[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLND":3,"homepage-market-summary":30,"stock-historical-BLND":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLND","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},"Blend Labs, Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Blend Labs Inc is a cloud-based platform software platform that powers the digital interface between financial services firms and consumers. It supports and simplifies applications for mortgages, consumer loans, and deposit accounts. Its operating segment is Blend Platform segment which comprises a suite of products that power the entire origination process from back-end workflows to consumer experience. The key revenue for the company is generated from the Blend Platform segment. Company has it's assets in united states, India and Mexico regions.","419","Novato, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},1.03,1.05,1.08,1.015,-0.02,-1.9,1420024.971796,4914,1.036,3.615,1.01,3260566.0152779603,0.8,1310,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":26,"price":102,"is_up":39},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},4.49,3056969,1115793769.834768,-66.88,"2025-04-22",[181,182,190,197,205,213,221,228,236,246,254,263,272,281,291,300,307,313,321,329,338,346,354,360,367,374,381,386,393,399,406,412,421,428,434,441,448,454,462,470,480,489,498,505,513,521,530,538,545,552,560,568,578,586,592,596,602,608,613,619,624,628,633,636,642,646,651,655,660,665,669,672,676,680,684,690,696,700,705,711,716,720,725,731,738,742,746,750,754,759,763,767,771,776,781,785,789,794,800,805,810,816,823,826,830,834,839,842,846,849,852,856,859,864,867,871,875,878,881,885,890,894,898,903,907,912,918,923,929,932,936,940,945,948,954,958,962,966,969,972,976,980,984,989,994,997,1001,1005,1009,1012,1015,1019,1022,1026,1030,1034,1038,1042,1046,1050,1054,1058,1062,1067,1073,1078,1085,1091,1098,1103,1110,1116,1123,1132,1139,1145,1150,1157,1163,1170,1177,1184,1191,1197,1204,1211,1217,1222,1228,1234,1240,1246,1251,1254,1258,1263,1268,1272,1277,1280,1284,1288,1295,1301,1306,1313,1319,1323,1328,1331,1335,1339,1343,1348,1354,1358,1364,1368,1372,1376,1380,1385,1388,1391,1394,1399,1405,1411,1415,1418,1421,1425,1430,1436,1440,1446,1454,1459,1464,1468,1473,1476,1479,1483,1486,1489,1494,1498,1502,1507,1510,1515,1521,1527,1532,1540,1547,1552,1558,1564,1571,1578,1586,1591,1599,1605,1609,1616,1622,1629,1636,1642,1648,1653,1659,1666,1671,1674,1678,1682,1688,1692,1697,1702,1706,1709,1714,1718,1722,1726,1732,1736,1740,1744,1748,1753,1757,1761,1766,1771,1776,1779,1783,1786,1790,1794,1797,1801,1805,1809,1813,1816,1819,1822,1826,1830,1833,1836,1841,1845,1849,1853,1858,1861,1865,1868,1872,1875,1878,1883,1886,1891,1897,1902,1906,1909,1914,1917,1920,1924,1927,1931,1935,1939,1943,1946,1949,1953,1957,1961,1964,1968,1972,1975,1978,1982,1986,1989,1993,1997,2001,2004,2008,2011,2015],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":16,"high":184,"low":26,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.075,0.02,1.94,1407569.712162,6256,1.0361,{"date":191,"open":16,"high":192,"low":89,"close":16,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",1.085,0,2053257.241781,9128,1.0574,{"date":198,"open":18,"high":199,"low":16,"close":16,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",1.09,-0.06,-5.5,1066128.718283,4519,1.0525,{"date":206,"open":207,"high":116,"low":208,"close":199,"change":20,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.11,1.06,-1.8,1397815.131768,4610,1.0884,{"date":214,"open":199,"high":116,"low":215,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",1.07,0.04,3.74,1750810.315491,5830,1.1072,{"date":222,"open":207,"high":116,"low":208,"close":215,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",-0.05,-4.46,1521164.567129,6129,1.0784,{"date":229,"open":230,"high":230,"low":18,"close":231,"change":223,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",1.17,1.12,-4.27,2018652.310107,6241,1.119,{"date":237,"open":238,"high":239,"low":240,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.26,1.27,1.16,-0.08,-6.4,2708210.937463,12657,1.1903,{"date":247,"open":60,"high":238,"low":248,"close":249,"change":106,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",1.18,1.25,5.04,2491160.409254,11138,1.2342,{"date":255,"open":256,"high":257,"low":248,"close":60,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",1.29,1.3,-0.11,-8.46,6303335.304734,8726,1.1984,{"date":264,"open":265,"high":265,"low":266,"close":257,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",1.35,1.295,-0.03,-2.26,1456154.472382,7703,1.3199,{"date":273,"open":82,"high":274,"low":275,"close":276,"change":267,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.38,1.325,1.33,-2.21,1477474.696994,8313,1.349,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",1.41,1.425,1.36,-0.09,-6.21,1643684.868655,8130,1.3901,{"date":292,"open":283,"high":293,"low":294,"close":295,"change":216,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",1.46,1.4,1.45,2.84,1752388.791906,10875,1.4376,{"date":301,"open":302,"high":293,"low":294,"close":283,"change":111,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",1.43,-0.7,2021013.602381,8577,1.4307,{"date":308,"open":294,"high":293,"low":294,"close":309,"change":193,"percent_change":193,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.42,2123208.680455,7552,1.4338,{"date":314,"open":315,"high":315,"low":316,"close":309,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":299},"2026-09-09",1.49,1.415,-0.07,-4.7,2224011.975055,8372,{"date":322,"open":323,"high":324,"low":295,"close":315,"change":223,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.53,1.531,-3.25,1789357.161618,9013,1.4798,{"date":330,"open":315,"high":331,"low":315,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1.6,1.54,0.03,1.99,1695759.776057,7408,1.5377,{"date":339,"open":332,"high":340,"low":341,"close":342,"change":193,"percent_change":193,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.57,1.5,1.51,1071763.652646,5492,1.5166,{"date":347,"open":332,"high":348,"low":341,"close":342,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.55,-0.04,-2.58,1383241.346822,7213,1.5226,{"date":355,"open":323,"high":356,"low":341,"close":348,"change":193,"percent_change":193,"volume":357,"transactions":358,"vwap":359},"2026-09-01",1.585,1826867.796157,6569,1.5455,{"date":361,"open":341,"high":362,"low":341,"close":348,"change":333,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.58,1.97,2933498.761849,8326,1.5511,{"date":368,"open":348,"high":362,"low":341,"close":369,"change":20,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",1.52,-1.3,1578558.42316,8820,1.5253,{"date":375,"open":315,"high":376,"low":315,"close":332,"change":216,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",1.56,2.67,1636314.320757,7274,1.5411,{"date":382,"open":295,"high":342,"low":295,"close":341,"change":185,"percent_change":265,"volume":383,"transactions":384,"vwap":385},"2026-08-26",1285431.918929,8349,1.4821,{"date":387,"open":342,"high":323,"low":388,"close":388,"change":20,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",1.48,-1.33,1274640.887546,5725,1.4937,{"date":394,"open":342,"high":323,"low":293,"close":341,"change":20,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",-1.32,1275855.029222,6149