[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLDP":3,"homepage-market-summary":30,"stock-historical-BLDP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BLDP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ballard Power Systems Inc.","Nasdaq",null,"Common Stock","Ballard Power Systems Inc is engaged in design, development, manufacture, sale and service of proton exchange membrane (\"PEM\") fuel cell products for a variety of applications, focusing on power products for bus, truck, rail, marine, stationary and emerging market (material handling, off-road and other) applications, as well as the delivery of services, including technology solutions, after sales services and training. A fuel cell is an environmentally clean electrochemical device that combines hydrogen fuel with oxygen (from the air) to produce electricity. Key geographical revenue is derived from United States followed by Poland, Canada, and other countries.","492",false,{"close":15,"open":16,"high":17,"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},2.05,2.06,2.095,2.04,2.02,0.03,1.49,1533654.647163,6312,2.0592,6.57,1.92,5540024.69390561,2.8,7774,{"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":13,"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":13},"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":15,"start_date":180,"end_date":5},1.11,6065530,2213918498.170308,83.04,"2025-04-22",[182,183,191,201,210,217,226,233,242,252,260,267,276,283,291,298,305,313,322,331,339,344,350,357,365,373,378,384,390,397,406,415,424,433,443,453,461,471,478,487,493,500,508,517,525,534,542,550,559,570,580,588,599,607,615,619,624,629,635,640,647,653,660,666,674,683,690,699,707,713,718,725,732,739,746,753,760,767,774,782,789,797,805,814,822,831,836,842,850,857,864,871,879,886,893,900,907,913,916,922,926,932,939,944,950,956,961,968,974,979,984,989,995,1000,1006,1010,1015,1019,1024,1029,1034,1038,1042,1047,1052,1056,1059,1062,1068,1076,1081,1085,1089,1092,1096,1099,1103,1107,1111,1114,1118,1122,1128,1133,1139,1143,1148,1152,1156,1160,1164,1168,1172,1175,1179,1182,1186,1189,1192,1195,1198,1201,1204,1207,1210,1214,1218,1222,1226,1230,1235,1239,1243,1246,1249,1253,1256,1259,1263,1267,1270,1273,1276,1280,1284,1287,1291,1294,1297,1301,1304,1308,1312,1315,1319,1322,1326,1330,1334,1338,1342,1346,1350,1356,1360,1364,1368,1371,1375,1379,1383,1387,1390,1394,1398,1402,1405,1409,1413,1417,1422,1426,1431,1436,1440,1445,1449,1454,1458,1463,1467,1470,1474,1477,1481,1484,1487,1490,1494,1499,1503,1507,1511,1517,1521,1527,1531,1535,1538,1541,1545,1549,1553,1557,1561,1564,1568,1572,1575,1581,1585,1588,1591,1596,1599,1602,1607,1612,1616,1621,1625,1630,1635,1641,1645,1649,1653,1657,1660,1663,1668,1673,1676,1679,1684,1690,1695,1701,1708,1711,1714,1717,1722,1725,1728,1734,1737,1740,1744,1748,1752,1755,1758,1762,1765,1768,1772,1776,1780,1783,1787,1791,1796,1800,1805,1810,1814,1820,1826,1830,1835,1840,1846,1852,1856,1860,1864,1868,1873,1877,1881,1884,1888,1892,1897,1902,1907,1912,1916,1920,1924,1927,1931,1935,1939,1943,1946,1950,1954,1957,1960,1963,1966,1970,1976,1980,1984,1988,1993,1997,2001,2004,2007,2012,2016],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":18,"high":15,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.975,-0.02,-0.98,2269947.510265,7024,2.0081,{"date":192,"open":193,"high":194,"low":195,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.09,2.12,1.99,-0.06,-2.86,2951061.506278,6875,2.0384,{"date":202,"open":193,"high":194,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.07,2.1,0.04,1.94,2961116.58966,5380,2.0978,{"date":211,"open":194,"high":194,"low":15,"close":16,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",-0.07,-3.29,1529488.308676,6030,2.0726,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.15,2.19,2.13,0,1462929.926173,6436,2.1485,{"date":227,"open":221,"high":219,"low":228,"close":221,"change":196,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.08,-2.74,2164437.460031,8277,2.1218,{"date":234,"open":235,"high":235,"low":236,"close":220,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",2.255,2.16,-0.05,-2.23,2381156.37314,7700,2.1883,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":67,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.23,2.25,2.2,2.24,0.02,1727259.962637,7498,2.2274,{"date":253,"open":246,"high":244,"low":219,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",2.22,0.05,2.3,1992782.420587,6700,2.2089,{"date":261,"open":220,"high":220,"low":204,"close":262,"change":112,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",2.17,-0.46,4165505.175644,8442,2.1588,{"date":268,"open":269,"high":269,"low":236,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",2.21,2.18,0.08,3.81,1843847.092776,7191,2.1887,{"date":277,"open":221,"high":219,"low":278,"close":204,"change":186,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",2.055,-0.94,2167791.20142,7493,2.0967,{"date":284,"open":236,"high":270,"low":285,"close":194,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",2.11,-0.04,-1.85,2221364.270219,18356,2.1257,{"date":292,"open":219,"high":293,"low":194,"close":236,"change":237,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",2.195,-2.26,2539656.11126,8688,2.1682,{"date":299,"open":245,"high":300,"low":246,"close":269,"change":112,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",2.26,-0.45,2321985.65876,4655,2.2169,{"date":306,"open":307,"high":307,"low":254,"close":254,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",2.35,-0.14,-5.93,3116053.041782,8246,2.2506,{"date":314,"open":315,"high":316,"low":307,"close":317,"change":112,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",2.47,2.525,2.36,-0.42,10280503.962994,17150,2.4215,{"date":323,"open":324,"high":325,"low":326,"close":324,"change":20,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",2.37,2.465,2.345,1.28,3319265.61311,8767,2.3986,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":255,"percent_change":270,"volume":336,"transactions":337,"vwap":338},"2026-09-04",2.29,2.38,2.34,3235738.08993,7810,2.3418,{"date":340,"open":300,"high":256,"low":244,"close":333,"change":255,"percent_change":244,"volume":341,"transactions":342,"vwap":343},"2026-09-03",1670631.349045,6237,2.2782,{"date":345,"open":247,"high":346,"low":220,"close":247,"change":222,"percent_change":222,"volume":347,"transactions":348,"vwap":349},"2026-09-02",2.27,2089287.082665,8285,2.2349,{"date":351,"open":300,"high":352,"low":246,"close":247,"change":212,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",2.28,-3.03,2383303.059409,8088,2.2411,{"date":358,"open":247,"high":359,"low":244,"close":360,"change":107,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",2.33,2.31,2.67,2737180.232512,7926,2.2846,{"date":366,"open":335,"high":367,"low":254,"close":245,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",2.355,-0.09,-3.85,2002114.749594,7858,2.2606,{"date":374,"open":335,"high":367,"low":256,"close":335,"change":255,"percent_change":270,"volume":375,"transactions":376,"vwap":377},"2026-08-27",2026429.520414,5402,2.3301,{"date":379,"open":359,"high":367,"low":245,"close":333,"change":186,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",-0.87,1752840.464928,6230,2.2843,{"date":385,"open":307,"high":307,"low":352,"close":360,"change":248,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",0.87,2870484.077153,11655,2.312,{"date":391,"open":334,"high":334,"low":300,"close":333,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",-0.11,-4.58,3010818.623432,10653,2.2868,{"date":398,"open":399,"high":400,"low":324,"close