[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFLY":3,"homepage-market-summary":30,"stock-historical-BFLY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BFLY","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},"Butterfly Network, Inc.","NYSE",null,"X-RAY APPARATUS & TUBES & RELATED IRRADIATION APPARATUS","Butterfly Network Inc is a digital health business transforming care with handheld, whole-body ultrasound. Powered by its proprietary Ultrasound-on-Chip technology, its solution enables the acquisition of imaging information from an affordable, powerful device that fits in a healthcare professional's pocket with a combination of cloud-connected software and hardware technology that is easily accessed through a mobile application. Butterfly iQ+ is an ultrasound device that can perform whole-body imaging in a single handheld probe using semiconductor technology. The company operates in one reportable segment, which includes all activities related to the development, manufacture, and sale of the Company's products, software, and other services.","220","Burlington, MA",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.95,8.78,8.645,8.53,0.42,4.92,4463317.658206,38603,8.8381,10.05,1.9,6462284.27561506,86.5,1565,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.32,5646700,2061045453.17938,276.05,"2025-04-22",[182,183,192,202,213,224,235,245,254,264,275,286,297,308,318,327,336,347,357,366,376,387,397,406,415,425,435,446,455,464,473,480,488,498,507,516,527,535,545,554,563,574,583,593,601,611,621,631,642,651,661,671,681,691,700,707,713,721,729,738,745,752,758,765,770,778,787,792,799,804,810,817,822,830,837,844,851,858,865,872,881,889,896,904,911,920,927,934,942,948,955,961,966,973,979,987,994,1002,1008,1014,1021,1026,1032,1038,1044,1050,1056,1063,1070,1075,1084,1092,1098,1106,1111,1117,1123,1128,1135,1142,1147,1151,1156,1161,1167,1173,1178,1183,1188,1193,1201,1206,1209,1214,1218,1222,1226,1231,1237,1243,1250,1255,1263,1268,1273,1279,1285,1291,1298,1303,1308,1315,1322,1329,1334,1342,1347,1353,1356,1361,1365,1373,1380,1387,1393,1398,1405,1412,1417,1422,1426,1432,1435,1439,1444,1450,1455,1460,1464,1469,1475,1480,1484,1487,1492,1496,1500,1505,1511,1516,1521,1525,1528,1533,1537,1542,1547,1553,1557,1563,1568,1574,1578,1583,1587,1592,1597,1601,1605,1611,1618,1625,1629,1633,1637,1643,1652,1659,1666,1672,1681,1689,1696,1704,1711,1717,1724,1731,1738,1745,1748,1754,1759,1765,1769,1773,1776,1780,1785,1791,1798,1802,1806,1810,1814,1818,1825,1831,1835,1842,1847,1853,1858,1864,1870,1876,1880,1884,1887,1891,1896,1902,1907,1913,1918,1924,1929,1933,1938,1943,1948,1953,1958,1964,1968,1975,1978,1984,1988,1991,1996,2003,2007,2012,2018,2022,2026,2033,2036,2041,2045,2049,2052,2056,2060,2064,2070,2076,2082,2086,2090,2094,2099,2102,2106,2110,2113,2117,2123,2126,2131,2135,2140,2144,2148,2152,2156,2160,2163,2167,2172,2177,2182,2186,2191,2195,2199,2204,2209,2213,2218,2223,2227,2231,2235,2239,2242,2246,2249,2254,2258,2262,2265,2270,2274,2278,2282,2285,2288,2292,2296,2299,2304,2307,2311,2315,2319,2322,2326,2330,2333,2338,2341,2345,2349],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.96,8.48,-0.43,-4.8,5538373.709381,35514,8.6346,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",9.01,9.26,8.85,-0.14,-1.54,4562283.30694,31968,9.0281,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",9.69,9.95,9.04,9.1,-0.05,-0.55,6699873.143758,39689,9.3578,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",9.28,9.49,8.99,9.15,-0.24,-2.56,3873785.233825,26866,9.1589,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",9.3,9.63,9.12,9.39,-0.02,-0.21,3747256.747738,31438,9.435,{"date":236,"open":228,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",9.5,8.84,9.41,0.21,2.28,5305090.90909,42812,9.2294,{"date":246,"open":247,"high":25,"low":218,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",9.9,9.2,-0.73,-7.35,7793016.686984,49035,9.4544,{"date":255,"open":196,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",10,8.3512,9.93,1.79,21.99,19819021.635343,111564,9.6137,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8,8.165,7.8287,8.14,0.26,3.3,4188203.761221,24297,8.077,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.08,8.1492,7.67,7.88,-0.08,-1.01,5549323.352985,29993,7.8858,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",7.47,8.15,7.36,7.96,0.7,9.64,5936521.598472,48674,7.9331,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",7.61,7.632,7.02,7.26,-0.54,-6.92,5162470.490924,34877,7.2744,{"date":309,"open":310,"high":269,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",7.39,7.3,7.8,0.39,5.26,7077902.427852,44756,7.802,{"date":319,"open":302,"high":320,"low":302,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",7.54,7.41,0.08,1.09,3073660.353894,26032,7.4052,{"date":328,"open":329,"high":310,"low":330,"close":331,"change":240,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",7.22,7.16,7.33,2.95,3423696.110723,25627,7.3168,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",7.2,7.485,7.06,7.12,-0.34,-4.56,3167833.62936,29534,7.1722,{"date":348,"open":349,"high":350,"low":321,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",7.51,7.795,7.46,-0.06,-0.8,4123400.524293,31234,7.5409,{"date":358,"open":311,"high":359,"low":329,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",7.605,7.52,0.16,2.17,3510374.162577,26456,7.448,{"date":367,"open":368,"high":369,"low":370,"close":290,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",7.28,7.44,7.24,0.07,0.96,3050577.988486,26194,7.3364,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",7.69,7.76,7.23,7.29,-0.31,-4.08,3939730.671712,32735,7.339,{"date":388,"open":389,"high":390,"low":288,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",8.28,8.4981,7.6,-0.58,-7.09,5300408.08034,37361,7.7569,{"date":398,"open":266,"high":399,"low":312,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",8.19,8.18,0.29,3.68,5611211.25096,33194,8.0373,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":303,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",8.34,7.79,7.89,-6.41,5709073.764688,38613,7.8953,{"date":416,"open":417,"high":238,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",8.75,8.4,8.43,-0.29,-3.33,3862935.648822,26653,8.5571,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":322,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",8.7,9.1799,8.6,8.72,0.93,4295367.50462,30468,8.9004,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",8.9,9.0299,8.432,8.64,-0.4,-4.42,3904619.923785,30161,8.6443,{"date":447,"open":448,"high":449,"low":450,"close":206,"change":451,"percent_change":102,"volume":452,"transactions":453,"vwap":454},"2026-08-25",9.08,9.66,8.8319,0.09,4039057.7157,29386,9.2087,{"date":456,"open":457,"high":457,"low":458,"close":16,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",9.43,8.57,-0.6,-6.28,4665325.60668,33435,8.8986,{"date":465,"open":226,"high":466,"low":467,"close":468,"change":147,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",9.689,9.1005,9.55,4.14,5717733.920783,38624,9.4206,{"date":474,"open":194,"high":239,"low":16,"close":475,"change":476,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",9.17,0,4209729.801481,32005,9.1822,{"date":481,"open":448,"high":216,"low":482,"close":475,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",9.015,0.17,1.89,3823075.648816,31264,9.2004,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":230,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",9.05,9.42,8.74,9,-0.22,4604791.748