,1.4905,{"date":400,"open":315,"high":401,"low":388,"close":369,"change":106,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",1.535,4.11,1355691.614668,6549,1.5119,{"date":407,"open":332,"high":332,"low":302,"close":293,"change":349,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-20",-2.67,1399340.095254,4952,1.4703,{"date":413,"open":315,"high":414,"low":415,"close":341,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",1.545,1.4409,0.05,3.45,3878086.497023,7102,1.4834,{"date":422,"open":342,"high":423,"low":302,"close":295,"change":267,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",1.575,-2.03,3749276.952594,8867,1.4848,{"date":429,"open":295,"high":315,"low":302,"close":388,"change":111,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",-0.67,2189942.65117,8315,1.4678,{"date":435,"open":342,"high":436,"low":315,"close":315,"change":200,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",1.5599,-3.87,2272834.534193,13096,1.5212,{"date":442,"open":294,"high":376,"low":294,"close":348,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-13",0.15,10.71,4198019.240375,12169,1.5034,{"date":449,"open":342,"high":342,"low":285,"close":294,"change":349,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-12",-2.78,3934066.715545,15641,1.3982,{"date":455,"open":369,"high":456,"low":294,"close":457,"change":317,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",1.538,1.44,-4.64,5056513.860926,15065,1.4394,{"date":463,"open":331,"high":464,"low":341,"close":342,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",1.63,-0.12,-7.36,2691912.474584,10500,1.5412,{"date":471,"open":472,"high":473,"low":474,"close":464,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",1.75,1.876,1.62,-0.32,-16.41,5546368.667719,19870,1.7047,{"date":481,"open":482,"high":483,"low":186,"close":484,"change":200,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",2.04,2.08,1.95,-2.99,3692007.03913,11972,2.0036,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":185,"percent_change":26,"volume":495,"transactions":496,"vwap":497},"2026-08-05",2,2.045,1.965,2.01,1987305.60144,9241,2.0127,{"date":499,"open":500,"high":491,"low":500,"close":334,"change":106,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",1.91,3.11,2003587.531277,8191,1.9734,{"date":506,"open":507,"high":186,"low":507,"close":508,"change":443,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",1.8,1.93,8.43,1648276.341778,9437,1.8777,{"date":514,"open":515,"high":507,"low":516,"close":517,"change":333,"percent_change":516,"volume":518,"transactions":519,"vwap":520},"2026-07-31",1.73,1.71,1.78,1068966.394522,7942,1.761,{"date":522,"open":523,"high":524,"low":525,"close":472,"change":200,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",1.79,1.795,1.67,-3.31,1510751.822411,7572,1.7138,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":185,"percent_change":231,"volume":535,"transactions":536,"vwap":537},"2026-07-29",1.77,1.85,1.81,1951091.538062,8570,1.8161,{"date":539,"open":517,"high":540,"low":515,"close":523,"change":216,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",1.82,2.29,1694016.450773,7303,1.7861,{"date":546,"open":515,"high":532,"low":547,"close":472,"change":106,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",1.7135,3.55,1594190.395001,7598,1.7504,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":193,"percent_change":193,"volume":557,"transactions":558,"vwap":559},"2026-07-24",1.72,1.765,1.69,1651686.142249,5704,1.7166,{"date":561,"open":515,"high":562,"low":563,"close":556,"change":349,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",1.745,1.681,-2.31,2031425.173176,9967,1.7085,{"date":569,"open":570,"high":571,"low":572,"close":515,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",1.84,1.88,1.715,-0.15,-7.98,3974117.660466,12462,1.7822,{"date":579,"open":507,"high":580,"low":532,"close":571,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",1.9,0.08,4.44,2503856.207252,7993,1.8533,{"date":587,"open":517,"high":540,"low":572,"close":507,"change":111,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-20",-0.55,1581855.450621,6870,1.7839,{"date":593,"open":515,"high":594,"low":515,"close":534,"change":333,"percent_change":556,"volume":595,"transactions":9,"vwap":534},"2026-07-17",1.86,1574600,{"date":597,"open":598,"high":507,"low":598,"close":517,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":517},"2026-07-16",1.7,0.07,4.09,3012800,{"date":603,"open":507,"high":604,"low":605,"close":516,"change":317,"percent_change":606,"volume":607,"transactions":9,"vwap":516},"2026-07-15",1.835,1.65,-3.93,2112900,{"date":609,"open":472,"high":594,"low":610,"close":517,"change":216,"percent_change":611,"volume":612,"transactions":9,"vwap":517},"2026-07-14",1.735,2.3,1633500,{"date":614,"open":554,"high":615,"low":598,"close":616,"change":216,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-13",1.815,1.74,2.35,2132100,{"date":620,"open":554,"high":472,"low":621,"close":598,"change":111,"percent_change":622,"volume":623,"transactions":9,"vwap":598},"2026-07-10",1.64,-0.58,2701700,{"date":625,"open":532,"high":524,"low":626,"close":516,"change":317,"percent_change":606,"volume":627,"transactions":9,"vwap":516},"2026-07-09",1.68,4927200,{"date":629,"open":523,"high":630,"low":472,"close":517,"change":349,"percent_change":631,"volume":632,"transactions":9,"vwap":517},"2026-07-08",1.805,-2.2,1355200,{"date":634,"open":534,"high":571,"low":534,"close":540,"change":111,"percent_change":588,"volume":635,"transactions":9,"vwap":540},"2026-07-07",1114300,{"date":637,"open":507,"high":638,"low":532,"close":639,"change":185,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-06",1.87,1.83,1.1,1487800,{"date":643,"open":517,"high":644,"low":517,"close":534,"change":193,"percent_change":193,"volume":645,"transactions":9,"vwap":534},"2026-07-02",1.845,1235000,{"date":647,"open":598,"high":638,"low":598,"close":534,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":534},"2026-07-01",0.1,5.85,2189000,{"date":652,"open":556,"high":653,"low":525,"close":516,"change":185,"percent_change":248,"volume":654,"transactions":9,"vwap":516},"2026-06-30",1.725,1563700,{"date":656,"open":472,"high":657,"low":658,"close":556,"change":349,"percent_change":564,"volume":659,"transactions":9,"vwap":556},"2026-06-29",1.779,1.685,1753600,{"date":661,"open":464,"high":616,"low":474,"close":515,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":515},"2026-06-26",0.11,6.79,3374700,{"date":666,"open":626,"high":626,"low":331,"close":474,"change":241,"percent_change":667,"volume":668,"transactions":9,"vwap":474},"2026-06-25",-4.71,2264600,{"date":670,"open":525,"high":555,"low":525,"close":598,"change":333,"percent_change":507,"volume":671,"transactions":9,"vwap":598},"2026-06-24",1757900,{"date":673,"open":605,"high":472,"low":605,"close":525,"change":111,"percent_change":674,"volume":675,"transactions":9,"vwap":525},"2026-06-23",-0.6,2955200,{"date":677,"open":516,"high":534,"low":678,"close":626,"change":333,"percent_change":540,"volume":679,"transactions":9,"vwap":626},"2026-06-22",1.605,4442900,{"date":681,"open":464,"high":516,"low":376,"close":605,"change":106,"percent_change":682,"volume":683,"transactions":9,"vwap":605},"2026-06-18",3.77,7569500,{"date":685,"open":616,"high":523,