":401,"change":20,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",2.41,2.443,2.4,1.27,2167724.566918,7312,2.4081,{"date":407,"open":408,"high":409,"low":307,"close":324,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-20",2.48,2.49,-0.13,-5.2,2712283.547346,8528,2.3893,{"date":416,"open":409,"high":417,"low":418,"close":419,"change":20,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-19",2.518,2.431,2.5,1.21,2457432.431736,11133,2.4806,{"date":425,"open":426,"high":427,"low":428,"close":315,"change":410,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",2.53,2.5578,2.44,-5,3291536.550014,11911,2.4744,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",2.72,2.55,2.6,-0.1,-3.7,3576607.00217,10008,2.6024,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",2.615,2.75,2.7,0.07,2.66,3137791.021383,14209,2.6937,{"date":454,"open":437,"high":455,"low":437,"close":456,"change":457,"percent_change":147,"volume":458,"transactions":459,"vwap":460},"2026-08-13",2.7399,2.63,0.01,2241637.232774,9518,2.638,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":248,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",2.68,2.69,2.61,2.62,0.77,3082303.712129,18230,2.6455,{"date":472,"open":437,"high":449,"low":473,"close":437,"change":255,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",2.58,1.96,2257997.078382,9538,2.6111,{"date":479,"open":480,"high":481,"low":482,"close":436,"change":212,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",2.64,2.65,2.51,-2.67,3801596.057834,17129,2.5601,{"date":488,"open":437,"high":480,"low":489,"close":466,"change":448,"percent_change":446,"volume":490,"transactions":491,"vwap":492},"2026-08-07",2.5001,3458804.675811,14436,2.5683,{"date":494,"open":466,"high":463,"low":495,"close":436,"change":368,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",2.54,-3.41,3870986.42388,15072,2.586,{"date":501,"open":435,"high":502,"low":503,"close":480,"change":438,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",2.755,2.625,-3.65,5781405.791434,16237,2.6771,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":448,"percent_change":466,"volume":514,"transactions":515,"vwap":516},"2026-08-04",2.785,2.8599,2.73,2.74,3553938.698117,12497,2.7889,{"date":518,"open":519,"high":520,"low":521,"close":361,"change":222,"percent_change":222,"volume":522,"transactions":523,"vwap":524},"2026-08-03",2.71,2.725,2.56,3878944.403661,17120,2.6594,{"date":526,"open":527,"high":528,"low":480,"close":361,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",2.83,2.9,-0.12,-4.3,7036697.159488,26079,2.7342,{"date":535,"open":437,"high":28,"low":473,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",2.79,0.29,11.6,5623818.972429,16119,2.7412,{"date":543,"open":544,"high":544,"low":409,"close":419,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",2.76,-0.18,-6.72,5843941.440948,16508,2.5902,{"date":551,"open":552,"high":553,"low":481,"close":463,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",2.82,2.84,-0.19,-6.62,6699266.207072,14970,2.6977,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",2.93,2.99,2.78,2.87,-0.03,-1.03,6491681.251425,17584,2.8707,{"date":571,"open":572,"high":573,"low":574,"close":528,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",2.97,2.98,2.77,-0.08,-2.68,8941423.937311,19936,2.8648,{"date":581,"open":582,"high":583,"low":572,"close":573,"change":529,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",3.06,3.22,-3.87,6623628.608378,21464,3.075,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",3,3.17,2.94,3.1,0.14,4.73,14584057.983484,26609,3.1129,{"date":600,"open":527,"high":590,"low":527,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",2.96,0.19,6.86,5649689.350161,18237,2.9446,{"date":608,"open":609,"high":610,"low":466,"close":574,"change":448,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",2.705,2.795,2.59,10181269.984366,22675,2.7169,{"date":616,"open":435,"high":574,"low":480,"close":447,"change":237,"percent_change":617,"volume":618,"transactions":9,"vwap":447},"2026-07-17",-1.82,3701600,{"date":620,"open":528,"high":528,"low":512,"close":446,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":446},"2026-07-16",-0.24,-8.03,5252600,{"date":625,"open":562,"high":626,"low":528,"close":562,"change":248,"percent_change":627,"volume":628,"transactions":9,"vwap":562},"2026-07-15",3.04,0.67,5244000,{"date":630,"open":631,"high":632,"low":592,"close":572,"change":248,"percent_change":633,"volume":634,"transactions":9,"vwap":572},"2026-07-14",3.03,3.08,0.68,3132200,{"date":636,"open":590,"high":582,"low":561,"close":637,"change":410,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-13",2.95,-4.22,4431900,{"date":641,"open":642,"high":643,"low":582,"close":632,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":632},"2026-07-10",3.23,3.25,-0.15,-4.64,3910100,{"date":648,"open":649,"high":650,"low":651,"close":642,"change":222,"percent_change":222,"volume":652,"transactions":9,"vwap":642},"2026-07-09",3.31,3.34,3.2,5666100,{"date":654,"open":655,"high":656,"low":657,"close":642,"change":286,"percent_change":658,"volume":659,"transactions":9,"vwap":642},"2026-07-08",3.18,3.27,3.15,-1.22,5843800,{"date":661,"open":662,"high":663,"low":651,"close":656,"change":554,"percent_change":664,"volume":665,"transactions":9,"vwap":656},"2026-07-07",3.42,3.43,-5.49,5666400,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":196,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-06",3.53,3.57,3.38,3.46,-1.7,6920900,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-02",3.92,4.04,3.47,3.52,-0.29,-7.61,6153200,{"date":684,"open":685,"high":686,"low":687,"close":272,"change":575,"percent_change":688,"volume":689,"transactions":9,"vwap":272},"2026-07-01",3.8,3.99,3.69,-2.06,5796100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",3.75,4.1,3.7,3.89,0.16,4.29,8367800,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":626,"volume":706,"transactions":9,"vwap":704},"2026-06-29",3.63,3.78,3.55,3.73,0.11,8006100,{"date":708,"open":703,"high":709,"low":668,"close":710,"change":457,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-26",3.71,3.62,0.28,5758600,{"date":714,"open":694,"high":692,"low":703,"close":715,"change":575,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-25",3.61,-2.17,4537000,{"date":719,"open":697,"high":720,"low":721,"close":687,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":687},"2026-06-24",4.32,3.64,-0.48,-11.51,9562300,{"date":726,"open":677,"high":727,"low":728,"close":729,"change":644,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-23",4.37,3.94,4.17,-3.47,8316100,{"date":733,"open":734,"high":735,"low":736,"close":720,"change":237,"percent_change":737,"volume":738,"transactions":9,"vwap":720},"2026-06-22",4.35,4.6,4.24,-1.14,6453800,{"date":740,"open":741,"high":742,"low":693,"close":727,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":727},"2026-06-18",4.27,4.39,0.21,5.05,8623600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":20,"percent_change":38,"volume":752,"transactions":9,"vwap":751},"2026-06-17",4.11,4.42,4.08,4.16,6672800,{"date":754,"open":748,"high":755,"low":756,"close":757,"change":565,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-16",4.43,4.02,4.13,-0.72,7337400,{"date":761,"open":762,"high":763,"low":764,"close":751,"change":196,"percent_change":765,"volume":766,"transactions":9,"vwap":751},"2026-06-15",4.47,4.52,4.15,-1.42,5955500,{"date":768,"open":769,"high":770,"low":757,"close":771,"change":457,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-12",4.26,4.36,4.22,0.24,6034700,{"date":775,"open":755,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-11",4.44,3.98,4.21,-0.17,-3.88,14395900,{"date":783,"open":784,"high":595,"low":720,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",4.58,4.38,-0.36,-7.59,6100500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":318,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-09",5.3,5.41,4.5,4.74,-8.14,10741100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":772,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-08",5.1,5.2,4.86,5.16,4.88,6548400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-05",5.82,5.87,4.81,4.92,-1.15,-18.95,12126100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":457,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-04",5.83,6.19,5.75,6.07,0.17,9686300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-03",6.36,6.38,5.93,6.06,-0.32,-5.02,9295800,{"date":832,"open":833,"high":25,"low":834,"close":825,"change":271,"percent_change":402,"volume":835,"transactions":9,"vwap":825},"2026-06-02",6.29,6.21,10197600,{"date":837,"open":838,"high":839,"low":826,"close":840,"change":457,"percent_change":696,"volume":841,"transactions":9,"vwap":840},"2026-06-01",6.15,6.39,6.3,10767600,{"date":843,"open":844,"high":845,"low":846,"close":833,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":833},"2026-05-29",6.18,6.31,5.84,0.1,1.62,13874100,{"date":851,"open":852,"high":853,"low":854,"close":817,"change":847,"percent_change":855,"volume":856,"transactions":9,"vwap":817},"2026-05-28",5.97,6.43,5.95,1.64,8286000,{"date":858,"open":852,"high":859,"low":860,"close":861,"change":862,"percent_change":426,"volume":863,"transactions":9,"vwap":861},"2026-05-27",6.25,5.74,6.09,0.15,12394500,{"date":865,"open":792,"high":866,"low":867,"close":868,"change":127,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-26",6.32,5.39,5.94,7.22,16633600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":705,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-22",5.4,5.9,5.28,5.54,2.03,17278600,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":627,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-21",4.68,5.43,4.63,14.08,21805600,{"date":887,"open":778,"high":888,"low":778,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-20",4.78,4.76,0.58,13.88,16770300,{"date":894,"open":895,"high":896,"low":728,"close":897,"change":644,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-19",4.25,4.31,4.18,-3.46,7066500,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":529,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-18",4.48,3.97,4.33,-2.7,12205600,{"date":908,"open":676,"high":595,"low":909,"close":910,"change":142,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-15",3.9,4.45,7.75,32850500,{"date":914,"open":693,"high":897,"low":676,"close":757,"change":112,"percent_change":621,"volume":915,"transactions":9,"vwap":757},"2026-05-14",9439400,{"date":917,"open":764,"high":918,"low":919,"close":920,"change":186,"percent_change":722,"volume":921,"transactions":9,"vwap":920},"2026-05-13",4.28,4.01,4.14,12995400,{"date":923,"open":924,"high":755,"low":686,"close":751,"change":112,"percent_change":621,"volume":925,"transactions":9,"vwap":751},"2026-05-12",4.23,14181700,{"date":927,"open":928,"high":736,"low":929,"close":729,"change":205,"percent_change":930,"volume":931,"transactions":9,"vwap":729},"2026-05-11",4.06,4.03,0.97,8418600,{"date":933,"open":934,"high":595,"low":935,"close":757,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":757},"2026-05-08",4.69,4.07,-0.57,-12.13,12144100,{"date":940,"open":96,"high":801,"low":883,"close":941,"change":575,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-07",4.7,-1.67,9590900,{"date":945,"open":895,"high":946,"low":748,"close":888,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":888},"2026-05-06",4.83,0.45,10.39,15196300,{"date":951,"open":643,"high":734,"low":952,"close":904,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":904},"2026-05-05",3.21,1.04,31.61,20006300,{"date":957,"open":670,"high":662,"low":583,"close":958,"change":438,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-04",3.29,-2.95,5112100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":112,"percent_change":680,"volume":967,"transactions":9,"vwap":966},"2026-05-01",3.41,3.44,3.3,3.39,3036700,{"date":969,"open":970,"high":971,"low":583,"close":972,"change":271,"percent_change":399,"volume":973,"transactions":9,"vwap":972},"2026-04-30",3.32,3.45,3.4,5635900,{"date":975,"open":952,"high":662,"low":593,"close":970,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":970},"2026-04-29",0.22,7.1,7333200,{"date":980,"open":981,"high":591,"low":631,"close":593,"change":644,"percent_change":982,"volume":983,"transactions":9,"vwap":593},"2026-04-28",3.14,-4.62,2811500,{"date":985,"open":656,"high":986,"low":655,"close":643,"change":565,"percent_change":987,"volume":988,"transactions":9,"vwap":643},"2026-04-27",3.33,-0.91,2773000,{"date":990,"open":966,"high":663,"low":991,"close":992,"change":438,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-24",3.24,3.28,-2.96,3438800,{"date":996,"open":678,"high":997,"low":958,"close":670,"change":529,"percent_change":998,"volume":999,"transactions":9,"vwap":670},"2026-04-23",3.51,-3.43,3982200,{"date":1001,"open":583,"high":1002,"low":583,"close":1003,"change":127,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-22",3.59,3.5,12.9,7553500,{"date":1007,"open":655,"high":964,"low":81,"close":593,"change":212,"percent_change":1008,"volume":1009,"transactions":9,"vwap":593},"2026-04-21",-2.21,6561400,{"date":1011,"open":1012,"high":655,"low":1012,"close":591,"change":743,"percent_change":1013,"volume":1014,"transactions":9,"vwap":591},"2026-04-20",2.88,7.09,4585100,{"date":1016,"open":1017,"high":1017,"low":561,"close":601,"change":107,"percent_change":203,"volume":1018,"transactions":9,"vwap":601},"2026-04-17",3.12,3537500,{"date":1020,"open":632,"high":593,"low":1021,"close":528,"change":779,"percent_change":1022,"volume":1023,"transactions":9,"vwap":528},"2026-04-16",2.86,-5.54,2866200,{"date":1025,"open":573,"high":981,"low":601,"close":1026,"change":1027,"percent_change":749,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",3.07,0.13,4219600,{"date":1030,"open":1031,"high":637,"low":563,"close":592,"change":772,"percent_change":1032,"volume":1033,"transactions":9,"vwap":592},"2026-04-14",2.81,8.89,4185000,{"date":1035,"open":563,"high":563,"low":480,"close":447,"change":392,"percent_change":1036,"volume":1037,"transactions":9,"vwap":447},"2026-04-13",-3.91,3078500,{"date":1039,"open":361,"high":1031,"low":456,"close":1031,"change":820,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-04-10",6.44,2787000,{"date":1043,"open":473,"high":446,"low":1044,"close":480,"change":205,"percent_change":1045,"volume":1046,"transactions":9,"vwap":480},"2026-04-09",2.57,1.54,3718000,{"date":1048,"open":436,"high":456,"low":419,"close":437,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":437},"2026-04-08",0.2,8.33,3333100,{"date":1053,"open":482,"high":521,"low":307,"close":401,"change":410,"percent_change":1054,"volume":1055,"transactions":9,"vwap":401},"2026-04-07",-5.14,2140200,{"date":1057,"open":419,"high":480,"low":409,"close":426,"change":255,"percent_change":19,"volume":1058,"transactions":9,"vwap":426},"2026-04-06",2248300,{"date":1060,"open":307,"high":482,"low":335,"close":408,"change":448,"percent_change":528,"volume":1061,"transactions":9,"vwap":408},"2026-04-02",1772600,{"date":1063,"open":428,"high