271,32685,9.0038,{"date":499,"open":430,"high":207,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",8.63,9.02,0.18,2.04,3311829.618983,29388,8.9686,{"date":508,"open":509,"high":510,"low":511,"close":238,"change":230,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",8.65,8.945,8.36,-0.23,5246449.011388,35570,8.7109,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",9.4,9.74,8.83,8.86,-0.59,-6.24,6883998.234116,39876,9.2177,{"date":528,"open":529,"high":293,"low":228,"close":530,"change":322,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",9.59,9.45,0.85,3896813.473804,34138,9.3683,{"date":536,"open":449,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",9.7899,9.31,9.37,-0.33,-3.4,5231152.841085,44323,9.473,{"date":546,"open":238,"high":25,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",8.828,9.7,0.87,9.85,12071537.882773,76653,9.724,{"date":555,"open":556,"high":196,"low":557,"close":520,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",8.55,8.35,0.53,6.39,4869448.147657,39219,8.6642,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",8.275129,8.4958,8.22,8.3,-0.12,-1.43,4719317.204503,39417,8.3462,{"date":575,"open":417,"high":238,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",8.33,8.42,-0.39,-4.43,5774299.767116,50804,8.6018,{"date":584,"open":400,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",8.995,8.065,8.81,0.59,7.18,10424327.153857,64495,8.6608,{"date":594,"open":341,"high":595,"low":341,"close":567,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",8.32,1.11,15.61,12854085.208496,71167,8.1086,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",8.04,7.05,7.11,-1.06,-12.97,10865765.082278,68300,7.3123,{"date":612,"open":341,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",8.39,6.74,8.17,1.07,15.07,9944989.58732,65651,7.9227,{"date":622,"open":623,"high":624,"low":604,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",7.15,7.53,7.1,-0.07,-0.98,6615310.750786,42183,7.2538,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",7.07,7.215,6.71,7.17,0.1,1.41,4281615.210498,33987,7.0674,{"date":643,"open":644,"high":645,"low":646,"close":633,"change":53,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",6.69,7.09,6.6,7.45,4941337.749192,30970,6.9311,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":459,"volume":658,"transactions":659,"vwap":660},"2026-07-24",6.73,6.78,6.45,6.58,-0.04,6013286.89193,31547,6.5778,{"date":662,"open":646,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",6.67,6.3501,6.62,0.01,0.15,4565865.293175,27470,6.5281,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":231,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",6.65,6.785,6.35,6.61,-3.08,8485176.025548,47833,6.5111,{"date":682,"open":665,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",6.88,6.5009,6.82,0.13,1.94,5846558.700398,45019,6.7405,{"date":692,"open":693,"high":694,"low":695,"close":644,"change":371,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",6.665,6.72,6.44,1.06,9226244.625767,50956,6.6196,{"date":701,"open":702,"high":703,"low":704,"close":665,"change":578,"percent_change":705,"volume":706,"transactions":9,"vwap":665},"2026-07-17",6.83,6.855,6.43,-5.56,9279000,{"date":708,"open":380,"high":647,"low":709,"close":710,"change":420,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-16",6.845,7.01,-3.97,10999500,{"date":714,"open":715,"high":716,"low":717,"close":311,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":311},"2026-07-15",7.74,7.855,7.081,-0.45,-5.81,12922100,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-14",8.06,7.544,7.75,-0.35,-4.32,7014600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-13",7.87,8.405,7.72,8.1,0.12,1.5,7970500,{"date":739,"open":740,"high":741,"low":360,"close":742,"change":657,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-10",7.97,8.11,7.98,-0.5,5377300,{"date":746,"open":747,"high":748,"low":311,"close":749,"change":750,"percent_change":195,"volume":751,"transactions":9,"vwap":749},"2026-07-09",7.425,8.09,8.02,0.68,9405400,{"date":753,"open":754,"high":349,"low":634,"close":755,"change":219,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",7.32,7.34,-3.17,5792900,{"date":759,"open":269,"high":760,"low":339,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",8.38,7.58,-0.65,-7.9,7658900,{"date":766,"open":409,"high":248,"low":733,"close":767,"change":768,"percent_change":330,"volume":769,"transactions":9,"vwap":767},"2026-07-06",8.23,0.55,13044000,{"date":771,"open":772,"high":269,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",7.99,7.38,7.68,-0.25,-3.15,8687000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",8.45,8.454,7.77,7.93,-0.49,-5.82,9075400,{"date":788,"open":587,"high":437,"low":789,"close":577,"change":784,"percent_change":790,"volume":791,"transactions":9,"vwap":577},"2026-06-30",8.31,-5.5,7610900,{"date":793,"open":218,"high":204,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",8.812,8.91,0.02,0.22,12967000,{"date":800,"open":749,"high":801,"low":749,"close":801,"change":549,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-26",8.89,10.85,17053000,{"date":805,"open":806,"high":807,"low":409,"close":749,"change":122,"percent_change":808,"volume":809,"transactions":9,"vwap":749},"2026-06-25",7.81,8.29,3.22,6689200,{"date":811,"open":812,"high":813,"low":814,"close":782,"change":637,"percent_change":815,"volume":816,"transactions":9,"vwap":782},"2026-06-24",7.84,8.287,7.66,1.3,10175200,{"date":818,"open":685,"high":819,"low":685,"close":279,"change":127,"percent_change":820,"volume":821,"transactions":9,"vwap":279},"2026-06-23",7.925,5.5,12760300,{"date":823,"open":824,"high":520,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",8.62,6.81,7.27,-1.63,-18.31,30866400,{"date":831,"open":832,"high":833,"low":625,"close":437,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":437},"2026-06-18",7.21,8.94,3.19,55.87,60480100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":107,"percent_change":696,"volume":843,"transactions":9,"vwap":842},"2026-06-17",5.74,6.14,5.63,5.71,6517100,{"date":845,"open":846,"high":847,"low":848,"close":846,"change":796,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-16",5.65,5.835,5.6,0.36,4105300,{"date":852,"open":853,"high":854,"low":855,"close":841,"change":451,"percent_change":856,"volume":857,"transactions":9,"vwap":841},"2026-06-15",5.69,5.79,5.42,1.62,6474100,{"date":859,"open":842,"high":860,"low":861,"close":862,"change":197,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-12",5.97,5.285,5.54,-2.46,5770200,{"date":866,"open":867,"high":853,"low":868,"close":869,"change":401,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-11",5.55,5.35,5.68,5.38,7113000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",5.02,5.586,5,5.39,0.27,5.27,7645900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":605,"volume":888,"transactions":9,"vwap":886},"2026-06-09",4.81,5.18,4.735,5.12,0.34,5427400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":240,"percent_change":893,"volume":895,"transactions":9,"vwap":894},"2026-06-08",4.63,4.84,4.6,4.78,4454300,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",5.061,4.493,4.57,-0.62,-11.95,5429400,{"date":905,"open":906,"high":861,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",4.36,5.19,0.8,18.22,8825400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",4.52,4.53,4.35,4.39,-0.19,-4.15,3835500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":230,"percent_change":187,"volume":926,"transactions":9,"vwap":925},"2026-06-02",4.51,4.64,4.46,4.58,3044700,{"date":928,"open":929,"high":96,"low":930,"close":893,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":893},"2026-06-01",4.44,4.415,0.05,1.1,4063200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":352,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-29",4.54,4.575,4.375,4.55,-1.3,3616600,{"date":943,"open":944,"high":945,"low":914,"close":944,"change":626,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",4.61,4.68,-1.5,2565700,{"date":949,"open":939,"high":950,"low":951,"close":945,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":945},"2026-05-27",4.7,4.519,0.14,3.08,2993800,{"date":956,"open":936,"high":957,"low":958,"close":936,"change":371,"percent_change":959,"volume":960,"transactions":9,"vwap":936},"2026-05-26",4.67,4.475,1.57,2999100,{"date":962,"open":913,"high":923,"low":963,"close":964,"change":112,"percent_change":494,"volume":965,"transactions":9,"vwap":964},"2026-05-22",4.34,4.47,3262400,{"date":967,"open":968,"high":913,"low":969,"close":970,"change":451,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-21",4.33,4.28,4.48,2.05,4444200,{"date":974,"open":975,"high":976,"low":977,"close":916,"change":401,"percent_change":633,"volume":978,"transactions":9,"vwap":916},"2026-05-20",4.15,4.501,4.06,4852400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":270,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-19",3.81,4.18,3.78,4.1,6.77,5482800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":666,"percent_change":270,"volume":993,"transactions":9,"vwap":992},"2026-05-18",3.82,3.92,3.76,3.84,3801200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":74,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",4.01,4.108,3.775,3.83,-0.27,4188000,{"date":1003,"open":990,"high":1004,"low":1005,"close":984,"change":502,"percent_change":1006,"volume":1007,"transactions":9,"vwap":984},"2026-05-14",4.148,3.88,4.59,3540500,{"date":1009,"open":1010,"high":1011,"low":990,"close":990,"change":219,"percent_change":1012,"volume":1013,"transactions":9,"vwap":990},"2026-05-13",4.11,4.19,-5.77,4254100,{"date":1015,"open":982,"high":1016,"low":1017,"close":1018,"change":657,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",4.245,4.08,4.16,-0.95,3366700,{"date":1022,"open":469,"high":915,"low":469,"close":1023,"change":1024,"percent_change":372,"volume":1025,"transactions":9,"vwap":1023},"2026-05-11",4.2,0.04,3626700,{"date":1027,"open":1011,"high":1028,"low":1029,"close":1018,"change":281,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1018},"2026-05-08",4.32,4.135,-1.89,4957500,{"date":1033,"open":925,"high":944,"low":1034,"close":1035,"change":382,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",4.175,4.24,-6.81,5682700,{"date":1039,"open":1040,"high":1040,"low":1041,"close":939,"change":1000,"percent_change":1042,"volume":1043,"transactions":9,"vwap":939},"2026-05-06",4.85,4.525,-5.6,4879700,{"date":1045,"open":1046,"high":874,"low":883,"close":1047,"change":1048,"percent_change":901,"volume":1049,"transactions":9,"vwap":1047},"2026-05-05",4.9,4.82,-0.03,5059900,{"date":1051,"open":868,"high":1052,"low":1053,"close":1040,"change":209,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1040},"2026-05-04",5.4,4.815,-10.19,8520900,{"date":1057,"open":1058,"high":1059,"low":945,"close":1052,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1052},"2026-05-01",4.73,5.425,0.61,12.73,6522400,{"date":1064,"open":96,"high":1065,"low":1011,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",4.86,4.79,-0.13,-2.64,8874100,{"date":1071,"open":1072,"high":1072,"low":883,"close":21,"change":219,"percent_change":1073,"volume":1074,"transactions":9,"vwap":21},"2026-04-29",5.14,-4.65,6240200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-28",5.41,5.578,5.065,5.16,-0.32,-5.84,6028200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":667,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",5.3,5.595,5.295,5.48,2.81,4499200,{"date":1093,"open":1094,"high":877,"low":1080,"close":1095,"change":502,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-24",5.2,5.33,3.5,6161100,{"date":1099,"open":820,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",5.53,5.09,5.15,-0.38,-6.87,6607700,{"date":1107,"open":867,"high":1108,"low":1052,"close":1100,"change":322,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-04-22",5.72,1.47,4423900,{"date":1112,"open":1113,"high":869,"low":1114,"close":1115,"change":657,"percent_change":249,"volume":1116,"transactions":9,"vwap":1115},"2026-04-21",5.51,5.29,5.45,6802200,{"date":1118,"open":1119,"high":862,"low":1120,"close":1121,"change":1024,"percent_change":38,"volume":1122,"transactions":9,"vwap":1121},"2026-04-20",5.36,5.21,5.49,4957400,{"date":1124,"open":877,"high":1125,"low":877,"close":1115,"change":361,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-04-17",5.605,3.02,6255200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1114,"change":1133,"percent_change":196,"volume":1134,"transactions":9,"vwap":1114},"2026-04-16",4.95,5.62,4.935,0.43,14239400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1065,"change":20,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1065},"2026-04-15",4.5,4.87,4.49,9.46,4976500,{"date":1143,"open":1028,"high":970,"low":1144,"close":929,"change":361,"percent_change":1145,"volume":1146,"transactions":9,"vwap":929},"2026-04-14",4.3,3.74,3331900,{"date":1148,"open":1017,"high":1144,"low":1149,"close":969,"change":483,"percent_change":469,"volume":1150,"transactions":9,"vwap":969},"2026-04-13",4.07,3548900,{"date":1152,"open":1153,"high":1023,"low":984,"close":1010,"change":657,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1010},"2026-04-10",4.17,-0.96,2281100,{"date":1157,"open":984,"high":1023,"low":1158,"close":975,"change":666,"percent_change":1159,"volume":1160,"transactions":9,"vwap":975},"2026-04-09",3.95,0.24,2966700,{"date":1162,"open":1163,"high":1164,"low":977,"close":469,"change":451,"percent_change":1165,"volume":1166,"transactions":9,"vwap":469},"2026-04-08",4.31,4.37,2.22,2977200,{"date":1168,"open":984,"high":1010,"low":1169,"close":1170,"change":281,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-07",3.96,4.05,-1.94,2968100,{"date":1174,"open":1010,"high":982,"low":1175,"close":1176,"change":796,"percent_change":53,"volume":1177,"transactions":9,"vwap":1176},"2026-04-06",4.02,4.13,3210800,{"date":1179,"open":990,"high":1180,"low":1181,"close":1010,"change":796,"percent_change":53,"volume":1182,"transactions":9,"vwap":1010},"2026-04-02",4.265,3.885,3686600,{"date":1184,"open":984,"high":1028,"low":1017,"close":1185,"change":931,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",4.09,1.24,3929800,{"date":1189,"open":999,"high":1190,"low":999,"close":1191,"change":240,"percent_change":1089,"volume":1192,"transactions":9,"vwap":1191},"2026-03-31",4.085,4.04,4306100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":999,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":999},"2026-03-30",3.945,3.99,3.69,-0.09,-2.3,5098600,{"date":1202,"open":1185,"high":469,"low":1203,"close":990,"change":512,"percent_change":1204,"volume":1205,"transactions":9,"vwap":990},"2026-03-27",3.85,-5.54,3562700,{"date":1207,"open":469,"high":915,"low":1029,"close":975,"change":657,"percent_change":1019,"volume":1208,"transactions":9,"vwap":975},"2026-03-26",4143700,{"date":1210,"open":915,"high":1211,"low":1176,"close":1011,"change":208,