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-17",1.59,-0.18,-10.17,2791200,{"date":691,"open":692,"high":630,"low":572,"close":532,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":532},"2026-06-16",1.76,0.09,5.36,2531227,{"date":697,"open":516,"high":517,"low":626,"close":626,"change":111,"percent_change":698,"volume":699,"transactions":9,"vwap":626},"2026-06-15",-0.59,2851500,{"date":701,"open":598,"high":515,"low":702,"close":556,"change":200,"percent_change":703,"volume":704,"transactions":9,"vwap":556},"2026-06-12",1.651,-3.43,1965600,{"date":706,"open":472,"high":707,"low":708,"close":472,"change":693,"percent_change":709,"volume":710,"transactions":9,"vwap":472},"2026-06-11",1.785,1.66,5.42,3625200,{"date":712,"open":516,"high":713,"low":605,"close":708,"change":267,"percent_change":714,"volume":715,"transactions":9,"vwap":708},"2026-06-10",1.731,-1.78,1863600,{"date":717,"open":626,"high":692,"low":464,"close":556,"change":20,"percent_change":718,"volume":719,"transactions":9,"vwap":556},"2026-06-09",-1.17,2202700,{"date":721,"open":598,"high":515,"low":722,"close":516,"change":693,"percent_change":723,"volume":724,"transactions":9,"vwap":516},"2026-06-08",1.632,5.56,2885100,{"date":726,"open":556,"high":562,"low":727,"close":474,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":474},"2026-06-05",1.595,-0.1,-5.81,2270300,{"date":732,"open":733,"high":692,"low":734,"close":554,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":554},"2026-06-04",1.61,1.603,0.13,8.18,3381400,{"date":739,"open":605,"high":525,"low":348,"close":686,"change":317,"percent_change":740,"volume":741,"transactions":9,"vwap":686},"2026-06-03",-4.22,3540800,{"date":743,"open":515,"high":555,"low":464,"close":708,"change":241,"percent_change":744,"volume":745,"transactions":9,"vwap":708},"2026-06-02",-4.6,2909900,{"date":747,"open":507,"high":540,"low":515,"close":616,"change":223,"percent_change":748,"volume":749,"transactions":9,"vwap":616},"2026-06-01",-2.79,3391900,{"date":751,"open":626,"high":570,"low":626,"close":523,"change":599,"percent_change":752,"volume":753,"transactions":9,"vwap":523},"2026-05-29",4.07,7863900,{"date":755,"open":331,"high":515,"low":376,"close":554,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":554},"2026-05-28",0.16,10.26,4468900,{"date":760,"open":295,"high":362,"low":295,"close":376,"change":693,"percent_change":761,"volume":762,"transactions":9,"vwap":376},"2026-05-27",6.12,2861800,{"date":764,"open":388,"high":315,"low":302,"close":765,"change":193,"percent_change":193,"volume":766,"transactions":9,"vwap":765},"2026-05-26",1.47,3388500,{"date":768,"open":340,"high":423,"low":293,"close":765,"change":223,"percent_change":769,"volume":770,"transactions":9,"vwap":765},"2026-05-22",-3.29,4250600,{"date":772,"open":323,"high":376,"low":773,"close":369,"change":111,"percent_change":774,"volume":775,"transactions":9,"vwap":369},"2026-05-21",1.495,-0.65,3154500,{"date":777,"open":765,"high":778,"low":293,"close":323,"change":416,"percent_change":779,"volume":780,"transactions":9,"vwap":323},"2026-05-20",1.565,3.38,5090500,{"date":782,"open":474,"high":474,"low":765,"close":388,"change":728,"percent_change":783,"volume":784,"transactions":9,"vwap":388},"2026-05-19",-6.33,6001200,{"date":786,"open":309,"high":686,"low":283,"close":362,"change":735,"percent_change":787,"volume":788,"transactions":9,"vwap":362},"2026-05-18",8.97,6277500,{"date":790,"open":791,"high":388,"low":791,"close":295,"change":106,"percent_change":792,"volume":793,"transactions":9,"vwap":295},"2026-05-15",1.37,4.32,7160100,{"date":795,"open":369,"high":323,"low":796,"close":797,"change":317,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-14",1.175,1.39,-4.79,17457400,{"date":801,"open":457,"high":802,"low":803,"close":293,"change":416,"percent_change":548,"volume":804,"transactions":9,"vwap":293},"2026-05-13",1.485,1.395,4823000,{"date":806,"open":457,"high":807,"low":274,"close":283,"change":267,"percent_change":808,"volume":809,"transactions":9,"vwap":283},"2026-05-12",1.445,-2.08,2674100,{"date":811,"open":265,"high":812,"low":813,"close":457,"change":106,"percent_change":814,"volume":815,"transactions":9,"vwap":457},"2026-05-11",1.475,1.31,4.35,3655000,{"date":817,"open":818,"high":376,"low":819,"close":274,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":274},"2026-05-08",1.455,1.365,-0.24,-14.81,4123400,{"date":824,"open":474,"high":556,"low":356,"close":474,"change":185,"percent_change":249,"volume":825,"transactions":9,"vwap":474},"2026-05-07",2931200,{"date":827,"open":340,"high":733,"low":341,"close":331,"change":416,"percent_change":828,"volume":829,"transactions":9,"vwap":331},"2026-05-06",3.23,2023100,{"date":831,"open":348,"high":832,"low":401,"close":348,"change":185,"percent_change":813,"volume":833,"transactions":9,"vwap":348},"2026-05-05",1.615,3879700,{"date":835,"open":341,"high":836,"low":341,"close":323,"change":837,"percent_change":136,"volume":838,"transactions":9,"vwap":323},"2026-05-04",1.609,0.01,2615700,{"date":840,"open":315,"high":348,"low":293,"close":369,"change":106,"percent_change":402,"volume":841,"transactions":9,"vwap":369},"2026-05-01",1702100,{"date":843,"open":302,"high":315,"low":797,"close":293,"change":216,"percent_change":844,"volume":845,"transactions":9,"vwap":293},"2026-04-30",2.82,2253300,{"date":847,"open":283,"high":295,"low":797,"close":309,"change":111,"percent_change":303,"volume":848,"transactions":9,"vwap":309},"2026-04-29",1427700,{"date":850,"open":797,"high":388,"low":797,"close":302,"change":185,"percent_change":309,"volume":851,"transactions":9,"vwap":302},"2026-04-28",4902900,{"date":853,"open":295,"high":802,"low":294,"close":283,"change":223,"percent_change":854,"volume":855,"transactions":9,"vwap":283},"2026-04-27",-3.42,1181200,{"date":857,"open":302,"high":293,"low":274,"close":293,"change":599,"percent_change":250,"volume":858,"transactions":9,"vwap":293},"2026-04-24",2224500,{"date":860,"open":362,"high":331,"low":274,"close":797,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":797},"2026-04-23",-0.21,-13.12,2539900,{"date":865,"open":686,"high":621,"low":686,"close":331,"change":185,"percent_change":239,"volume":866,"transactions":9,"vwap":331},"2026-04-22",1085300,{"date":868,"open":733,"high":658,"low":362,"close":362,"change":267,"percent_change":869,"volume":870,"transactions":9,"vwap":362},"2026-04-21",-1.86,1949000,{"date":872,"open":376,"high":621,"low":414,"close":733,"change":216,"percent_change":873,"volume":874,"transactions":9,"vwap":733},"2026-04-20",2.55,1687400,{"date":876,"open":733,"high":708,"low":332,"close":340,"change":193,"percent_change":193,"volume":877,"transactions":9,"vwap":340},"2026-04-17",6138300,{"date":879,"open":376,"high":621,"low":348,"close":340,"change":333,"percent_change":484,"volume":880,"transactions":9,"vwap":340},"2026-04-16",3152500,{"date":882,"open":295,"high":376,"low":295,"close":332,"change":662,"percent_change":883,"volume":884,"transactions":9,"vwap":332},"2026-04-15",7.69,3770600,{"date":886,"open":315,"high":887,"low":283,"close":302,"change":349,"percent_change":888,"volume":889,"transactions":9,"vwap":302},"2026-04-14",1.525,-2.72,1847500,{"date":891,"open":797,"high":388,"low":276,"close":765,"change":416,"percent_change":892,"volume":893,"transactions":9,"vwap":765},