":1064,"low":1065,"close":399,"change":112,"percent_change":1066,"volume":1067,"transactions":9,"vwap":399},"2026-04-01",2.46,2.39,-0.41,1837600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-31",2.32,2.45,2.42,0.12,5.22,2482900,{"date":1077,"open":1072,"high":1078,"low":352,"close":256,"change":368,"percent_change":1079,"volume":1080,"transactions":9,"vwap":256},"2026-03-30",2.43,-3.77,3356400,{"date":1082,"open":399,"high":408,"low":256,"close":1065,"change":196,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1065},"2026-03-27",-2.45,5439300,{"date":1086,"open":409,"high":1044,"low":1078,"close":1071,"change":368,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1071},"2026-03-26",-3.54,2700400,{"date":1090,"open":419,"high":473,"low":419,"close":495,"change":271,"percent_change":643,"volume":1091,"transactions":9,"vwap":495},"2026-03-25",2925200,{"date":1093,"open":315,"high":419,"low":1072,"close":1064,"change":237,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1064},"2026-03-24",-1.99,2138900,{"date":1097,"open":428,"high":521,"low":428,"close":482,"change":847,"percent_change":764,"volume":1098,"transactions":9,"vwap":482},"2026-03-23",2427700,{"date":1100,"open":315,"high":426,"low":334,"close":399,"change":212,"percent_change":1101,"volume":1102,"transactions":9,"vwap":399},"2026-03-20",-2.82,3015500,{"date":1104,"open":482,"high":521,"low":1078,"close":408,"change":410,"percent_change":1105,"volume":1106,"transactions":9,"vwap":408},"2026-03-19",-4.98,4054400,{"date":1108,"open":480,"high":544,"low":611,"close":465,"change":212,"percent_change":1109,"volume":1110,"transactions":9,"vwap":465},"2026-03-18",-2.61,3386700,{"date":1112,"open":521,"high":519,"low":426,"close":463,"change":862,"percent_change":826,"volume":1113,"transactions":9,"vwap":463},"2026-03-17",4565000,{"date":1115,"open":428,"high":466,"low":428,"close":426,"change":594,"percent_change":1116,"volume":1117,"transactions":9,"vwap":426},"2026-03-16",5.86,6390600,{"date":1119,"open":428,"high":466,"low":324,"close":1065,"change":565,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1065},"2026-03-13",-1.24,4374300,{"date":1123,"open":220,"high":1044,"low":1124,"close":1072,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1072},"2026-03-12",2.14,0.27,12.56,11431400,{"date":1129,"open":194,"high":352,"low":285,"close":219,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":219},"2026-03-11",0.18,9.14,9776800,{"date":1134,"open":1135,"high":15,"low":1136,"close":1136,"change":186,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-10",2.01,1.97,-1.01,1927700,{"date":1140,"open":195,"high":19,"low":26,"close":195,"change":186,"percent_change":1141,"volume":1142,"transactions":9,"vwap":195},"2026-03-09",-1,2657000,{"date":1144,"open":16,"high":194,"low":1145,"close":1135,"change":368,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1135},"2026-03-06",2,-4.29,2839500,{"date":1149,"open":219,"high":219,"low":16,"close":204,"change":237,"percent_change":1150,"volume":1151,"transactions":9,"vwap":204},"2026-03-05",-2.33,3208200,{"date":1153,"open":204,"high":270,"low":204,"close":219,"change":271,"percent_change":1154,"volume":1155,"transactions":9,"vwap":219},"2026-03-04",3.86,2734000,{"date":1157,"open":204,"high":221,"low":18,"close":203,"change":368,"percent_change":1158,"volume":1159,"transactions":9,"vwap":203},"2026-03-03",-4.17,3421400,{"date":1161,"open":203,"high":262,"low":16,"close":236,"change":248,"percent_change":1162,"volume":1163,"transactions":9,"vwap":236},"2026-03-02",0.93,2274200,{"date":1165,"open":270,"high":270,"low":204,"close":1124,"change":212,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1124},"2026-02-27",-3.17,2510600,{"date":1169,"open":270,"high":254,"low":221,"close":269,"change":20,"percent_change":1170,"volume":1171,"transactions":9,"vwap":269},"2026-02-26",1.38,1782400,{"date":1173,"open":1124,"high":269,"low":1124,"close":270,"change":107,"percent_change":527,"volume":1174,"transactions":9,"vwap":270},"2026-02-25",2081100,{"date":1176,"open":204,"high":236,"low":16,"close":194,"change":457,"percent_change":1177,"volume":1178,"transactions":9,"vwap":194},"2026-02-24",0.47,2355000,{"date":1180,"open":228,"high":285,"low":16,"close":285,"change":222,"percent_change":222,"volume":1181,"transactions":9,"vwap":285},"2026-02-23",2364700,{"date":1183,"open":204,"high":262,"low":228,"close":285,"change":112,"percent_change":1184,"volume":1185,"transactions":9,"vwap":285},"2026-02-20",-0.47,2581100,{"date":1187,"open":285,"high":221,"low":203,"close":194,"change":112,"percent_change":1184,"volume":1188,"transactions":9,"vwap":194},"2026-02-19",2630700,{"date":1190,"open":219,"high":254,"low":193,"close":221,"change":112,"percent_change":1184,"volume":1191,"transactions":9,"vwap":221},"2026-02-18",2023600,{"date":1193,"open":1124,"high":270,"low":203,"close":1124,"change":112,"percent_change":1184,"volume":1194,"transactions":9,"vwap":1124},"2026-02-17",1602100,{"date":1196,"open":203,"high":262,"low":16,"close":219,"change":271,"percent_change":1154,"volume":1197,"transactions":9,"vwap":219},"2026-02-13",1979900,{"date":1199,"open":236,"high":262,"low":18,"close":203,"change":368,"percent_change":1158,"volume":1200,"transactions":9,"vwap":203},"2026-02-12",2407700,{"date":1202,"open":270,"high":246,"low":193,"close":236,"change":222,"percent_change":222,"volume":1203,"transactions":9,"vwap":236},"2026-02-11",1525400,{"date":1205,"open":219,"high":244,"low":194,"close":236,"change":112,"percent_change":263,"volume":1206,"transactions":9,"vwap":236},"2026-02-10",1992000,{"date":1208,"open":1124,"high":270,"low":204,"close":262,"change":248,"percent_change":1162,"volume":1209,"transactions":9,"vwap":262},"2026-02-09",1589500,{"date":1211,"open":203,"high":236,"low":203,"close":219,"change":1073,"percent_change":1212,"volume":1213,"transactions":9,"vwap":219},"2026-02-06",5.91,2643200,{"date":1215,"open":1124,"high":270,"low":877,"close":877,"change":554,"percent_change":1216,"volume":1217,"transactions":9,"vwap":877},"2026-02-05",-8.56,3410400,{"date":1219,"open":1070,"high":335,"low":1124,"close":254,"change":438,"percent_change":1220,"volume":1221,"transactions":9,"vwap":254},"2026-02-04",-4.31,2936700,{"date":1223,"open":359,"high":334,"low":244,"close":1070,"change":457,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1070},"2026-02-03",0.43,2189500,{"date":1227,"open":256,"high":1065,"low":352,"close":360,"change":186,"percent_change":1228,"volume":1229,"transactions":9,"vwap":360},"2026-02-02",-0.86,3181200,{"date":1231,"open":428,"high":419,"low":1070,"close":359,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":359},"2026-01-30",-0.16,-6.43,3233700,{"date":1236,"open":1044,"high":611,"low":1064,"close":409,"change":368,"percent_change":1237,"volume":1238,"transactions":9,"vwap":409},"2026-01-29",-3.49,2560500,{"date":1240,"open":1044,"high":480,"low":426,"close":473,"change":457,"percent_change":1241,"volume":1242,"transactions":9,"vwap":473},"2026-01-28",0.39,2938600,{"date":1244,"open":436,"high":465,"low":419,"close":1044,"change":457,"percent_change":1241,"volume":1245,"transactions":9,"vwap":1044},"2026-01-27",2151500,{"date":1247,"open":465,"high":456,"low":495,"close":521,"change":575,"percent_change":353,"volume":1248,"transactions":9,"vwap":521},"2026-01-26",1957000,{"date":1250,"open":464,"high":435,"low":456,"close":480,"change":186,"percent_change":1251,"volume":1252,"transactions":9,"vwap":480},"2026-01-23",-0.75,2356700,{"date":1254,"open":456,"high":513,"low":456,"close":449,"change