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1011},"2026-03-25",4.42,-1.18,5194200,{"date":1215,"open":1176,"high":1216,"low":1149,"close":1035,"change":931,"percent_change":60,"volume":1217,"transactions":9,"vwap":1035},"2026-03-24",4.38,4214900,{"date":1219,"open":1185,"high":963,"low":1220,"close":1011,"change":797,"percent_change":862,"volume":1221,"transactions":9,"vwap":1011},"2026-03-23",4.045,4856300,{"date":1223,"open":1196,"high":996,"low":1203,"close":1224,"change":476,"percent_change":476,"volume":1225,"transactions":9,"vwap":1224},"2026-03-20",3.97,5259900,{"date":1227,"open":1005,"high":1228,"low":989,"close":1224,"change":796,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1224},"2026-03-19",4.035,0.51,2929600,{"date":1232,"open":1233,"high":1234,"low":990,"close":1158,"change":1081,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1158},"2026-03-18",4.21,4.25,-7.49,4219200,{"date":1238,"open":1239,"high":1028,"low":1239,"close":1240,"change":849,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",3.9,4.27,9.21,6380100,{"date":1244,"open":992,"high":1158,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-16",3.8,3.91,0.11,2.89,3419000,{"date":1251,"open":1197,"high":989,"low":1252,"close":1245,"change":361,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1245},"2026-03-13",3.65,4.4,3113500,{"date":1256,"open":1145,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-12",3.815,3.58,3.64,-0.18,-4.71,3952600,{"date":1264,"open":1265,"high":1239,"low":1197,"close":989,"change":451,"percent_change":1266,"volume":1267,"transactions":9,"vwap":989},"2026-03-11",3.7,2.41,3541800,{"date":1269,"open":1270,"high":1245,"low":1271,"close":1270,"change":1048,"percent_change":353,"volume":1272,"transactions":9,"vwap":1270},"2026-03-10",3.73,3.615,3510700,{"date":1274,"open":1275,"high":989,"low":1276,"close":991,"change":1247,"percent_change":1277,"volume":1278,"transactions":9,"vwap":991},"2026-03-09",3.53,3.45,3.01,7071000,{"date":1280,"open":1259,"high":402,"low":1281,"close":1252,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1252},"2026-03-06",3.52,-0.11,-2.93,4483200,{"date":1286,"open":990,"high":1287,"low":1288,"close":991,"change":1000,"percent_change":1289,"volume":1290,"transactions":9,"vwap":991},"2026-03-05",3.959,3.62,-6.7,5173000,{"date":1292,"open":1293,"high":977,"low":1294,"close":1295,"change":152,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-04",3.77,3.745,4.03,9.51,4990500,{"date":1299,"open":1293,"high":989,"low":1300,"close":402,"change":1301,"percent_change":442,"volume":1302,"transactions":9,"vwap":402},"2026-03-03",3.57,-0.17,7195900,{"date":1304,"open":1252,"high":1169,"low":1305,"close":1203,"change":107,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1203},"2026-03-02",3.6,1.58,6238800,{"date":1309,"open":923,"high":950,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-27",3.66,3.79,-0.88,-18.84,14771000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":957,"change":959,"percent_change":1320,"volume":1321,"transactions":9,"vwap":957},"2026-02-26",4.0050001,4.96,3.93,50.65,64628700,{"date":1323,"open":1126,"high":1324,"low":1325,"close":1326,"change":667,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-25",3.12,2.96,3.1,5.08,3296600,{"date":1330,"open":1331,"high":1325,"low":1332,"close":332,"change":666,"percent_change":887,"volume":1333,"transactions":9,"vwap":332},"2026-02-24",2.91,2.82,4658800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":657,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-23",2.93,2.99,2.87,2.94,-1.34,2720500,{"date":1343,"open":1344,"high":1326,"low":332,"close":1344,"change":281,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-20",2.98,-2.61,2839000,{"date":1348,"open":1349,"high":1350,"low":1336,"close":1351,"change":476,"percent_change":476,"volume":1352,"transactions":9,"vwap":1351},"2026-02-19",3,3.07,3.06,3034700,{"date":1354,"open":1349,"high":1326,"low":1349,"close":1351,"change":796,"percent_change":137,"volume":1355,"transactions":9,"vwap":1351},"2026-02-18",3888800,{"date":1357,"open":1349,"high":1358,"low":1349,"close":1359,"change":476,"percent_change":476,"volume":1360,"transactions":9,"vwap":1359},"2026-02-17",3.15,3.04,3417100,{"date":1362,"open":1363,"high":1364,"low":1126,"close":1359,"change":112,"percent_change":540,"volume":1110,"transactions":9,"vwap":1359},"2026-02-13",3.11,3.155,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":512,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-12",3.32,3.4,3.03,3.05,-7.01,4557300,{"date":1374,"open":1375,"high":1096,"low":1376,"close":1377,"change":1067,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-11",3.49,3.25,3.28,-3.81,4922300,{"date":1381,"open":1382,"high":1375,"low":1383,"close":1384,"change":322,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-10",3.39,3.282,3.41,2.4,3379100,{"date":1388,"open":88,"high":88,"low":1389,"close":1390,"change":208,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-09",3.165,3.33,-1.48,3525100,{"date":1394,"open":271,"high":1384,"low":1395,"close":1396,"change":667,"percent_change":923,"volume":1397,"transactions":9,"vwap":1396},"2026-02-06",3.17,3.38,6971400,{"date":1399,"open":1400,"high":1305,"low":808,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-05",3.56,3.23,-0.44,-11.99,7038100,{"date":1406,"open":1407,"high":1319,"low":1258,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-04",3.89,3.67,-0.26,-6.62,5414400,{"date":1413,"open":1239,"high":1414,"low":989,"close":1319,"change":1247,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1319},"2026-02-03",3.975,2.88,4796200,{"date":1418,"open":1158,"high":1220,"low":1419,"close":989,"change":197,"percent_change":1420,"volume":1421,"transactions":9,"vwap":989},"2026-02-02",3.75,-3.54,6432500,{"date":1423,"open":1185,"high":1016,"low":990,"close":1169,"change":917,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1169},"2026-01-30",-4.58,4593700,{"date":1427,"open":969,"high":1428,"low":1295,"close":975,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":975},"2026-01-29",4.29,-0.16,-3.71,7829500,{"date":1433,"open":970,"high":970,"low":1234,"close":1163,"change":1067,"percent_change":1283,"volume":1434,"transactions":9,"vwap":1163},"2026-01-28",3205500,{"date":1436,"open":970,"high":970,"low":1028,"close":929,"change":666,"percent_change":1437,"volume":1438,"transactions":9,"vwap":929},"2026-01-27",0.23,2286200,{"date":1440,"open":1137,"high":1137,"low":1144,"close":1441,"change":281,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-26",4.43,-1.77,3028700,{"date":1445,"open":1446,"high":1138,"low":1447,"close":922,"change":917,"percent_change":1448,"volume":1449,"transactions":9,"vwap":922},"2026-01-23",4.74,4.495,-4.04,4634400,{"date":1451,"open":964,"high":1040,"low":1028,"close":950,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":950},"2026-01-22",0.28,6.33,6723200,{"date":1456,"open":1457,"high":937,"low":1458,"close":1211,"change":401,"percent_change":301,"volume":1459,"transactions":9,"vwap":1211},"2026-01-21",4.23,4.215,5856300,{"date":1461,"open":1196,"high":1180,"low":1224,"close":1176,"change":1048,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1176},"2026-01-20",-0.72,5509900,{"date":1465,"open":925,"high":891,"low":1466,"close":1018,"change":578,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1018},"2026-01-16",4.12,-8.57,8335800,{"date":1470,"open":1471,"high":1472,"low":970,"close":939,"change":441,"percent_change":1473,"volume":1474,"transactions