"2026-04-13",3.52,2858600,{"date":895,"open":369,"high":332,"low":283,"close":309,"change":258,"percent_change":896,"volume":897,"transactions":9,"vwap":309},"2026-04-10",-7.19,4256200,{"date":899,"open":605,"high":900,"low":341,"close":323,"change":573,"percent_change":901,"volume":902,"transactions":9,"vwap":323},"2026-04-09",1.665,-8.93,3805300,{"date":904,"open":507,"high":540,"low":605,"close":626,"change":349,"percent_change":905,"volume":906,"transactions":9,"vwap":626},"2026-04-08",-2.33,3017100,{"date":908,"open":500,"high":363,"low":909,"close":554,"change":861,"percent_change":910,"volume":911,"transactions":9,"vwap":554},"2026-04-07",1.705,-10.88,4709200,{"date":913,"open":914,"high":915,"low":508,"close":508,"change":317,"percent_change":916,"volume":917,"transactions":9,"vwap":508},"2026-04-06",1.98,2.054,-3.5,4301400,{"date":919,"open":533,"high":920,"low":570,"close":491,"change":648,"percent_change":921,"volume":922,"transactions":9,"vwap":491},"2026-04-02",2.0079999,5.26,3496300,{"date":924,"open":554,"high":925,"low":516,"close":580,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":580},"2026-04-01",1.92,0.2,11.76,3457300,{"date":930,"open":598,"high":472,"low":474,"close":598,"change":333,"percent_change":507,"volume":931,"transactions":9,"vwap":598},"2026-03-31",8488300,{"date":933,"open":525,"high":909,"low":348,"close":525,"change":185,"percent_change":934,"volume":935,"transactions":9,"vwap":525},"2026-03-30",1.21,6428700,{"date":937,"open":626,"high":572,"low":474,"close":605,"change":223,"percent_change":938,"volume":939,"transactions":9,"vwap":605},"2026-03-27",-2.94,4062600,{"date":941,"open":554,"high":639,"low":942,"close":598,"change":223,"percent_change":943,"volume":944,"transactions":9,"vwap":598},"2026-03-26",1.675,-2.86,5619400,{"date":946,"open":556,"high":507,"low":556,"close":472,"change":693,"percent_change":709,"volume":947,"transactions":9,"vwap":472},"2026-03-25",3654300,{"date":949,"open":598,"high":950,"low":951,"close":708,"change":200,"percent_change":952,"volume":953,"transactions":9,"vwap":708},"2026-03-24",1.775,1.645,-3.49,4212100,{"date":955,"open":464,"high":554,"low":733,"close":554,"change":581,"percent_change":956,"volume":957,"transactions":9,"vwap":554},"2026-03-23",4.88,5246600,{"date":959,"open":605,"high":516,"low":733,"close":621,"change":20,"percent_change":960,"volume":961,"transactions":9,"vwap":621},"2026-03-20",-1.2,5110400,{"date":963,"open":341,"high":708,"low":388,"close":708,"change":735,"percent_change":964,"volume":965,"transactions":9,"vwap":708},"2026-03-19",8.5,7680000,{"date":967,"open":295,"high":356,"low":457,"close":323,"change":333,"percent_change":491,"volume":968,"transactions":9,"vwap":323},"2026-03-18",4899000,{"date":970,"open":765,"high":348,"low":807,"close":341,"change":333,"percent_change":482,"volume":971,"transactions":9,"vwap":341},"2026-03-17",4999900,{"date":973,"open":331,"high":331,"low":295,"close":765,"change":286,"percent_change":974,"volume":975,"transactions":9,"vwap":765},"2026-03-16",-5.77,6061000,{"date":977,"open":331,"high":516,"low":332,"close":376,"change":223,"percent_change":978,"volume":979,"transactions":9,"vwap":376},"2026-03-13",-3.11,6279300,{"date":981,"open":540,"high":500,"low":362,"close":733,"change":861,"percent_change":982,"volume":983,"transactions":9,"vwap":733},"2026-03-12",-11.54,5845700,{"date":985,"open":626,"high":363,"low":708,"close":540,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":540},"2026-03-11",0.19,11.66,10750800,{"date":990,"open":621,"high":991,"low":678,"close":464,"change":349,"percent_change":992,"volume":993,"transactions":9,"vwap":464},"2026-03-10",1.695,-2.4,6938800,{"date":995,"open":464,"high":556,"low":356,"close":525,"change":185,"percent_change":934,"volume":996,"transactions":9,"vwap":525},"2026-03-09",4525800,{"date":998,"open":525,"high":556,"low":733,"close":605,"change":317,"percent_change":999,"volume":1000,"transactions":9,"vwap":605},"2026-03-06",-4.07,1383400,{"date":1002,"open":616,"high":524,"low":598,"close":554,"change":837,"percent_change":1003,"volume":1004,"transactions":9,"vwap":554},"2026-03-05",0.58,3515700,{"date":1006,"open":515,"high":1007,"low":991,"close":516,"change":111,"percent_change":622,"volume":1008,"transactions":9,"vwap":516},"2026-03-04",1.755,1111700,{"date":1010,"open":464,"high":532,"low":464,"close":554,"change":185,"percent_change":248,"volume":1011,"transactions":9,"vwap":554},"2026-03-03",1755600,{"date":1013,"open":464,"high":515,"low":474,"close":598,"change":185,"percent_change":60,"volume":1014,"transactions":9,"vwap":598},"2026-03-02",1751000,{"date":1016,"open":626,"high":991,"low":733,"close":626,"change":200,"percent_change":1017,"volume":1018,"transactions":9,"vwap":626},"2026-02-27",-3.45,2994300,{"date":1020,"open":554,"high":534,"low":598,"close":616,"change":333,"percent_change":472,"volume":1021,"transactions":9,"vwap":616},"2026-02-26",2797200,{"date":1023,"open":621,"high":515,"low":331,"close":516,"change":599,"percent_change":1024,"volume":1025,"transactions":9,"vwap":516},"2026-02-25",4.27,3244400,{"date":1027,"open":686,"high":626,"low":340,"close":621,"change":416,"percent_change":1028,"volume":1029,"transactions":9,"vwap":621},"2026-02-24",3.14,2725600,{"date":1031,"open":598,"high":598,"low":362,"close":686,"change":258,"percent_change":1032,"volume":1033,"transactions":9,"vwap":686},"2026-02-23",-6.47,3311800,{"date":1035,"open":556,"high":540,"low":626,"close":598,"change":20,"percent_change":1036,"volume":1037,"transactions":9,"vwap":598},"2026-02-20",-1.16,2467700,{"date":1039,"open":616,"high":1007,"low":909,"close":554,"change":267,"percent_change":1040,"volume":1041,"transactions":9,"vwap":554},"2026-02-19",-1.71,2111700,{"date":1043,"open":517,"high":639,"low":653,"close":472,"change":20,"percent_change":1044,"volume":1045,"transactions":9,"vwap":472},"2026-02-18",-1.13,2376200,{"date":1047,"open":626,"high":639,"low":708,"close":532,"change":106,"percent_change":1048,"volume":1049,"transactions":9,"vwap":532},"2026-02-17",3.51,3715600,{"date":1051,"open":525,"high":692,"low":621,"close":516,"change":837,"percent_change":1052,"volume":1053,"transactions":9,"vwap":516},"2026-02-13",0.59,4575300,{"date":1055,"open":507,"high":507,"low":525,"close":598,"change":317,"percent_change":1056,"volume":1057,"transactions":9,"vwap":598},"2026-02-12",-3.95,2382400,{"date":1059,"open":484,"high":363,"low":516,"close":532,"change":861,"percent_change":1060,"volume":1061,"transactions":9,"vwap":532},"2026-02-11",-10.61,3629600,{"date":1063,"open":914,"high":482,"low":1064,"close":914,"change":837,"percent_change":1065,"volume":1066,"transactions":9,"vwap":914},"2026-02-10",1.945,0.51,1852800,{"date":1068,"open":363,"high":1069,"low":1070,"close":363,"change":20,"percent_change":1071,"volume":1072,"transactions":9,"vwap":363},"2026-02-09",2.015,1.902,-1.01,2852300,{"date":1074,"open":508,"high":1075,"low":639,"close":334,"change":693,"percent_change":1076,"volume":1077,"transactions":9,"vwap":334},"2026-02-06",2.05,4.74,4354800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":580,"change":573,"percent_change":1083,"volume":1084,"transactions":9,"vwap":580},"2026-02-05",2.02,2.058,1.89,-7.32,5156200,{"date":1086,"open":1087,"high":1088,"low":484,"close":1075,"change":223,