":255,"percent_change":26,"volume":1255,"transactions":9,"vwap":449},"2026-01-22",4879700,{"date":1257,"open":480,"high":574,"low":409,"close":465,"change":565,"percent_change":737,"volume":1258,"transactions":9,"vwap":465},"2026-01-21",5255200,{"date":1260,"open":435,"high":574,"low":456,"close":480,"change":644,"percent_change":1261,"volume":1262,"transactions":9,"vwap":480},"2026-01-20",-5.38,5407400,{"date":1264,"open":435,"high":552,"low":447,"close":536,"change":1265,"percent_change":986,"volume":1266,"transactions":9,"vwap":536},"2026-01-16",0.09,3461700,{"date":1268,"open":563,"high":536,"low":464,"close":447,"change":237,"percent_change":617,"volume":1269,"transactions":9,"vwap":447},"2026-01-15",3530700,{"date":1271,"open":563,"high":1031,"low":519,"close":446,"change":186,"percent_change":758,"volume":1272,"transactions":9,"vwap":446},"2026-01-14",2581000,{"date":1274,"open":28,"high":553,"low":519,"close":574,"change":186,"percent_change":758,"volume":1275,"transactions":9,"vwap":574},"2026-01-13",3667100,{"date":1277,"open":435,"high":1012,"low":519,"close":536,"change":20,"percent_change":1278,"volume":1279,"transactions":9,"vwap":536},"2026-01-12",1.09,4463900,{"date":1281,"open":446,"high":536,"low":435,"close":544,"change":20,"percent_change":1282,"volume":1283,"transactions":9,"vwap":544},"2026-01-09",1.1,2945400,{"date":1285,"open":446,"high":553,"low":447,"close":512,"change":248,"percent_change":159,"volume":1286,"transactions":9,"vwap":512},"2026-01-08",3000800,{"date":1288,"open":544,"high":574,"low":463,"close":519,"change":575,"percent_change":1289,"volume":1290,"transactions":9,"vwap":519},"2026-01-07",-2.87,2760400,{"date":1292,"open":563,"high":1031,"low":519,"close":536,"change":20,"percent_change":1278,"volume":1293,"transactions":9,"vwap":536},"2026-01-06",3261900,{"date":1295,"open":512,"high":28,"low":361,"close":544,"change":271,"percent_change":562,"volume":1296,"transactions":9,"vwap":544},"2026-01-05",3592200,{"date":1298,"open":1044,"high":446,"low":1044,"close":463,"change":594,"percent_change":1299,"volume":1300,"transactions":9,"vwap":463},"2026-01-02",5.51,3391900,{"date":1302,"open":482,"high":1044,"low":482,"close":495,"change":222,"percent_change":222,"volume":1303,"transactions":9,"vwap":495},"2025-12-31",2446900,{"date":1305,"open":473,"high":481,"low":495,"close":495,"change":565,"percent_change":1306,"volume":1307,"transactions":9,"vwap":495},"2025-12-30",-1.17,3234200,{"date":1309,"open":436,"high":361,"low":436,"close":1044,"change":196,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1044},"2025-12-29",-2.28,2715600,{"date":1313,"open":464,"high":464,"low":1044,"close":456,"change":196,"percent_change":238,"volume":1314,"transactions":9,"vwap":456},"2025-12-26",1481800,{"date":1316,"open":449,"high":447,"low":456,"close":464,"change":248,"percent_change":1317,"volume":1318,"transactions":9,"vwap":464},"2025-12-24",0.75,844500,{"date":1320,"open":480,"high":463,"low":466,"close":361,"change":248,"percent_change":1317,"volume":1321,"transactions":9,"vwap":361},"2025-12-23",2692600,{"date":1323,"open":465,"high":519,"low":437,"close":481,"change":205,"percent_change":1324,"volume":1325,"transactions":9,"vwap":481},"2025-12-22",1.53,3335200,{"date":1327,"open":456,"high":435,"low":473,"close":465,"change":186,"percent_change":1328,"volume":1329,"transactions":9,"vwap":465},"2025-12-19",-0.76,4877300,{"date":1331,"open":495,"high":435,"low":495,"close":456,"change":847,"percent_change":1332,"volume":1333,"transactions":9,"vwap":456},"2025-12-18",3.95,3433900,{"date":1335,"open":481,"high":435,"low":426,"close":426,"change":529,"percent_change":1336,"volume":1337,"transactions":9,"vwap":426},"2025-12-17",-4.53,4603700,{"date":1339,"open":473,"high":519,"low":495,"close":481,"change":248,"percent_change":1340,"volume":1341,"transactions":9,"vwap":481},"2025-12-16",0.76,2430700,{"date":1343,"open":513,"high":563,"low":466,"close":456,"change":368,"percent_change":1344,"volume":1345,"transactions":9,"vwap":456},"2025-12-15",-3.31,2916700,{"date":1347,"open":528,"high":572,"low":464,"close":435,"change":779,"percent_change":1348,"volume":1349,"transactions":9,"vwap":435},"2025-12-12",-5.88,3789600,{"date":1351,"open":513,"high":1352,"low":449,"close":1353,"change":705,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-11",2.91,2.89,3.96,3954300,{"date":1357,"open":28,"high":1358,"low":513,"close":563,"change":286,"percent_change":765,"volume":1359,"transactions":9,"vwap":563},"2025-12-10",2.85,3253900,{"date":1361,"open":446,"high":1021,"low":446,"close":552,"change":248,"percent_change":1362,"volume":1363,"transactions":9,"vwap":552},"2025-12-09",0.71,2965400,{"date":1365,"open":1031,"high":564,"low":446,"close":28,"change":186,"percent_change":1366,"volume":1367,"transactions":9,"vwap":28},"2025-12-08",-0.71,2770000,{"date":1369,"open":28,"high":553,"low":519,"close":552,"change":248,"percent_change":1362,"volume":1370,"transactions":9,"vwap":552},"2025-12-05",3682200,{"date":1372,"open":361,"high":1358,"low":456,"close":28,"change":1027,"percent_change":1373,"volume":1374,"transactions":9,"vwap":28},"2025-12-04",4.87,3531200,{"date":1376,"open":513,"high":513,"low":465,"close":361,"change":286,"percent_change":1377,"volume":1378,"transactions":9,"vwap":361},"2025-12-03",-1.48,4359900,{"date":1380,"open":463,"high":574,"low":449,"close":519,"change":20,"percent_change":1381,"volume":1382,"transactions":9,"vwap":519},"2025-12-02",1.12,4783300,{"date":1384,"open":544,"high":536,"low":449,"close":463,"change":1232,"percent_change":1385,"volume":1386,"transactions":9,"vwap":463},"2025-12-01",-5.63,6108300,{"date":1388,"open":28,"high":1353,"low":574,"close":553,"change":107,"percent_change":236,"volume":1389,"transactions":9,"vwap":553},"2025-11-28",3060300,{"date":1391,"open":447,"high":28,"low":449,"close":563,"change":1265,"percent_change":1392,"volume":1393,"transactions":9,"vwap":563},"2025-11-26",3.35,3896000,{"date":1395,"open":464,"high":435,"low":437,"close":464,"change":457,"percent_change":1396,"volume":1397,"transactions":9,"vwap":464},"2025-11-25",0.37,7709400,{"date":1399,"open":574,"high":1031,"low":480,"close":463,"change":565,"percent_change":1400,"volume":1401,"transactions":9,"vwap":463},"2025-11-24",-1.11,9285500,{"date":1403,"open":361,"high":563,"low":1044,"close":519,"change":20,"percent_change":1381,"volume":1404,"transactions":9,"vwap":519},"2025-11-21",17692200,{"date":1406,"open":601,"high":590,"low":361,"close":463,"change":779,"percent_change":1407,"volume":1408,"transactions":9,"vwap":463},"2025-11-20",-5.96,6140500,{"date":1410,"open":564,"high":528,"low":536,"close":1358,"change":286,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1358},"2025-11-19",-1.38,4972500,{"date":1414,"open":552,"high":572,"low":1031,"close":1353,"change":186,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1353},"2025-11-18",-0.69,6283000,{"date":1418,"open":562,"high":1419,"low":1353,"close":1352,"change":529,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1352},"2025-11-17",3.11,-3.96,6468100,{"date":1423,"open":592,"high":1424,"low":561,"close":631,"change":1232,"percent_change":829,"volume":1425,"transactions":9,"vwap":631},"2025-11-14",3.19,6229200,{"date":1427,"open":670,"high":1428,"low":632,"close":1424,"change":621,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1424},"2025-11-13",3.67,-7,8651900,{"date":1432,"open":1433,"high":687,"low":670,"close":663,"change":308,"percent_change":1434,"volume":1435,"transactions":9,"vwap":663},"2025-11-12",3.58,-3.92,6