":1491,"high":1251,"low":1224,"close":1878,"change":1209,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1878},"2025-06-25",-8.03,258046100,{"date":2116,"open":839,"high":1888,"low":870,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-06-24",5.23,1.05,25.12,298709200,{"date":2122,"open":725,"high":842,"low":669,"close":842,"change":1343,"percent_change":1217,"volume":2123,"transactions":9,"vwap":842},"2025-06-23",195355400,{"date":2125,"open":272,"high":1096,"low":864,"close":713,"change":614,"percent_change":101,"volume":2126,"transactions":9,"vwap":713},"2025-06-20",167333700,{"date":2128,"open":2129,"high":1207,"low":719,"close":733,"change":21,"percent_change":734,"volume":2130,"transactions":9,"vwap":733},"2025-06-18",4.105,205313300,{"date":2132,"open":979,"high":1216,"low":713,"close":741,"change":21,"percent_change":2133,"volume":2134,"transactions":9,"vwap":741},"2025-06-17",-2.17,183662400,{"date":2136,"open":697,"high":746,"low":932,"close":746,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":746},"2025-06-16",0.42,11.29,141164200,{"date":2141,"open":674,"high":960,"low":659,"close":674,"change":663,"percent_change":2142,"volume":2143,"transactions":9,"vwap":674},"2025-06-13",-2.87,95898700,{"date":2145,"open":660,"high":720,"low":1059,"close":714,"change":256,"percent_change":528,"volume":2146,"transactions":9,"vwap":714},"2025-06-12",77154200,{"date":2148,"open":2149,"high":730,"low":660,"close":660,"change":229,"percent_change":985,"volume":2150,"transactions":9,"vwap":660},"2025-06-11",3.865,109097000,{"date":2152,"open":754,"high":720,"low":652,"close":707,"change":888,"percent_change":2153,"volume":2154,"transactions":9,"vwap":707},"2025-06-10",-3.33,77180600,{"date":2156,"open":719,"high":720,"low":954,"close":725,"change":301,"percent_change":2157,"volume":2158,"transactions":9,"vwap":725},"2025-06-09",1.3,72345600,{"date":2160,"open":927,"high":272,"low":864,"close":712,"change":363,"percent_change":2161,"volume":2162,"transactions":9,"vwap":712},"2025-06-06",2.12,61997900,{"date":2164,"open":758,"high":758,"low":659,"close":707,"change":1172,"percent_change":2165,"volume":2166,"transactions":9,"vwap":707},"2025-06-05",-11.5,128765200,{"date":2168,"open":936,"high":893,"low":674,"close":592,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":592},"2025-06-04",0.47,12.4,188099300,{"date":2173,"open":741,"high":883,"low":669,"close":954,"change":865,"percent_change":2174,"volume":2175,"transactions":9,"vwap":954},"2025-06-03",-4.05,94334300,{"date":2177,"open":747,"high":731,"low":978,"close":983,"change":1983,"percent_change":2178,"volume":2179,"transactions":9,"vwap":983},"2025-06-02",-5.05,100711000,{"date":2181,"open":725,"high":881,"low":860,"close":941,"change":520,"percent_change":1733,"volume":2182,"transactions":9,"vwap":941},"2025-05-30",157841900,{"date":2184,"open":2185,"high":1216,"low":927,"close":927,"change":1403,"percent_change":962,"volume":2186,"transactions":9,"vwap":927},"2025-05-29",4.395,69205100,{"date":2188,"open":835,"high":1182,"low":740,"close":746,"change":309,"percent_change":2189,"volume":2190,"transactions":9,"vwap":746},"2025-05-28",-7.8,94635200,{"date":2192,"open":669,"high":835,"low":2193,"close":771,"change":1826,"percent_change":2194,"volume":2195,"transactions":9,"vwap":771},"2025-05-27",3.755,23.35,172021000,{"date":2197,"open":660,"high":1076,"low":645,"close":668,"change":353,"percent_change":2198,"volume":2199,"transactions":9,"vwap":668},"2025-05-23",-4.71,92774400,{"date":2201,"open":674,"high":979,"low":2202,"close":936,"change":256,"percent_change":194,"volume":2203