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1075},"2026-02-04",2.09,2.1,-2.38,9890100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1088,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1088},"2026-02-03",2.37,2.07,-0.28,-11.76,6525100,{"date":1099,"open":617,"high":1100,"low":617,"close":1101,"change":193,"percent_change":193,"volume":1102,"transactions":9,"vwap":1101},"2026-02-02",2.44,2.38,3024100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1101,"change":200,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1101},"2026-01-30",2.41,2.42,2.295,-2.46,4106100,{"date":1111,"open":1112,"high":1113,"low":1106,"close":1100,"change":1095,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1100},"2026-01-29",2.7,2.71,-10.29,6249700,{"date":1117,"open":1118,"high":1119,"low":1113,"close":1120,"change":223,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-01-28",2.79,2.81,2.72,-1.81,3963800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-01-27",2.9,2.955,2.755,2.77,-0.14,-4.81,4178500,{"date":1133,"open":1119,"high":1134,"low":1135,"close":1136,"change":662,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-01-26",2.975,2.785,2.91,3.93,4159100,{"date":1140,"open":1141,"high":1142,"low":1128,"close":1143,"change":728,"percent_change":1017,"volume":1144,"transactions":9,"vwap":1143},"2026-01-23",2.86,2.93,2.8,2730400,{"date":1146,"open":296,"high":1147,"low":1148,"close":1125,"change":581,"percent_change":296,"volume":1149,"transactions":9,"vwap":1125},"2026-01-22",2.94,2.83,2463300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":844,"change":317,"percent_change":1155,"volume":1156,"transactions":9,"vwap":844},"2026-01-21",2.88,2.92,2.75,-2.42,4799700,{"date":1158,"open":1159,"high":1136,"low":1160,"close":1161,"change":200,"percent_change":424,"volume":1162,"transactions":9,"vwap":1161},"2026-01-20",2.85,2.819,2.89,3928300,{"date":1164,"open":1165,"high":1166,"low":1147,"close":1167,"change":286,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-01-16",3.04,3.08,2.95,-2.96,2606700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1165,"change":223,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1165},"2026-01-15",3.15,3.155,3.02,-1.62,2318800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":81,"change":241,"percent_change":1182,"volume":1183,"transactions":9,"vwap":81},"2026-01-14",3.17,3.19,3.03,-2.52,1970900,{"date":1185,"open":1186,"high":88,"low":1187,"close":1179,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1179},"2026-01-13",3.34,3.095,-0.17,-5.09,2823100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1186,"change":416,"percent_change":369,"volume":1196,"transactions":9,"vwap":1186},"2026-01-12",3.27,3.36,3.163,2016700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":735,"percent_change":402,"volume":1203,"transactions":9,"vwap":1202},"2026-01-09",3.3,3.435,3.28,3.29,2902000,{"date":1205,"open":1166,"high":1206,"low":1207,"close":1208,"change":216,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-08",3.26,3.05,3.16,1.28,2038100,{"date":1212,"open":81,"high":828,"low":1213,"close":1214,"change":333,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-07",3.045,3.12,0.97,2139500,{"date":1218,"open":1179,"high":1219,"low":1220,"close":81,"change":241,"percent_change":1182,"volume":1221,"transactions":9,"vwap":81},"2026-01-06",3.18,3.025,1723600,{"date":1223,"open":1181,"high":1224,"low":1225,"close":1179,"change":443,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1179},"2026-01-05",3.225,3.015,4.97,1633100,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1174,"change":20,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1174},"2026-01-02",3.1,2.945,-0.66,2732400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1165,"change":333,"percent_change":46,"volume":1239,"transactions":9,"vwap":1165},"2025-12-31",3,3.06,2.99,1822800,{"date":1241,"open":1181,"high":1242,"low":1238,"close":1243,"change":267,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2025-12-30",3.096,3.01,-0.99,1564500,{"date":1247,"open":1181,"high":1248,"low":1243,"close":1165,"change":111,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1165},"2025-12-29",3.075,-0.33,1479600,{"date":1252,"open":1243,"high":1166,"low":1126,"close":1207,"change":216,"percent_change":276,"volume":1253,"transactions":9,"vwap":1207},"2025-12-26",1731900,{"date":1255,"open":1236,"high":1181,"low":1167,"close":1243,"change":185,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1243},"2025-12-24",0.67,946900,{"date":1259,"open":1207,"high":81,"low":1260,"close":1238,"change":200,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1238},"2025-12-23",2.97,-1.97,2180700,{"date":1264,"open":1230,"high":1265,"low":1165,"close":1207,"change":349,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1207},"2025-12-22",3.13,-1.29,1028700,{"date":1269,"open":1207,"high":1230,"low":1181,"close":81,"change":333,"percent_change":1270,"volume":1271,"transactions":9,"vwap":81},"2025-12-19",0.98,4189300,{"date":1273,"open":81,"high":1274,"low":1207,"close":1237,"change":333,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1237},"2025-12-18",3.135,0.99,1320100,{"date":1278,"open":1165,"high":1172,"low":1243,"close":1181,"change":111,"percent_change":1249,"volume":1279,"transactions":9,"vwap":1181},"2025-12-17",1690800,{"date":1281,"open":1174,"high":81,"low":1174,"close":1165,"change":837,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1165},"2025-12-16",0.33,1707800,{"date":1285,"open":1028,"high":1208,"low":1174,"close":1181,"change":728,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1181},"2025-12-15",-3.19,2470600,{"date":1289,"open":1290,"high":1291,"low":1214,"close":1265,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1265},"2025-12-12",3.32,3.33,-0.2,-6.01,2214000,{"date":1296,"open":1291,"high":1297,"low":1298,"close":1291,"change":185,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1291},"2025-12-11",3.39,3.25,0.6,2637300,{"date":1302,"open":1194,"high":1297,"low":1193,"close":1303,"change":267,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-10",3.31,-0.9,2686000,{"date":1307,"open":1308,"high":1309,"low":1219,"close":1186,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1186},"2025-12-09",3.24,3.4,0.12,3.73,2715700,{"date":1314,"open":1315,"high":1291,"low":1316,"close":1315,"change":662,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-08",3.22,3.2,3.54,4095700,{"date":1320,"open":1201,"high":1291,"low":1230,"close":501,"change":1188,"percent_change":1321,"volume":1322,"transactions":9,"vwap":501},"2025-12-05",-5.18,2943100,{"date":1324,"open":1172,"high":1290,"low":1265,"close":1201,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1201},"2025-12-04",0.18,5.81,4703800,{"date":1329,"open":1214,"high":1172,"low":1213,"close":1230,"change":111,"percent_change":475,"volume":1330,"transactions":9,"vwap":1230},"2025-12-03",3000700,{"date":1332,"open":1028,"high":1179,"low":1248,"close":501,"change":267,"percent_change":1333,"volume":1334,"transactions":9,"vwap":501},"2025-12-02",-0.96,3081400,{"date":1336,"open":81,"high":1180,"low":1166,"close":1028,"change":20,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1028},"2025-12-01",-0.63,4945900,{"date":1340,"open":1180,"high":828,"low":1172,"close":1208,"change":333,