586700,{"date":1437,"open":1438,"high":669,"low":966,"close":669,"change":457,"percent_change":711,"volume":1439,"transactions":9,"vwap":669},"2025-11-11",3.54,5931600,{"date":1441,"open":1433,"high":721,"low":663,"close":1442,"change":107,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-10",3.56,1.71,6595400,{"date":1446,"open":663,"high":1003,"low":952,"close":1003,"change":237,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1003},"2025-11-07",-1.41,6460600,{"date":1450,"open":1451,"high":1452,"low":678,"close":703,"change":438,"percent_change":229,"volume":1453,"transactions":9,"vwap":703},"2025-11-06",3.65,3.66,6944300,{"date":1455,"open":88,"high":687,"low":88,"close":1451,"change":711,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1451},"2025-11-05",8.31,6930400,{"date":1459,"open":1460,"high":1002,"low":650,"close":88,"change":554,"percent_change":1461,"volume":1462,"transactions":9,"vwap":88},"2025-11-04",3.36,-5.34,7591800,{"date":1464,"open":715,"high":694,"low":671,"close":1442,"change":112,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1442},"2025-11-03",-0.28,5979600,{"date":1468,"open":670,"high":1433,"low":1460,"close":669,"change":1027,"percent_change":702,"volume":1469,"transactions":9,"vwap":669},"2025-10-31",5390500,{"date":1471,"open":671,"high":1472,"low":663,"close":964,"change":438,"percent_change":1101,"volume":1473,"transactions":9,"vwap":964},"2025-10-30",3.6,5944000,{"date":1475,"open":663,"high":704,"low":966,"close":1438,"change":847,"percent_change":1352,"volume":1476,"transactions":9,"vwap":1438},"2025-10-29",7999200,{"date":1478,"open":964,"high":1442,"low":88,"close":964,"change":20,"percent_change":1479,"volume":1480,"transactions":9,"vwap":964},"2025-10-28",0.88,5788400,{"date":1482,"open":1003,"high":668,"low":986,"close":963,"change":565,"percent_change":380,"volume":1483,"transactions":9,"vwap":963},"2025-10-27",5149000,{"date":1485,"open":670,"high":1003,"low":650,"close":964,"change":696,"percent_change":803,"volume":1486,"transactions":9,"vwap":964},"2025-10-24",5611000,{"date":1488,"open":656,"high":965,"low":952,"close":992,"change":222,"percent_change":222,"volume":1489,"transactions":9,"vwap":992},"2025-10-23",5631100,{"date":1491,"open":657,"high":662,"low":981,"close":992,"change":237,"percent_change":1492,"volume":1493,"transactions":9,"vwap":992},"2025-10-22",-1.5,9857900,{"date":1495,"open":721,"high":721,"low":958,"close":986,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":986},"2025-10-21",-0.31,-8.52,6711800,{"date":1500,"open":1501,"high":272,"low":1433,"close":721,"change":457,"percent_change":711,"volume":1502,"transactions":9,"vwap":721},"2025-10-20",3.72,6480100,{"date":1504,"open":1438,"high":687,"low":679,"close":701,"change":286,"percent_change":1505,"volume":1506,"transactions":9,"vwap":701},"2025-10-17",-1.09,7519700,{"date":1508,"open":1154,"high":929,"low":1452,"close":1428,"change":368,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1428},"2025-10-16",-2.39,7290200,{"date":1512,"open":756,"high":693,"low":701,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-10-15",3.76,-0.22,-5.53,9740400,{"date":1518,"open":970,"high":928,"low":965,"close":777,"change":53,"percent_change":1519,"volume":1520,"transactions":9,"vwap":777},"2025-10-14",14.04,15735300,{"date":1522,"open":1523,"high":1452,"low":963,"close":1524,"change":976,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-13",3.48,3.49,6.73,7785600,{"date":1528,"open":1433,"high":721,"low":991,"close":656,"change":828,"percent_change":1529,"volume":1530,"transactions":9,"vwap":656},"2025-10-10",-8.91,12197500,{"date":1532,"open":679,"high":701,"low":1524,"close":1002,"change":186,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1002},"2025-10-09",-0.55,8324400,{"date":1536,"open":1002,"high":1428,"low":1524,"close":715,"change":186,"percent_change":1533,"volume":1537,"transactions":9,"vwap":715},"2025-10-08",8379500,{"date":1539,"open":701,"high":694,"low":1524,"close":701,"change":186,"percent_change":1533,"volume":1540,"transactions":9,"vwap":701},"2025-10-07",12571100,{"date":1542,"open":1543,"high":1543,"low":964,"close":1451,"change":1073,"percent_change":972,"volume":1544,"transactions":9,"vwap":1451},"2025-10-06",3.85,20241000,{"date":1546,"open":601,"high":1472,"low":601,"close":668,"change":137,"percent_change":1547,"volume":1548,"transactions":9,"vwap":668},"2025-10-03",23,19302700,{"date":1550,"open":572,"high":562,"low":553,"close":564,"change":368,"percent_change":1551,"volume":1552,"transactions":9,"vwap":564},"2025-10-02",-3.04,5794800,{"date":1554,"open":513,"high":601,"low":519,"close":601,"change":772,"percent_change":1555,"volume":1556,"transactions":9,"vwap":601},"2025-10-01",8.82,9106000,{"date":1558,"open":463,"high":513,"low":480,"close":435,"change":186,"percent_change":1559,"volume":1560,"transactions":9,"vwap":435},"2025-09-30",-0.73,6779600,{"date":1562,"open":563,"high":1031,"low":361,"close":513,"change":112,"percent_change":786,"volume":1563,"transactions":9,"vwap":513},"2025-09-29",8858700,{"date":1565,"open":637,"high":601,"low":512,"close":446,"change":545,"percent_change":1566,"volume":1567,"transactions":9,"vwap":446},"2025-09-26",-6.14,5744100,{"date":1569,"open":527,"high":572,"low":563,"close":561,"change":196,"percent_change":1570,"volume":1571,"transactions":9,"vwap":561},"2025-09-25",-2.01,7064800,{"date":1573,"open":631,"high":657,"low":561,"close":562,"change":448,"percent_change":401,"volume":1574,"transactions":9,"vwap":562},"2025-09-24",9504200,{"date":1576,"open":1577,"high":591,"low":528,"close":1578,"change":205,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-09-23",3.13,2.92,1.39,16648800,{"date":1582,"open":435,"high":1353,"low":481,"close":1012,"change":594,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1012},"2025-09-22",5.11,10661800,{"date":1586,"open":481,"high":536,"low":456,"close":513,"change":1073,"percent_change":784,"volume":1587,"transactions":9,"vwap":513},"2025-09-19",8470400,{"date":1589,"open":419,"high":481,"low":1064,"close":466,"change":847,"percent_change":903,"volume":1590,"transactions":9,"vwap":466},"2025-09-18",8577300,{"date":1592,"open":269,"high":521,"low":220,"close":1593,"change":142,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-17",2.52,14.55,15261900,{"date":1597,"open":262,"high":269,"low":221,"close":246,"change":20,"percent_change":1170,"volume":1598,"transactions":9,"vwap":246},"2025-09-16",4483300,{"date":1600,"open":193,"high":270,"low":193,"close":262,"change":847,"percent_change":946,"volume":1601,"transactions":9,"vwap":262},"2025-09-15",4476000,{"date":1603,"open":19,"high":228,"low":1604,"close":203,"change":248,"percent_change":1605,"volume":1606,"transactions":9,"vwap":203},"2025-09-12",1.98,0.98,3949000,{"date":1608,"open":1609,"high":194,"low":26,"close":15,"change":1073,"percent_change":1610,"volume":1611,"transactions":9,"vwap":15},"2025-09-11",1.93,6.22,5081400,{"date":1613,"open":1614,"high":877,"low":1614,"close":1609,"change":205,"percent_change":194,"volume":1615,"transactions":9,"vwap":1609},"2025-09-10",1.89,6786900,{"date":1617,"open":206,"high":206,"low":1618,"close":1614,"change":237,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1614},"2025-09-09",1.85,-2.58,2621400,{"date":1622,"open":18,"high":18,"low":26,"close":206,"change":237,"percent_change":1623,"volume":1624,"transactions":9,"vwap":206},"2025-09-08",-2.51,3361200,{"date":1626,"open":1627,"high":1145,"low":1627,"close":195,"change":594,"percent_change":1628,"volume":1629,"transactions":9,"vwap