":9,"vwap":939},"2026-01-15",4.945,4.964,-8.08,9605200,{"date":1476,"open":1163,"high":1477,"low":1163,"close":1130,"change":768,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1130},"2026-01-14",5.03,12.5,12856200,{"date":1481,"open":1428,"high":1482,"low":469,"close":1253,"change":686,"percent_change":1359,"volume":1483,"transactions":9,"vwap":1253},"2026-01-13",4.41,6238500,{"date":1485,"open":1176,"high":1428,"low":1010,"close":1240,"change":1437,"percent_change":853,"volume":1486,"transactions":9,"vwap":1240},"2026-01-12",6687900,{"date":1488,"open":1489,"high":1023,"low":1196,"close":1191,"change":1282,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1191},"2026-01-09",4.145,-2.65,4627000,{"date":1493,"open":1153,"high":1494,"low":1191,"close":975,"change":352,"percent_change":570,"volume":1495,"transactions":9,"vwap":975},"2026-01-08",4.285,4223800,{"date":1497,"open":1191,"high":1498,"low":1246,"close":1233,"change":667,"percent_change":1197,"volume":1499,"transactions":9,"vwap":1233},"2026-01-07",4.279,5577600,{"date":1501,"open":992,"high":1185,"low":981,"close":977,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":977},"2026-01-06",0.19,4.91,5163800,{"date":1506,"open":1245,"high":1507,"low":1419,"close":1508,"change":735,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-05",3.915,3.87,3.2,3624500,{"date":1512,"open":1005,"high":1005,"low":1513,"close":1419,"change":208,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1419},"2026-01-02",3.665,-1.32,3485400,{"date":1517,"open":1203,"high":1414,"low":1518,"close":1245,"change":230,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1245},"2025-12-31",3.785,-0.52,3835600,{"date":1522,"open":989,"high":1523,"low":1419,"close":989,"change":796,"percent_change":558,"volume":1524,"transactions":9,"vwap":989},"2025-12-30",3.895,2053000,{"date":1526,"open":991,"high":992,"low":1270,"close":1245,"change":208,"percent_change":940,"volume":1527,"transactions":9,"vwap":1245},"2025-12-29",2638500,{"date":1529,"open":1158,"high":1175,"low":999,"close":1203,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1203},"2025-12-26",-0.1,-2.53,2856500,{"date":1534,"open":1158,"high":1535,"low":989,"close":1158,"change":476,"percent_change":476,"volume":1536,"transactions":9,"vwap":1158},"2025-12-24",4,2276000,{"date":1538,"open":1539,"high":1540,"low":1310,"close":1158,"change":667,"percent_change":1158,"volume":1541,"transactions":9,"vwap":1158},"2025-12-23",3.71,4.025,6719200,{"date":1543,"open":1252,"high":1544,"low":1545,"close":1245,"change":1159,"percent_change":614,"volume":1546,"transactions":9,"vwap":1245},"2025-12-22",3.94,3.625,7713900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1400,"change":1247,"percent_change":834,"volume":1552,"transactions":9,"vwap":1400},"2025-12-19",3.46,3.59,3.425,6715200,{"date":1554,"open":1377,"high":1555,"low":1377,"close":1276,"change":1452,"percent_change":520,"volume":1556,"transactions":9,"vwap":1276},"2025-12-18",3.61,8079500,{"date":1558,"open":1396,"high":1559,"low":1560,"close":1395,"change":1301,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1395},"2025-12-17",3.43,3.13,-5.09,4700800,{"date":1564,"open":808,"high":1565,"low":1369,"close":1566,"change":735,"percent_change":1270,"volume":1567,"transactions":9,"vwap":1566},"2025-12-16",3.387,3.34,6144600,{"date":1569,"open":1126,"high":1570,"low":1571,"close":808,"change":240,"percent_change":1572,"volume":1573,"transactions":9,"vwap":808},"2025-12-15",3.24,2.955,6.98,9079700,{"date":1575,"open":1326,"high":1363,"low":1349,"close":1277,"change":626,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1277},"2025-12-12",-2.27,4082300,{"date":1579,"open":1126,"high":1363,"low":1344,"close":953,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":953},"2025-12-11",0.03,0.98,3149100,{"date":1584,"open":1326,"high":834,"low":1369,"close":1370,"change":208,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1370},"2025-12-10",-1.61,4158400,{"date":1588,"open":81,"high":1589,"low":1344,"close":1326,"change":657,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1326},"2025-12-09",3.16,-1.27,3319800,{"date":1593,"open":1401,"high":1096,"low":1560,"close":1594,"change":322,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-08",3.14,2.61,8824500,{"date":1598,"open":1350,"high":81,"low":1599,"close":1351,"change":476,"percent_change":476,"volume":1600,"transactions":9,"vwap":1351},"2025-12-05",3.012,2938900,{"date":1602,"open":1331,"high":81,"low":1603,"close":1351,"change":451,"percent_change":1369,"volume":1604,"transactions":9,"vwap":1351},"2025-12-04",2.84,4719300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1437,"percent_change":613,"volume":1610,"transactions":9,"vwap":1608},"2025-12-03",2.75,2.97,2.685,6045900,{"date":1612,"open":1613,"high":1415,"low":1614,"close":1615,"change":352,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-02",2.83,2.725,2.74,-2.14,2518600,{"date":1619,"open":1344,"high":1344,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-01",2.79,2.8,-0.3,-9.68,4094400,{"date":1626,"open":953,"high":1363,"low":1359,"close":1326,"change":796,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1326},"2025-11-28",0.65,2432500,{"date":1630,"open":1396,"high":1396,"low":1359,"close":953,"change":382,"percent_change":1631,"volume":1632,"transactions":9,"vwap":953},"2025-11-26",-9.14,5782300,{"date":1634,"open":1401,"high":1384,"low":1324,"close":1382,"change":1247,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1382},"2025-11-25",3.35,8472000,{"date":1638,"open":1639,"high":271,"low":1332,"close":1377,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1377},"2025-11-24",2.86,0.63,23.77,16696500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-21",2.37,2.675,2.33,2.65,0.33,14.22,8397200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":281,"percent_change":421,"volume":1658,"transactions":9,"vwap":1657},"2025-11-20",2.45,2.53,2.3,2.32,5709600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1385,"change":313,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1385},"2025-11-19",2.01,2.52,1.995,19.4,14165700,{"date":1667,"open":1668,"high":1669,"low":26,"close":1661,"change":1024,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1661},"2025-11-18",1.91,2.055,2.03,4551400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-17",2.08,2.09,1.925,1.97,-0.15,-7.08,5839600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":931,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-14",2,2.215,1.99,2.12,2.42,3736100,{"date":1690,"open":1691,"high":1692,"low":503,"close":1693,"change":917,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-13",2.21,2.265,2.07,-8.41,8653800,{"date":1697,"open":1654,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-12",2.51,2.24,2.26,-0.2,-8.13,6780000,{"date":1705,"open":1691,"high":1706,"low":1707,"close":1708,"change":1159,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-11",2.485,2.18,2.46,10.81,9612700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1165,"change":112,"percent_change":718,"volume":1716,"transactions":9,"vwap":1165},"2025-11-10",2.29,2.318,2.19,3631800,{"date":1718,"open":1719,"high":241,"low":1720,"close":1721,"change":230,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-07",2.2,2.1,2.23,-0.89,4307800,{"date":1725,"open":1726,"high":1727,"low":1699,"close":1728,"change":1409,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-06",2.48,2.49,2.25,-10.36,4879500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