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1208},"2025-11-28",0.96,2403900,{"date":1344,"open":1265,"high":1180,"low":1345,"close":1265,"change":267,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1265},"2025-11-26",3.085,-0.95,3422500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1208,"change":648,"percent_change":1193,"volume":1353,"transactions":9,"vwap":1208},"2025-11-25",3.07,3.215,3.061,4160200,{"date":1355,"open":1167,"high":1356,"low":1167,"close":1237,"change":416,"percent_change":708,"volume":1357,"transactions":9,"vwap":1237},"2025-11-24",3.115,6247700,{"date":1359,"open":1360,"high":1166,"low":1141,"close":1243,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1243},"2025-11-21",2.87,0.17,5.99,8380500,{"date":1365,"open":1166,"high":501,"low":1148,"close":296,"change":1292,"percent_change":1366,"volume":1367,"transactions":9,"vwap":296},"2025-11-20",-6.58,5803000,{"date":1369,"open":1350,"high":1166,"low":1370,"close":1165,"change":111,"percent_change":1249,"volume":1371,"transactions":9,"vwap":1165},"2025-11-19",2.995,4336900,{"date":1373,"open":1237,"high":1374,"low":1243,"close":1207,"change":106,"percent_change":494,"volume":1375,"transactions":9,"vwap":1207},"2025-11-18",3.165,4921300,{"date":1377,"open":1236,"high":1378,"low":1167,"close":1238,"change":111,"percent_change":1249,"volume":1379,"transactions":9,"vwap":1238},"2025-11-17",3.035,4537900,{"date":1381,"open":1207,"high":1166,"low":1382,"close":1236,"change":258,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1236},"2025-11-14",2.96,-3.54,4277300,{"date":1386,"open":1265,"high":1208,"low":1225,"close":501,"change":416,"percent_change":464,"volume":1387,"transactions":9,"vwap":501},"2025-11-13",4808400,{"date":1389,"open":1174,"high":1350,"low":1260,"close":1237,"change":106,"percent_change":491,"volume":1390,"transactions":9,"vwap":1237},"2025-11-12",4285300,{"date":1392,"open":1236,"high":1219,"low":1238,"close":1236,"change":193,"percent_change":193,"volume":1393,"transactions":9,"vwap":1236},"2025-11-11",4841100,{"date":1395,"open":1159,"high":1165,"low":1159,"close":1236,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1236},"2025-11-10",0.21,7.53,4464300,{"date":1400,"open":1401,"high":1238,"low":1402,"close":1118,"change":1292,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1118},"2025-11-07",2.73,2.5,-6.69,5637200,{"date":1406,"open":1407,"high":1308,"low":1167,"close":1238,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1238},"2025-11-06",3.21,-0.23,-7.14,5807600,{"date":1412,"open":1179,"high":1413,"low":1028,"close":1315,"change":416,"percent_change":362,"volume":1414,"transactions":9,"vwap":1315},"2025-11-05",3.258,2309800,{"date":1416,"open":1180,"high":828,"low":1028,"close":1179,"change":241,"percent_change":1108,"volume":1417,"transactions":9,"vwap":1179},"2025-11-04",2767900,{"date":1419,"open":1290,"high":1290,"low":1219,"close":1298,"change":200,"percent_change":1121,"volume":1420,"transactions":9,"vwap":1298},"2025-11-03",2740500,{"date":1422,"open":1298,"high":1186,"low":1298,"close":1303,"change":599,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1303},"2025-10-31",2.16,2429500,{"date":1426,"open":1194,"high":1427,"low":828,"close":1308,"change":573,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1308},"2025-10-30",3.42,-4.42,3030700,{"date":1431,"open":1048,"high":1432,"low":1433,"close":1297,"change":200,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1297},"2025-10-29",3.595,3.315,-1.74,3379100,{"date":1437,"open":1317,"high":25,"low":1427,"close":417,"change":728,"percent_change":1438,"volume":1439,"transactions":9,"vwap":417},"2025-10-28",-2.82,3848600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":548,"change":111,"percent_change":1095,"volume":1445,"transactions":9,"vwap":548},"2025-10-27",3.59,3.61,3.455,3166500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":693,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-10-24",3.5,3.6,3.49,3.56,2.59,3160300,{"date":1455,"open":1456,"high":892,"low":1186,"close":1457,"change":648,"percent_change":1260,"volume":1458,"transactions":9,"vwap":1457},"2025-10-23",3.35,3.47,3580000,{"date":1460,"open":1461,"high":1450,"low":1199,"close":88,"change":258,"percent_change":1462,"volume":1463,"transactions":9,"vwap":88},"2025-10-22",3.44,-3.16,2573200,{"date":1465,"open":1456,"high":1450,"low":1201,"close":1466,"change":599,"percent_change":1075,"volume":1467,"transactions":9,"vwap":1466},"2025-10-21",3.48,2754100,{"date":1469,"open":1194,"high":548,"low":1470,"close":1471,"change":693,"percent_change":1113,"volume":1472,"transactions":9,"vwap":1471},"2025-10-20",3.295,3.41,4653200,{"date":1474,"open":1308,"high":1456,"low":828,"close":1290,"change":416,"percent_change":323,"volume":1475,"transactions":9,"vwap":1290},"2025-10-17",2162600,{"date":1477,"open":1193,"high":88,"low":1308,"close":1193,"change":193,"percent_change":193,"volume":1478,"transactions":9,"vwap":1193},"2025-10-16",3598000,{"date":1480,"open":779,"high":1297,"low":1219,"close":1193,"change":317,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1193},"2025-10-15",-2.1,4430700,{"date":1484,"open":1180,"high":779,"low":1219,"close":1186,"change":662,"percent_change":1471,"volume":1485,"transactions":9,"vwap":1186},"2025-10-14",4286700,{"date":1487,"open":1206,"high":1201,"low":1265,"close":828,"change":106,"percent_change":1082,"volume":1488,"transactions":9,"vwap":828},"2025-10-13",2947100,{"date":1490,"open":1199,"high":1491,"low":1208,"close":1179,"change":258,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1179},"2025-10-10",3.365,-3.35,2483600,{"date":1495,"open":1199,"high":1496,"low":1298,"close":1201,"change":349,"percent_change":960,"volume":1497,"transactions":9,"vwap":1201},"2025-10-09",3.345,2318900,{"date":1499,"open":1456,"high":1297,"low":1500,"close":1290,"change":193,"percent_change":193,"volume":1501,"transactions":9,"vwap":1290},"2025-10-08",3.271,3371300,{"date":1503,"open":1456,"high":1504,"low":1308,"close":1290,"change":317,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1290},"2025-10-07",3.43,-2.06,3867000,{"date":1508,"open":1309,"high":1466,"low":1303,"close":1297,"change":185,"percent_change":1052,"volume":1509,"transactions":9,"vwap":1297},"2025-10-06",2893300,{"date":1511,"open":417,"high":1451,"low":1512,"close":88,"change":728,"percent_change":1513,"volume":1514,"transactions":9,"vwap":88},"2025-10-03",3.325,-2.88,2781100,{"date":1516,"open":1517,"high":1518,"low":1504,"close":1457,"change":1129,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1457},"2025-10-02",3.67,3.7,-3.88,2416100,{"date":1522,"open":1517,"high":1523,"low":1524,"close":1443,"change":349,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1443},"2025-10-01",3.86,3.58,-1.1,3411100,{"date":1528,"open":682,"high":1529,"low":1442,"close":1530,"change":728,"percent_change":408,"volume":1531,"transactions":9,"vwap":1530},"2025-09-30",3.84,3.65,3601900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":111,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-09-29",3.8,3.83,3.72,3.75,-0.27,2264900,{"date":1541,"open":1542,"high":1543,"low":1537,"close":1544,"change":349,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-09-26",3.79,3.85,3.76,-1.05,1885500,{"date":1548,"open":1311,"high":1549,"low":1550,"close":1534,"change":333