":195},"2025-09-05",1.86,7.57,5296300,{"date":1631,"open":206,"high":206,"low":1632,"close":1618,"change":286,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1618},"2025-09-04",1.83,-2.12,2526700,{"date":1636,"open":1637,"high":1638,"low":1627,"close":1614,"change":20,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1614},"2025-09-03",1.87,1.95,1.61,4179900,{"date":1642,"open":1638,"high":474,"low":1627,"close":1627,"change":1232,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1627},"2025-09-02",-7.92,4248500,{"date":1646,"open":195,"high":877,"low":1136,"close":19,"change":112,"percent_change":1647,"volume":1648,"transactions":9,"vwap":19},"2025-08-29",-0.49,3268300,{"date":1650,"open":19,"high":16,"low":1135,"close":877,"change":457,"percent_change":1651,"volume":1652,"transactions":9,"vwap":877},"2025-08-28",0.5,1916900,{"date":1654,"open":15,"high":16,"low":195,"close":19,"change":286,"percent_change":1655,"volume":1656,"transactions":9,"vwap":19},"2025-08-27",-1.94,2319200,{"date":1658,"open":877,"high":204,"low":1135,"close":16,"change":255,"percent_change":409,"volume":1659,"transactions":9,"vwap":16},"2025-08-26",3449600,{"date":1661,"open":195,"high":15,"low":1136,"close":1135,"change":222,"percent_change":222,"volume":1662,"transactions":9,"vwap":1135},"2025-08-25",3184200,{"date":1664,"open":1665,"high":877,"low":1614,"close":1135,"change":1073,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1135},"2025-08-22",1.9,6.35,3877400,{"date":1669,"open":1637,"high":1665,"low":1670,"close":1614,"change":112,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1614},"2025-08-21",1.82,-0.53,2362800,{"date":1674,"open":26,"high":206,"low":1637,"close":1665,"change":286,"percent_change":688,"volume":1675,"transactions":9,"vwap":1665},"2025-08-20",3335500,{"date":1677,"open":18,"high":18,"low":1609,"close":206,"change":237,"percent_change":1623,"volume":1678,"transactions":9,"vwap":206},"2025-08-19",3377000,{"date":1680,"open":1135,"high":19,"low":1681,"close":195,"change":112,"percent_change":1682,"volume":1683,"transactions":9,"vwap":195},"2025-08-18",1.91,-0.5,3922100,{"date":1685,"open":1686,"high":15,"low":1687,"close":1145,"change":820,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1145},"2025-08-15",1.84,1.81,9.29,7942200,{"date":1691,"open":1687,"high":1618,"low":1692,"close":1632,"change":286,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1632},"2025-08-14",1.77,-2.14,2767000,{"date":1696,"open":1697,"high":1637,"low":1698,"close":1637,"change":594,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1637},"2025-08-13",1.76,1.74,8.09,4502600,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":212,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-12",1.8,1.7,1.73,-3.89,5857200,{"date":1709,"open":1692,"high":1686,"low":1704,"close":1703,"change":222,"percent_change":222,"volume":1710,"transactions":9,"vwap":1703},"2025-08-11",4946300,{"date":1712,"open":1614,"high":1614,"low":1703,"close":1703,"change":237,"percent_change":905,"volume":1713,"transactions":9,"vwap":1703},"2025-08-08",2517300,{"date":1715,"open":1632,"high":1609,"low":1632,"close":1618,"change":248,"percent_change":1278,"volume":1716,"transactions":9,"vwap":1618},"2025-08-07",3495000,{"date":1718,"open":1719,"high":1614,"low":1687,"close":1632,"change":565,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1632},"2025-08-06",1.88,-1.61,1962700,{"date":1723,"open":1627,"high":1614,"low":1687,"close":1627,"change":248,"percent_change":1278,"volume":1724,"transactions":9,"vwap":1627},"2025-08-05",3047700,{"date":1726,"open":1670,"high":1637,"low":1687,"close":1686,"change":255,"percent_change":536,"volume":1727,"transactions":9,"vwap":1686},"2025-08-04",1589400,{"date":1729,"open":1697,"high":1618,"low":1730,"close":1731,"change":286,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-08-01",1.75,1.79,-2.19,6161600,{"date":1735,"open":1618,"high":1665,"low":1687,"close":1632,"change":222,"percent_change":222,"volume":1736,"transactions":9,"vwap":1632},"2025-07-31",9327300,{"date":1738,"open":1681,"high":1681,"low":1687,"close":1632,"change":565,"percent_change":1720,"volume":1739,"transactions":9,"vwap":1632},"2025-07-30",4911600,{"date":1741,"open":18,"high":18,"low":1627,"close":1627,"change":545,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1627},"2025-07-29",-8.82,6423100,{"date":1745,"open":236,"high":220,"low":1135,"close":18,"change":368,"percent_change":1746,"volume":1747,"transactions":9,"vwap":18},"2025-07-28",-4.23,5900900,{"date":1749,"open":246,"high":246,"low":18,"close":221,"change":20,"percent_change":1750,"volume":1751,"transactions":9,"vwap":221},"2025-07-25",1.43,10158600,{"date":1753,"open":19,"high":352,"low":1135,"close":204,"change":271,"percent_change":1354,"volume":1754,"transactions":9,"vwap":204},"2025-07-24",16060900,{"date":1756,"open":16,"high":203,"low":1604,"close":19,"change":186,"percent_change":187,"volume":1757,"transactions":9,"vwap":19},"2025-07-23",6074200,{"date":1759,"open":19,"high":203,"low":26,"close":18,"change":847,"percent_change":1760,"volume":1761,"transactions":9,"vwap":18},"2025-07-22",5.15,6336700,{"date":1763,"open":1665,"high":877,"low":1614,"close":206,"change":255,"percent_change":481,"volume":1764,"transactions":9,"vwap":206},"2025-07-21",6419900,{"date":1766,"open":1618,"high":474,"low":1686,"close":1614,"change":255,"percent_change":435,"volume":1767,"transactions":9,"vwap":1614},"2025-07-18",7029200,{"date":1769,"open":1687,"high":1614,"low":1687,"close":1686,"change":20,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1686},"2025-07-17",1.66,4250500,{"date":1773,"open":1614,"high":1614,"low":1703,"close":1687,"change":196,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1687},"2025-07-16",-3.21,4143900,{"date":1777,"open":1665,"high":26,"low":1632,"close":1637,"change":457,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1637},"2025-07-15",0.54,8478400,{"date":1781,"open":1719,"high":1681,"low":1687,"close":1627,"change":112,"percent_change":1671,"volume":1782,"transactions":9,"vwap":1627},"2025-07-14",5264500,{"date":1784,"open":1719,"high":206,"low":1637,"close":1637,"change":212,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1637},"2025-07-11",-3.61,5193000,{"date":1788,"open":206,"high":1136,"low":1665,"close":206,"change":112,"percent_change":1789,"volume":1790,"transactions":9,"vwap":206},"2025-07-10",-0.51,7912900,{"date":1792,"open":1705,"high":195,"low":1793,"close":1638,"change":122,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1638},"2025-07-09",1.72,14.71,12295100,{"date":1797,"open":1698,"high":1692,"low":1798,"close":1704,"change":222,"percent_change":222,"volume":1799,"transactions":9,"vwap":1704},"2025-07-08",1.69,8914400,{"date":1801,"open":1705,"high":1697,"low":1802,"close":1704,"change":212,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1704},"2025-07-07",1.65,-3.95,8592800,{"date":1806,"open":1807,"high":1731,"low":1802,"close":1692,"change":847,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1692},"2025-07-03",1.68,5.99,8645200,{"date":1811,"open":848,"high":1793,"low":1639,"close":1812,"change":107,"percent_change":704,"volume":1813,"transactions":9,"vwap":1812},"2025-07-02",1.67,13403800,{"date":1815,"open":1816,"high":855,"low":1817,"close":1639,"change":248,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1639},"2025-07-01",1.57,1.51,1.26,10283600,{"date":1821,"open":1045,"high":855,"low":1822,"close":1823,"change":1027,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-06-30",1.52,1.59,8.9,12649