1698,"change":1282,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1698},"2025-11-05",2.58,2.68,2.39,-4.2,5984900,{"date":1739,"open":1740,"high":1741,"low":1655,"close":1742,"change":420,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-04",2.71,2.77,2.62,-9.97,9139300,{"date":1746,"open":1595,"high":1326,"low":1662,"close":1331,"change":797,"percent_change":400,"volume":1747,"transactions":9,"vwap":1331},"2025-11-03",16518800,{"date":1749,"open":1266,"high":1741,"low":1750,"close":1751,"change":1627,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-31",2.35,2.69,31.86,20976600,{"date":1755,"open":1720,"high":1756,"low":503,"close":503,"change":1282,"percent_change":1757,"volume":1758,"transactions":9,"vwap":503},"2025-10-30",2.14,-5.12,3732000,{"date":1760,"open":1719,"high":1699,"low":1761,"close":1762,"change":352,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-29",2.125,2.15,-2.71,3463200,{"date":1766,"open":1719,"high":1728,"low":1756,"close":1691,"change":666,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1691},"2025-10-28",0.45,3234000,{"date":1770,"open":241,"high":1713,"low":1715,"close":1719,"change":1048,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1719},"2025-10-27",-1.35,3299600,{"date":1774,"open":241,"high":1656,"low":1165,"close":1721,"change":666,"percent_change":1767,"volume":1775,"transactions":9,"vwap":1721},"2025-10-24",3323900,{"date":1777,"open":1762,"high":1700,"low":1778,"close":1165,"change":451,"percent_change":1457,"volume":1779,"transactions":9,"vwap":1165},"2025-10-23",2.13,2944000,{"date":1781,"open":1691,"high":1165,"low":1782,"close":1778,"change":569,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1778},"2025-10-22",2.06,-5.33,5017200,{"date":1786,"open":1787,"high":1788,"low":1699,"close":1728,"change":1282,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1728},"2025-10-21",2.34,2.355,-4.66,3006500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1159,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-20",2.165,2.385,2.36,11.32,4975600,{"date":1799,"open":362,"high":1721,"low":1720,"close":1686,"change":569,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1686},"2025-10-17",-5.36,4183500,{"date":1803,"open":1735,"high":1266,"low":1707,"close":1699,"change":569,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1699},"2025-10-16",-5.08,5197800,{"date":1807,"open":1647,"high":1687,"low":1808,"close":1795,"change":371,"percent_change":1351,"volume":1809,"transactions":9,"vwap":1795},"2025-10-15",2.225,5385000,{"date":1811,"open":1165,"high":1795,"low":1812,"close":1713,"change":112,"percent_change":187,"volume":1813,"transactions":9,"vwap":1713},"2025-10-14",2.121,5292000,{"date":1815,"open":1647,"high":1795,"low":1684,"close":1656,"change":796,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1656},"2025-10-13",0.88,4828100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":241,"change":420,"percent_change":1823,"volume":1824,"transactions":9,"vwap":241},"2025-10-10",2.55,2.56,2.27,-11.28,9382800,{"date":1826,"open":1827,"high":1734,"low":1655,"close":1828,"change":1282,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-09",2.67,2.57,-4.1,5530700,{"date":1832,"open":1655,"high":1620,"low":1833,"close":1734,"change":502,"percent_change":338,"volume":1834,"transactions":9,"vwap":1734},"2025-10-08",2.47,12033900,{"date":1836,"open":1837,"high":1838,"low":1657,"close":1839,"change":352,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-07",2.629,2.63,2.5,-2.34,10159200,{"date":1843,"open":1726,"high":1844,"low":1657,"close":1821,"change":1437,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1821},"2025-10-06",2.73,9.87,15314800,{"date":1848,"open":1685,"high":1750,"low":1849,"close":1647,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1647},"2025-10-03",1.98,0.37,18.88,15197700,{"date":1854,"open":1668,"high":1855,"low":1856,"close":1855,"change":107,"percent_change":1589,"volume":1857,"transactions":9,"vwap":1855},"2025-10-02",1.96,1.865,3076600,{"date":1859,"open":1860,"high":1855,"low":1861,"close":26,"change":1048,"percent_change":1862,"volume":1863,"transactions":9,"vwap":26},"2025-10-01",1.93,1.87,-1.55,4792800,{"date":1865,"open":687,"high":1866,"low":1867,"close":1860,"change":1048,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1860},"2025-09-30",1.955,1.905,-1.53,2179000,{"date":1871,"open":1872,"high":503,"low":1873,"close":1855,"change":208,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1855},"2025-09-29",2.02,1.92,-2.49,5960100,{"date":1877,"open":1855,"high":971,"low":1878,"close":1661,"change":931,"percent_change":1820,"volume":1879,"transactions":9,"vwap":1661},"2025-09-26",1.88,5518200,{"date":1881,"open":1683,"high":503,"low":1668,"close":1855,"change":1282,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1855},"2025-09-25",-5.31,6716900,{"date":1885,"open":1782,"high":1165,"low":971,"close":1693,"change":1580,"percent_change":1109,"volume":1886,"transactions":9,"vwap":1693},"2025-09-24",6816600,{"date":1888,"open":1719,"high":1165,"low":1683,"close":503,"change":1067,"percent_change":1889,"volume":1890,"transactions":9,"vwap":503},"2025-09-23",-5.99,9554300,{"date":1892,"open":1878,"high":1691,"low":1893,"close":362,"change":142,"percent_change":1894,"volume":1895,"transactions":9,"vwap":362},"2025-09-22",1.81,17.3,11947700,{"date":1897,"open":1720,"high":1778,"low":1898,"close":1899,"change":657,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-19",1.845,1.85,-2.12,15350700,{"date":1903,"open":1904,"high":1683,"low":1904,"close":484,"change":270,"percent_change":1905,"volume":1906,"transactions":9,"vwap":484},"2025-09-18",1.66,15.95,13768400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1909,"change":476,"percent_change":476,"volume":1912,"transactions":9,"vwap":1909},"2025-09-17",1.63,1.71,1.6,2796700,{"date":1914,"open":1904,"high":1915,"low":1911,"close":1909,"change":1048,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1909},"2025-09-16",1.679,-1.81,2002700,{"date":1919,"open":1306,"high":1920,"low":1921,"close":1904,"change":451,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1904},"2025-09-15",1.67,1.56,5.73,3275700,{"date":1925,"open":959,"high":1306,"low":1926,"close":959,"change":796,"percent_change":1927,"volume":1928,"transactions":9,"vwap":959},"2025-09-12",1.52,1.29,1920800,{"date":1930,"open":1109,"high":1921,"low":1109,"close":1931,"change":931,"percent_change":1390,"volume":1932,"transactions":9,"vwap":1931},"2025-09-11",1.55,1709700,{"date":1934,"open":1935,"high":1935,"low":1109,"close":736,"change":281,"percent_change":1936,"volume":1937,"transactions":9,"vwap":736},"2025-09-10",1.59,-5.06,1998800,{"date":1939,"open":1921,"high":1940,"low":1931,"close":1306,"change":112,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1306},"2025-09-09",1.595,-0.63,1158700,{"date":1944,"open":959,"high":1945,"low":1946,"close":1935,"change":1580,"percent_change":1873,"volume":1947,"transactions":9,"vwap":1935},"2025-09-08",1.61,1.561,2074200,{"date":1949,"open":1921,"high":1950,"low":1951,"close":1921,"change":1580,"percent_change":1855,"volume":1952,"transactions":9,"vwap":1921},"2025-09-05",1.589,1.51,1548600,{"date":1954,"open":736,"high":1955,"low":1956,"close":1955,"change":1580,"percent_change":1683,"volume":1957,"transactions":9,"vwap":1955},"2025-09-04",1.53,1.475,1841000,{"date":1959,"open":1926,"high":1960,"low":1961,"close":736,"change":657,"percent_change":1962,"volume":1963,"transactions":9,"vwap":736},"2025-09-03",1.54,1.49,-2.6,2588800,{"date":1965,"open":1931,"high":1911,"low":736,"close":1960,"change":626,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1960},"2025-09-02",-4.35,4051200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1945,"change":230,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1945},"2025-08-29",1.645,1.68,1.581,-1.23,2384100,{"date":1976,"open":1306,"high":1904,"low":1921,"close":1909,"change":107,"percent_change":989,"volume":1977,"transactions":9,"vwap":1909},"2025-08-28",3124400,{"date":1979,"open":1920,"high":1980,"low":1981,"close":959,"change":230,"percent_change":1982,"volume":1983,"transactions":9,"vwap":959},"2025-08-27",1.69,1.565,-1.26,4140300,{"date":1985,"open":1935,"high":1986,"low":1955,"close":1935,"change":1024,"percent_change":1733,"volume":1987,"transactions":9,"vwap":1935},"2025-08-26",1.615,6037600,{"date":1989,"open":1955,"high":1904,"low":1926,"close":1931,"change":1580,"percent_change":1677,"volume":1990,"transactions":9,"vwap":1931},"2025-08-25",4901800,{"date":1992,"open":1993,"high":1960,"low":1993,"close":1926,"change":686,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1926},"2025-08-22",1.39,9.35,4319400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1993,"change":230,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1993},"2025-08-21",1.38,1.415,1.37,-1.42,1448600,{"date":2004,"open":1998,"high":2005,"low":82,"close":638,"change":1580,"percent_change":362,"volume":2006,"transactions":9,"vwap":638},"2025-08-20",1.42,2382200,{"date":2008,"open":2009,"high":1926,"low":2000,"close":1998,"change":352,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1998},"2025-08-19",1.45,-4.17,4118000,{"date":2013,"open":2014,"high":2015,"low":2005,"close":2016,"change":666,"percent_change":292,"volume":2017,"transactions":9,"vwap":2016},"2025-08-18",1.43,1.495,1.44,2892100,{"date":2019,"open":638,"high":2009,"low":2020,"close":2014,"change":796,"percent_change":2005,"volume":2021,"transactions":9,"vwap":2014},"2025-08-15",1.395,3172200,{"date":2023,"open":1993,"high":638,"low":82,"close":638,"change":112,"percent_change":2024,"volume":2025,"transactions":9,"vwap":638},"2025-08-14",-0.7,3108100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2005,"change":1580,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2005},"2025-08-13",1.4,1.46,1.382,2.16,3319500,{"date":2034,"open":1998,"high":2005,"low":2000,"close":1993,"change":1580,"percent_change":1691,"volume":2035,"transactions":9,"vwap":1993},"2025-08-12",2516300,{"date":2037,"open":2000,"high":2014,"low":2038,"close":2039,"change":1580,"percent_change":1700,"volume":2040,"transactions":9,"vwap":2039},"2025-08-11",1.345,1.36,3004000,{"date":2042,"open":2028,"high":2029,"low":176,"close":2043,"change":352,"percent_change":727,"volume":2044,"transactions":9,"vwap":2043},"2025-08-08",1.33,2744100,{"date":2046,"open":2028,"high":2014,"low":2039,"close":1993,"change":666,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1993},"2025-08-07",0.72,3482600,{"date":2050,"open":2000,"high":1993,"low":82,"close":1998,"change":796,"percent_change":1109,"volume":2051,"transactions":9,"vwap":1998},"2025-08-06",3120900,{"date":2053,"open":2016,"high":2016,"low":82,"close":2039,"change":626,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2039},"2025-08-05",-4.9,4798600,{"date":2057,"open":1961,"high":2058,"low":2005,"close":2014,"change":1580,"percent_change":1756,"volume":2059,"transactions":9,"vwap":2014},"2025-08-04",1.496,3565700,{"date":2061,"open":1306,"high":1945,"low":2000,"close":2028,"change":382,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2028},"2025-08-01",-18.13,10651000,{"date":2065,"open":2066,"high":1856,"low":2067,"close":1910,"change":1530,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1910},"2025-07-31",1.82,1.7,-5.52,7619600,{"date":2071,"open":2072,"high":484,"low":2073,"close":1893,"change":230,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1893},"2025-07-30",1.84,1.8,-1.09,2233400,{"date":2077,"open":2078,"high":1677,"low":2066,"close":2079,"change":1282,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-29",1.95,1.83,-5.67,2687000,{"date":2083,"open":1872,"high":503,"low":1873,"close":687,"change":1048,"percent_change":2084,"volume":2085,"transactions":9,"vwap":687},"2025-07-28",-1.52,2591500,{"date":2087,"open":1720,"high":1720,"low":1855,"close":1677,"change":1282,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1677},"2025-07-25",-5.29,3000500,{"date":2091,"open":241,"high":241,"low":1693,"close":1674,"change":626,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1674},"2025-07-24",-3.26,4918900,{"date":2095,"open":1873,"high":362,"low":2096,"close":1762,"change":270,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1762},"2025-07-23",1.919,13.76,5796800,{"date":2100,"open":1878,"high":1668,"low":2079,"close":484,"change":666,"percent_change":558,"volume":2101,"transactions":9,"vwap":484},"2025-07-22",2522000,{"date":2103,"open":484,"high":687,"low":2104,"close":1878,"change":666,"percent_change":558,"volume":2105,"transactions":9,"vwap":1878},"2025-07-21",1.86,2683100,{"date":2107,"open":1873,"high":1873,"low":1899,"close":1861,"change":796,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1861},"2025-07-18",1.08,2486300,{"date":2111,"open":2073,"high":1873,"low":259,"close":1899,"change":107,"percent_change":1635,"volume":2112,"transactions":9,"vwap":1899},"2025-07-17",4289900,{"date":2114,"open":2115,"high":2073,"low":1910,"close":259,"change":1580,"percent_change":2067,"volume":2116,"transactions":9,"vwap":259},"2025-07-16",1.77,1936200,{"date":2118,"open":2072,"high":1899,"low":2119,"close":2120,"change":352,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-15",1.73,1.76,-3.3,3311000,{"date":2124,"open":2073,"high":1899,"low":2115,"close":2066,"change":666,"percent_change":768,"volume":2125,"transactions":9,"vwap":2066},"2025-07-14",2735000,{"date":2127,"open":1856,"high":1856,"low":2128,"close":1893,"change":352,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1893},"2025-07-11",1.781,-3.21,2859200,{"date":2132,"open":687,"high":2078,"low":2133,"close":1861,"change":281,"percent_change":1829,"volume":2134,"transactions":9,"vwap":1861},"2025-07-10",1.855,2368800,{"date":2136,"open":2078,"high":2137,"low":1668,"close":2078,"change":796,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2078},"2025-07-09",1.975,1.04,3890000,{"date":2141,"open":26,"high":1677,"low":484,"close":1860,"change":931,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1860},"2025-07-08",2.66,5062600,{"date":2145,"open":1873,"high":1860,"low":1899,"close":1878,"change":352,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1878},"2025-07-07",-3.09,3608400,{"date":2149,"open":1677,"high":1872,"low":1873,"close":687,"change":230,"percent_change":2150,"volume":2151,"transactions":9,"vwap":687},"2025-07-03",-1.02,4647900,{"date":2153,"open":2078,"high":1872,"low":26,"close":1855,"change":796,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1855},"2025-07-02",1.03,3654900,{"date":2157,"open":1872,"high":503,"low":1873,"close":687,"change":352,"percent_change":2158,"volume":2159,"transactions":9,"vwap":687},"2025-07-01",-3,3962000,{"date":2161,"open":1661,"high":971,"low":2078,"close":1683,"change":1024,"percent_change":503,"volume":2162,"transactions":9,"vwap":1683},"2025-06-30",4496000,{"date":2164,"open":1661,"high":1872,"low":1668,"close":1855,"change":352,