,"percent_change":28,"volume":1551,"transactions":9,"vwap":1534},"2025-09-25",3.91,3.71,2527700,{"date":1553,"open":1554,"high":1555,"low":1537,"close":682,"change":1556,"percent_change":999,"volume":1557,"transactions":9,"vwap":682},"2025-09-24",3.96,3.98,-0.16,2525700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1137,"change":465,"percent_change":1168,"volume":1563,"transactions":9,"vwap":1137},"2025-09-23",4.06,4.134,3.875,3533500,{"date":1565,"open":1566,"high":600,"low":1567,"close":1568,"change":693,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-09-22",3.95,3.94,4.05,2.27,2607100,{"date":1572,"open":1573,"high":1574,"low":1137,"close":1554,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1554},"2025-09-19",4.18,4.215,-0.25,-5.94,5979500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":349,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-18",4.3,4.39,4.2,4.21,-0.94,3269300,{"date":1587,"open":1588,"high":175,"low":1588,"close":1589,"change":106,"percent_change":302,"volume":1590,"transactions":9,"vwap":1589},"2025-09-17",4.17,4.25,4032000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":223,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-09-16",4.22,4.28,4.15,4.19,-1.18,1963500,{"date":1600,"open":792,"high":1601,"low":1593,"close":1602,"change":200,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-09-15",4.41,4.24,-1.4,2686500,{"date":1606,"open":1580,"high":1601,"low":1582,"close":1580,"change":349,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1580},"2025-09-12",-0.92,2822500,{"date":1610,"open":1611,"high":582,"low":1612,"close":1613,"change":1396,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-11",4.12,4.1,4.34,5.08,3229500,{"date":1617,"open":792,"high":1618,"low":752,"close":1619,"change":728,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-10",4.46,4.13,-2.36,3264100,{"date":1623,"open":1580,"high":1624,"low":1625,"close":1626,"change":1129,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-09-09",4.37,4.095,4.23,-3.2,2803000,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1624,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1624},"2025-09-08",4,4.485,0.34,8.44,7058500,{"date":1637,"open":1537,"high":1626,"low":1638,"close":1639,"change":146,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-05",3.749,4.03,10.41,8136400,{"date":1643,"open":1461,"high":1644,"low":1427,"close":1530,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1530},"2025-09-04",3.69,0.23,6.73,3393100,{"date":1649,"open":1466,"high":1650,"low":1427,"close":1427,"change":223,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1427},"2025-09-03",3.535,-1.44,2131500,{"date":1654,"open":1655,"high":1656,"low":1471,"close":1457,"change":573,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1457},"2025-09-02",3.53,3.64,-4.14,2217100,{"date":1660,"open":1451,"high":1661,"low":1662,"close":1663,"change":581,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-08-29",3.63,3.505,3.62,2.26,1456300,{"date":1667,"open":1443,"high":1668,"low":1048,"close":1317,"change":200,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1317},"2025-08-28",3.639,-1.67,2137600,{"date":1672,"open":417,"high":1530,"low":1427,"close":1449,"change":735,"percent_change":1537,"volume":1673,"transactions":9,"vwap":1449},"2025-08-27",3679300,{"date":1675,"open":1449,"high":1449,"low":1471,"close":1457,"change":258,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1457},"2025-08-26",-3.07,4815700,{"date":1679,"open":1680,"high":1311,"low":548,"close":1524,"change":728,"percent_change":888,"volume":1681,"transactions":9,"vwap":1524},"2025-08-25",3.66,2432200,{"date":1683,"open":1461,"high":1684,"low":1309,"close":1685,"change":1396,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-08-22",3.785,3.68,6.05,5608100,{"date":1689,"open":1407,"high":1450,"low":1208,"close":1457,"change":53,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1457},"2025-08-21",16.44,7524400,{"date":1693,"open":1181,"high":1181,"low":1136,"close":1694,"change":267,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-08-20",2.98,-1,1862200,{"date":1698,"open":1165,"high":1237,"low":1699,"close":1243,"change":349,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1243},"2025-08-19",2.965,-1.31,3174200,{"date":1703,"open":1360,"high":501,"low":296,"close":1207,"change":1396,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1207},"2025-08-18",7.39,3309100,{"date":1707,"open":1161,"high":1153,"low":1148,"close":296,"change":20,"percent_change":303,"volume":1708,"transactions":9,"vwap":296},"2025-08-15",1993900,{"date":1710,"open":1382,"high":1238,"low":296,"close":1141,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1141},"2025-08-14",-0.13,-4.35,2545900,{"date":1715,"open":1167,"high":1174,"low":1716,"close":1238,"change":106,"percent_change":1075,"volume":1717,"transactions":9,"vwap":1238},"2025-08-13",2.905,3440200,{"date":1719,"open":1118,"high":1694,"low":1118,"close":1142,"change":662,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1142},"2025-08-12",3.9,3166000,{"date":1723,"open":1119,"high":1238,"low":1724,"close":844,"change":693,"percent_change":1199,"volume":1725,"transactions":9,"vwap":844},"2025-08-11",2.78,5412200,{"date":1727,"open":1172,"high":1193,"low":1728,"close":1401,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1401},"2025-08-08",2.635,-0.84,-23.53,13003000,{"date":1733,"open":1663,"high":1530,"low":1461,"close":1734,"change":111,"percent_change":1095,"volume":1735,"transactions":9,"vwap":1734},"2025-08-07",3.57,2185600,{"date":1737,"open":1550,"high":1311,"low":1048,"close":1524,"change":258,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1524},"2025-08-06",-2.98,1206600,{"date":1741,"open":1537,"high":682,"low":1449,"close":1644,"change":223,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1644},"2025-08-05",-1.34,1177100,{"date":1745,"open":1451,"high":1544,"low":1655,"close":217,"change":1325,"percent_change":1746,"volume":1747,"transactions":9,"vwap":217},"2025-08-04",5.06,1724800,{"date":1749,"open":1193,"high":1750,"low":1316,"close":1451,"change":121,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1451},"2025-08-01",3.645,7.55,3718200,{"date":1754,"open":1186,"high":1309,"low":1193,"close":1303,"change":223,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1303},"2025-07-31",-1.49,2343900,{"date":1758,"open":1450,"high":1448,"low":1456,"close":1194,"change":1711,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1194},"2025-07-30",-3.72,1208100,{"date":1762,"open":1524,"high":1442,"low":1763,"close":1450,"change":241,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1450},"2025-07-29",3.46,-2.24,1143300,{"date":1767,"open":1656,"high":1768,"low":1655,"close":1734,"change":223,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1734},"2025-07-28",3.699,-1.38,1292100,{"date":1772,"open":1663,"high":1661,"low":1773,"close":1663,"change":837,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1663},"2025-07-25",3.545,0.28,1493200,{"date":1777,"open":1442,"high":1680,"low":1734,"close":1443,"change":111,"percent_change":1095,"volume":1778,"transactions":9,"vwap":1443},"2025-07-24",1148700,{"date":1780,"open":1450,"high":1781,"low":1461,"close":1663,"change":735,"percent_change":1536,"volume":1782,"transactions":9,"vwap":1663