,"transactions":9,"vwap":936},"2025-05-22",3.66,124309400,{"date":2205,"open":699,"high":979,"low":653,"close":674,"change":877,"percent_change":2206,"volume":2207,"transactions":9,"vwap":674},"2025-05-21",4.79,119091100,{"date":2209,"open":2210,"high":2211,"low":651,"close":675,"change":550,"percent_change":1505,"volume":2212,"transactions":9,"vwap":675},"2025-05-20",3.74,3.778,43589100,{"date":2214,"open":651,"high":2193,"low":2215,"close":674,"change":301,"percent_change":2216,"volume":2217,"transactions":9,"vwap":674},"2025-05-19",3.44,1.36,58221400,{"date":2219,"open":652,"high":714,"low":2220,"close":676,"change":339,"percent_change":2221,"volume":2222,"transactions":9,"vwap":676},"2025-05-16",3.59,0.82,63910800,{"date":2224,"open":707,"high":954,"low":1012,"close":668,"change":1983,"percent_change":2225,"volume":2226,"transactions":9,"vwap":668},"2025-05-15",-5.45,74647300,{"date":2228,"open":713,"high":833,"low":697,"close":712,"change":520,"percent_change":1367,"volume":2229,"transactions":9,"vwap":712},"2025-05-14",120715800,{"date":2231,"open":380,"high":712,"low":2232,"close":645,"change":1493,"percent_change":2233,"volume":2234,"transactions":9,"vwap":645},"2025-05-13",3.278,9.54,98208700,{"date":2236,"open":627,"high":188,"low":371,"close":464,"change":187,"percent_change":221,"volume":2237,"transactions":9,"vwap":464},"2025-05-12",59210900,{"date":2239,"open":456,"high":2240,"low":437,"close":404,"change":21,"percent_change":2241,"volume":2242,"transactions":9,"vwap":404},"2025-05-09",3.289,-2.77,44200500,{"date":2244,"open":361,"high":380,"low":484,"close":464,"change":966,"percent_change":1471,"volume":2245,"transactions":9,"vwap":464},"2025-05-08",54462800,{"date":2247,"open":437,"high":178,"low":328,"close":372,"change":229,"percent_change":391,"volume":2248,"transactions":9,"vwap":372},"2025-05-07",44453600,{"date":2250,"open":80,"high":382,"low":337,"close":80,"change":512,"percent_change":2251,"volume":2252,"transactions":9,"vwap":80},"2025-05-06",-3.74,62441000,{"date":2254,"open":640,"high":466,"low":437,"close":447,"change":405,"percent_change":2255,"volume":2256,"transactions":9,"vwap":447},"2025-05-05",-4.46,62075100,{"date":2258,"open":438,"high":628,"low":437,"close":465,"change":397,"percent_change":2259,"volume":2260,"transactions":9,"vwap":465},"2025-05-02",0.6,90396200,{"date":2262,"open":645,"high":654,"low":633,"close":466,"change":457,"percent_change":2263,"volume":2264,"transactions":9,"vwap":466},"2025-05-01",-2.05,75383100,{"date":2266,"open":465,"high":639,"low":436,"close":455,"change":550,"percent_change":2267,"volume":2268,"transactions":9,"vwap":455},"2025-04-30",-4.75,48041000,{"date":2270,"open":682,"high":984,"low":639,"close":654,"change":294,"percent_change":2045,"volume":2271,"transactions":9,"vwap":654},"2025-04-29",60665800,{"date":2273,"open":954,"high":954,"low":454,"close":257,"change":614,"percent_change":116,"volume":2274,"transactions":9,"vwap":257},"2025-04-28",96801900,{"date":2276,"open":503,"high":2202,"low":563,"close":662,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":662},"2025-04-25",0.62,21.31,125625900,{"date":2281,"open":202,"high":255,"low":2282,"close":563,"change":1111,"percent_change":2077,"volume":2283,"transactions":9,"vwap":563},"2025-04-24",2.685,35380400,{"date":2285,"open":203,"high":17,"low":212,"close":202,"change":1409,"percent_change":1840,"volume":2286,"transactions":9,"vwap":202},"2025-04-23",42655300,{"date":179,"open":1161,"high":2288,"low":175,"close":1660,"change":1409,"percent_change":1289,"volume":2289,"transactions":9,"vwap":1660},2.595,42886200]