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1855},"2025-06-27",-2.97,31480300,{"date":2168,"open":1677,"high":1670,"low":2169,"close":1872,"change":931,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1872},"2025-06-26",1.965,2.54,3805000,{"date":2173,"open":503,"high":1669,"low":2174,"close":1677,"change":657,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1677},"2025-06-25",1.945,-1.99,2962800,{"date":2178,"open":1675,"high":2179,"low":1849,"close":1661,"change":657,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1661},"2025-06-24",2.095,-1.95,3922700,{"date":2183,"open":1872,"high":1674,"low":1849,"close":971,"change":1048,"percent_change":2184,"volume":2185,"transactions":9,"vwap":971},"2025-06-23",-1.44,3515600,{"date":2187,"open":1707,"high":2188,"low":1782,"close":1674,"change":281,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1674},"2025-06-20",2.185,-3.7,4200100,{"date":2192,"open":1715,"high":1165,"low":1778,"close":2031,"change":657,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2031},"2025-06-18",-1.82,3123000,{"date":2196,"open":1713,"high":1713,"low":362,"close":1719,"change":1282,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1719},"2025-06-17",-4.76,3297000,{"date":2200,"open":1787,"high":2201,"low":1713,"close":2202,"change":666,"percent_change":1133,"volume":2203,"transactions":9,"vwap":2202},"2025-06-16",2.38,2.31,2190300,{"date":2205,"open":1645,"high":2206,"low":1713,"close":1656,"change":197,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1656},"2025-06-13",2.415,-5.74,2921600,{"date":2210,"open":1698,"high":1662,"low":1687,"close":2211,"change":281,"percent_change":756,"volume":2212,"transactions":9,"vwap":2211},"2025-06-12",2.44,2452800,{"date":2214,"open":2215,"high":1827,"low":1839,"close":1662,"change":1198,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1662},"2025-06-11",2.64,-3.45,3612800,{"date":2219,"open":1698,"high":1827,"low":2220,"close":1595,"change":686,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1595},"2025-06-10",2.504,5.24,3936700,{"date":2224,"open":1655,"high":1655,"low":2225,"close":1726,"change":476,"percent_change":476,"volume":2226,"transactions":9,"vwap":1726},"2025-06-09",2.43,1887900,{"date":2228,"open":1385,"high":2229,"low":1735,"close":1726,"change":686,"percent_change":1100,"volume":2230,"transactions":9,"vwap":1726},"2025-06-06",2.59,3365000,{"date":2232,"open":1735,"high":1833,"low":1656,"close":1750,"change":657,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1750},"2025-06-05",-1.67,2578400,{"date":2236,"open":1795,"high":1687,"low":1647,"close":1735,"change":1580,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1735},"2025-06-04",1.27,1634200,{"date":2240,"open":1657,"high":1735,"low":1700,"close":1795,"change":931,"percent_change":2031,"volume":2241,"transactions":9,"vwap":1795},"2025-06-03",1715300,{"date":2243,"open":1687,"high":1687,"low":1165,"close":2202,"change":1198,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2202},"2025-06-02",-3.75,3764900,{"date":2247,"open":1833,"high":1833,"low":1787,"close":1385,"change":1048,"percent_change":1973,"volume":2248,"transactions":9,"vwap":1385},"2025-05-30",3683100,{"date":2250,"open":1734,"high":2251,"low":2225,"close":2225,"change":1701,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2225},"2025-05-29",2.7,-7.6,4272700,{"date":2255,"open":1838,"high":1827,"low":2256,"close":1838,"change":637,"percent_change":1158,"volume":2257,"transactions":9,"vwap":1838},"2025-05-28",2.465,5511300,{"date":2259,"open":1165,"high":1828,"low":362,"close":1655,"change":849,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1655},"2025-05-27",16.59,5994700,{"date":2263,"open":1165,"high":1721,"low":1778,"close":362,"change":1580,"percent_change":2028,"volume":2264,"transactions":9,"vwap":362},"2025-05-23",3926500,{"date":2266,"open":1707,"high":1719,"low":2267,"close":1756,"change":230,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1756},"2025-05-22",2.11,-0.93,1807400,{"date":2271,"open":1728,"high":1692,"low":1762,"close":2031,"change":1067,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2031},"2025-05-21",-5.68,2684400,{"date":2275,"open":1657,"high":1647,"low":1699,"close":1713,"change":1048,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1713},"2025-05-20",-1.29,2004500,{"date":2279,"open":1700,"high":1647,"low":1699,"close":1657,"change":1048,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1657},"2025-05-19",-1.28,1834400,{"date":2283,"open":1657,"high":1645,"low":241,"close":1750,"change":931,"percent_change":362,"volume":2284,"transactions":9,"vwap":1750},"2025-05-16",2322700,{"date":2286,"open":241,"high":1656,"low":1719,"close":1656,"change":112,"percent_change":187,"volume":2287,"transactions":9,"vwap":1656},"2025-05-15",2308400,{"date":2289,"open":1735,"high":2206,"low":1713,"close":2202,"change":626,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2202},"2025-05-14",-2.94,1934000,{"date":2293,"open":1687,"high":1687,"low":1647,"close":2201,"change":1580,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2201},"2025-05-13",1.28,2308000,{"date":2297,"open":1750,"high":1687,"low":1656,"close":1750,"change":735,"percent_change":870,"volume":2298,"transactions":9,"vwap":1750},"2025-05-12",3236600,{"date":2300,"open":1822,"high":2301,"low":1691,"close":1721,"change":657,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1721},"2025-05-09",2.334,-1.76,2699900,{"date":2305,"open":1165,"high":1787,"low":1707,"close":1822,"change":451,"percent_change":1176,"volume":2306,"transactions":9,"vwap":1822},"2025-05-08",2830300,{"date":2308,"open":1707,"high":1165,"low":1762,"close":1707,"change":666,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1707},"2025-05-07",0.46,2129000,{"date":2312,"open":2031,"high":1699,"low":1720,"close":362,"change":208,"percent_change":2313,"volume":2314,"transactions":9,"vwap":362},"2025-05-06",-2.25,2314700,{"date":2316,"open":241,"high":1656,"low":362,"close":1165,"change":1282,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1165},"2025-05-05",-4.72,3127700,{"date":2320,"open":1820,"high":1820,"low":2031,"close":1647,"change":112,"percent_change":187,"volume":2321,"transactions":9,"vwap":1647},"2025-05-02",4861500,{"date":2323,"open":1385,"high":1687,"low":2324,"close":1787,"change":476,"percent_change":476,"volume":2325,"transactions":9,"vwap":1787},"2025-05-01",2.306,2815400,{"date":2327,"open":1656,"high":1795,"low":1721,"close":1787,"change":352,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1787},"2025-04-30",-2.5,1749500,{"date":2331,"open":1266,"high":1708,"low":1645,"close":1385,"change":1048,"percent_change":1973,"volume":2332,"transactions":9,"vwap":1385},"2025-04-29",1338600,{"date":2334,"open":2211,"high":2335,"low":1645,"close":2225,"change":112,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2225},"2025-04-28",2.525,-0.41,3132600,{"date":2339,"open":2225,"high":1726,"low":1645,"close":2211,"change":657,"percent_change":1585,"volume":2340,"transactions":9,"vwap":2211},"2025-04-25",1976900,{"date":2342,"open":1687,"high":1727,"low":1687,"close":1726,"change":371,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1726},"2025-04-24",2.9,949200,{"date":2346,"open":1662,"high":1828,"low":1645,"close":1266,"change":1580,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1266},"2025-04-23",1.26,1851800,{"date":180,"open":1647,"high":1266,"low":1713,"close":2201,"change":931,"percent_change":1762,"volume":2350,"transactions":9,"vwap":2201},1799200]