900,{"date":1827,"open":1045,"high":1816,"low":1750,"close":1828,"change":237,"percent_change":1344,"volume":1829,"transactions":9,"vwap":1828},"2025-06-27",1.46,6412400,{"date":1831,"open":1832,"high":1045,"low":1832,"close":1817,"change":705,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1817},"2025-06-26",1.41,7.86,8794700,{"date":1836,"open":21,"high":21,"low":1579,"close":1837,"change":212,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-25",1.4,-4.76,7523200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1842,"change":20,"percent_change":228,"volume":1845,"transactions":9,"vwap":1842},"2025-06-24",1.47,1.5,1.45,4824000,{"date":1847,"open":1843,"high":1324,"low":1848,"close":1849,"change":575,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-06-23",1.42,1.44,-5.26,6959600,{"date":1853,"open":1854,"high":1639,"low":1817,"close":1822,"change":575,"percent_change":429,"volume":1855,"transactions":9,"vwap":1822},"2025-06-20",1.6,12506100,{"date":1857,"open":1858,"high":848,"low":1045,"close":1854,"change":20,"percent_change":1681,"volume":1859,"transactions":9,"vwap":1854},"2025-06-18",1.56,6299700,{"date":1861,"open":1705,"high":1730,"low":1858,"close":1816,"change":1514,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1816},"2025-06-17",-12.29,8921100,{"date":1865,"open":1802,"high":1703,"low":1802,"close":1731,"change":862,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1731},"2025-06-16",9.15,16502100,{"date":1869,"open":848,"high":1770,"low":1870,"close":855,"change":565,"percent_change":1871,"volume":1872,"transactions":9,"vwap":855},"2025-06-13",1.58,-1.8,9630300,{"date":1874,"open":1802,"high":1698,"low":1639,"close":1812,"change":112,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1812},"2025-06-12",-0.6,13949000,{"date":1878,"open":1704,"high":1705,"low":1802,"close":1807,"change":457,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1807},"2025-06-11",0.6,13871700,{"date":1882,"open":1812,"high":1443,"low":855,"close":1812,"change":20,"percent_change":1632,"volume":1883,"transactions":9,"vwap":1812},"2025-06-10",15812300,{"date":1885,"open":1822,"high":855,"low":1822,"close":855,"change":705,"percent_change":1886,"volume":1887,"transactions":9,"vwap":855},"2025-06-09",7.19,10060600,{"date":1889,"open":1849,"high":1890,"low":1750,"close":1324,"change":705,"percent_change":911,"volume":1891,"transactions":9,"vwap":1324},"2025-06-06",1.55,13655700,{"date":1893,"open":1837,"high":1894,"low":1895,"close":1848,"change":205,"percent_change":528,"volume":1896,"transactions":9,"vwap":1848},"2025-06-05",1.48,1.36,10399300,{"date":1898,"open":1899,"high":1170,"low":1900,"close":1170,"change":271,"percent_change":838,"volume":1901,"transactions":9,"vwap":1170},"2025-06-04",1.31,1.29,9570900,{"date":1903,"open":327,"high":82,"low":1904,"close":1905,"change":248,"percent_change":1858,"volume":1906,"transactions":9,"vwap":1905},"2025-06-03",1.25,1.3,7671800,{"date":1908,"open":1905,"high":1899,"low":1909,"close":327,"change":112,"percent_change":1910,"volume":1911,"transactions":9,"vwap":327},"2025-06-02",1.24,-0.78,6045600,{"date":1913,"open":1832,"high":1750,"low":327,"close":1900,"change":308,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1900},"2025-05-30",-9.79,15080400,{"date":1917,"open":1848,"high":21,"low":1837,"close":1750,"change":457,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1750},"2025-05-29",0.7,9137400,{"date":1921,"open":1922,"high":1848,"low":82,"close":1848,"change":255,"percent_change":1451,"volume":1923,"transactions":9,"vwap":1848},"2025-05-28",1.37,9106200,{"date":1925,"open":82,"high":1922,"low":1899,"close":1922,"change":248,"percent_change":1894,"volume":1926,"transactions":9,"vwap":1922},"2025-05-27",6685700,{"date":1928,"open":1818,"high":1895,"low":1818,"close":1929,"change":107,"percent_change":96,"volume":1930,"transactions":9,"vwap":1929},"2025-05-23",1.35,9039400,{"date":1932,"open":1899,"high":1899,"low":1909,"close":1900,"change":186,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1900},"2025-05-22",-1.53,8614400,{"date":1936,"open":1170,"high":1579,"low":1905,"close":1899,"change":575,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1899},"2025-05-21",-5.76,8989800,{"date":1940,"open":1849,"high":1849,"low":1922,"close":1579,"change":565,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1579},"2025-05-20",-2.11,8199700,{"date":1944,"open":1837,"high":1842,"low":1579,"close":1848,"change":222,"percent_change":222,"volume":1945,"transactions":9,"vwap":1848},"2025-05-19",7213000,{"date":1947,"open":1948,"high":1848,"low":1948,"close":1848,"change":255,"percent_change":1451,"volume":1949,"transactions":9,"vwap":1848},"2025-05-16",1.32,18037900,{"date":1951,"open":1832,"high":1832,"low":82,"close":1922,"change":237,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1922},"2025-05-15",-3.52,11620200,{"date":1955,"open":1837,"high":1750,"low":1929,"close":1848,"change":20,"percent_change":236,"volume":1956,"transactions":9,"vwap":1848},"2025-05-14",7455700,{"date":1958,"open":1579,"high":1849,"low":1922,"close":1579,"change":112,"percent_change":1366,"volume":1959,"transactions":9,"vwap":1579},"2025-05-13",7059100,{"date":1961,"open":1579,"high":1849,"low":1922,"close":1837,"change":255,"percent_change":694,"volume":1962,"transactions":9,"vwap":1837},"2025-05-12",10033700,{"date":1964,"open":1900,"high":1895,"low":1900,"close":1929,"change":255,"percent_change":1543,"volume":1965,"transactions":9,"vwap":1929},"2025-05-09",5314900,{"date":1967,"open":1968,"high":1905,"low":420,"close":1905,"change":847,"percent_change":1050,"volume":1969,"transactions":9,"vwap":1905},"2025-05-08",1.22,5243100,{"date":1971,"open":1968,"high":1904,"low":1972,"close":1973,"change":112,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-05-07",1.18,1.2,-0.83,6356500,{"date":1977,"open":1904,"high":1948,"low":1972,"close":420,"change":237,"percent_change":1978,"volume":1979,"transactions":9,"vwap":420},"2025-05-06",-3.97,5551000,{"date":1981,"open":1968,"high":1900,"low":1968,"close":1818,"change":457,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1818},"2025-05-05",0.8,6449100,{"date":1985,"open":1909,"high":327,"low":420,"close":1904,"change":248,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1904},"2025-05-02",1.63,3728200,{"date":1989,"open":1968,"high":1818,"low":420,"close":1990,"change":457,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-05-01",1.23,0.82,4263900,{"date":1994,"open":1968,"high":1968,"low":1972,"close":1968,"change":112,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1968},"2025-04-30",-0.81,5526200,{"date":1998,"open":327,"high":1905,"low":420,"close":1990,"change":565,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1990},"2025-04-29",-2.38,4957600,{"date":2002,"open":1904,"high":1899,"low":1968,"close":1818,"change":205,"percent_change":992,"volume":2003,"transactions":9,"vwap":1818},"2025-04-28",6908400,{"date":2005,"open":420,"high":1909,"low":60,"close":1968,"change":222,"percent_change":222,"volume":2006,"transactions":9,"vwap":1968},"2025-04-25",3863900,{"date":2008,"open":2009,"high":1968,"low":2009,"close":1968,"change":107,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1968},"2025-04-24",1.16,5.17,3853400,{"date":2013,"open":2014,"high":60,"low":117,"close":2009,"change":205,"percent_change":669,"volume":2015,"transactions":9,"vwap":2009},"2025-04-23",1.15,6648800,{"date":180,"open":176,"high":2009,"low":176,"close":1381,"change":457,"percent_change":67,"volume":2017,"transactions":9,"vwap":1381},5069200]