},"2025-07-23",3.655,1821800,{"date":1784,"open":1457,"high":1048,"low":1427,"close":1450,"change":185,"percent_change":1003,"volume":1785,"transactions":9,"vwap":1450},"2025-07-22",1069500,{"date":1787,"open":1309,"high":1788,"low":1456,"close":1457,"change":648,"percent_change":1260,"volume":1789,"transactions":9,"vwap":1457},"2025-07-21",3.585,2472600,{"date":1791,"open":1317,"high":548,"low":1186,"close":88,"change":573,"percent_change":1792,"volume":1793,"transactions":9,"vwap":88},"2025-07-18",-4.26,1630700,{"date":1795,"open":892,"high":1449,"low":1448,"close":892,"change":193,"percent_change":193,"volume":1796,"transactions":9,"vwap":892},"2025-07-17",1178800,{"date":1798,"open":1655,"high":25,"low":1799,"close":892,"change":193,"percent_change":193,"volume":1800,"transactions":9,"vwap":892},"2025-07-16",3.495,1507700,{"date":1802,"open":1530,"high":1781,"low":1448,"close":892,"change":258,"percent_change":1803,"volume":1804,"transactions":9,"vwap":892},"2025-07-15",-3.03,1362600,{"date":1806,"open":417,"high":1661,"low":1456,"close":1661,"change":756,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1661},"2025-07-14",4.61,2548600,{"date":1810,"open":1763,"high":1734,"low":1504,"close":1457,"change":111,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1457},"2025-07-11",-0.29,2383600,{"date":1814,"open":1317,"high":1451,"low":417,"close":1466,"change":286,"percent_change":1182,"volume":1815,"transactions":9,"vwap":1466},"2025-07-10",1229100,{"date":1817,"open":1448,"high":1788,"low":1799,"close":1734,"change":693,"percent_change":1452,"volume":1818,"transactions":9,"vwap":1734},"2025-07-09",1052400,{"date":1820,"open":1466,"high":1317,"low":1444,"close":1466,"change":185,"percent_change":1003,"volume":1821,"transactions":9,"vwap":1466},"2025-07-08",1813700,{"date":1823,"open":1466,"high":1662,"low":1471,"close":1763,"change":317,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1763},"2025-07-07",-1.98,1506100,{"date":1827,"open":1461,"high":1317,"low":1828,"close":1655,"change":662,"percent_change":1315,"volume":1829,"transactions":9,"vwap":1655},"2025-07-03",3.425,1034200,{"date":1831,"open":1461,"high":1799,"low":1309,"close":1427,"change":111,"percent_change":1811,"volume":1832,"transactions":9,"vwap":1427},"2025-07-02",1855200,{"date":1834,"open":1206,"high":417,"low":1298,"close":1504,"change":735,"percent_change":1567,"volume":1835,"transactions":9,"vwap":1504},"2025-07-01",1979800,{"date":1837,"open":1186,"high":88,"low":1838,"close":1199,"change":185,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1199},"2025-06-30",3.263,0.61,1862500,{"date":1842,"open":1298,"high":1194,"low":1407,"close":1201,"change":216,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1201},"2025-06-27",1.23,4907000,{"date":1846,"open":828,"high":1298,"low":1374,"close":1308,"change":333,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1308},"2025-06-26",0.93,1296900,{"date":1850,"open":88,"high":1851,"low":1316,"close":1407,"change":573,"percent_change":224,"volume":1852,"transactions":9,"vwap":1407},"2025-06-25",3.375,1921800,{"date":1854,"open":1199,"high":1427,"low":1855,"close":1194,"change":599,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1194},"2025-06-24",3.235,2.13,3122900,{"date":1859,"open":1179,"high":1303,"low":1214,"close":1202,"change":662,"percent_change":1763,"volume":1860,"transactions":9,"vwap":1202},"2025-06-23",2127000,{"date":1862,"open":1298,"high":1206,"low":1374,"close":1219,"change":349,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1219},"2025-06-20",-1.24,2361600,{"date":1866,"open":1028,"high":1298,"low":81,"close":1315,"change":581,"percent_change":873,"volume":1867,"transactions":9,"vwap":1315},"2025-06-18",1357500,{"date":1869,"open":1180,"high":828,"low":1356,"close":1028,"change":223,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1028},"2025-06-17",-1.57,1463100,{"date":1873,"open":1298,"high":1201,"low":1179,"close":1180,"change":349,"percent_change":1863,"volume":1874,"transactions":9,"vwap":1180},"2025-06-16",1735900,{"date":1876,"open":1471,"high":417,"low":1315,"close":828,"change":1095,"percent_change":574,"volume":1877,"transactions":9,"vwap":828},"2025-06-13",1935900,{"date":1879,"open":1734,"high":1880,"low":1448,"close":1048,"change":241,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1048},"2025-06-12",3.588,-2.23,1239600,{"date":1884,"open":1449,"high":1518,"low":1524,"close":1442,"change":837,"percent_change":1774,"volume":1885,"transactions":9,"vwap":1442},"2025-06-11",1818100,{"date":1887,"open":1550,"high":1888,"low":1524,"close":1524,"change":286,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1524},"2025-06-10",3.725,-2.45,1747600,{"date":1892,"open":1542,"high":1893,"low":1894,"close":1517,"change":317,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1517},"2025-06-09",3.82,3.651,-1.87,2560600,{"date":1898,"open":217,"high":1899,"low":1518,"close":217,"change":185,"percent_change":1900,"volume":1901,"transactions":9,"vwap":217},"2025-06-06",3.81,0.54,1605900,{"date":1903,"open":1550,"high":1904,"low":1685,"close":1536,"change":185,"percent_change":1900,"volume":1905,"transactions":9,"vwap":1536},"2025-06-05",3.78,1323300,{"date":1907,"open":1517,"high":1550,"low":1443,"close":1518,"change":185,"percent_change":1900,"volume":1908,"transactions":9,"vwap":1518},"2025-06-04",1704500,{"date":1910,"open":1656,"high":1911,"low":1912,"close":1685,"change":216,"percent_change":640,"volume":1913,"transactions":9,"vwap":1685},"2025-06-03",3.698,3.565,1712000,{"date":1915,"open":1663,"high":1685,"low":1655,"close":1656,"change":20,"percent_change":588,"volume":1916,"transactions":9,"vwap":1656},"2025-06-02",2007900,{"date":1918,"open":1524,"high":1518,"low":1048,"close":1680,"change":106,"percent_change":525,"volume":1919,"transactions":9,"vwap":1680},"2025-05-30",2836500,{"date":1921,"open":1734,"high":1750,"low":1922,"close":1449,"change":106,"percent_change":556,"volume":1923,"transactions":9,"vwap":1449},"2025-05-29",3.515,2439600,{"date":1925,"open":1317,"high":1524,"low":1448,"close":1317,"change":193,"percent_change":193,"volume":1926,"transactions":9,"vwap":1317},"2025-05-28",2301800,{"date":1928,"open":1317,"high":1734,"low":1929,"close":1317,"change":106,"percent_change":554,"volume":1930,"transactions":9,"vwap":1317},"2025-05-27",3.465,3283500,{"date":1932,"open":1466,"high":1734,"low":417,"close":1466,"change":223,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1466},"2025-05-23",-1.42,2792500,{"date":1936,"open":1504,"high":1734,"low":1937,"close":1655,"change":106,"percent_change":515,"volume":1938,"transactions":9,"vwap":1655},"2025-05-22",3.385,3526200,{"date":1940,"open":1524,"high":1661,"low":1471,"close":1457,"change":1556,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1457},"2025-05-21",-4.41,2651600,{"date":1944,"open":1656,"high":1750,"low":1317,"close":1661,"change":20,"percent_change":588,"volume":1945,"transactions":9,"vwap":1661},"2025-05-20",1942700,{"date":1947,"open":1449,"high":1680,"low":1655,"close":1530,"change":111,"percent_change":1538,"volume":1948,"transactions":9,"vwap":1530},"2025-05-19",1980200,{"date":1950,"open":1530,"high":1537,"low":1443,"close":1680,"change":185,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1680},"2025-05-16",0.55,1811300,{"date":1954,"open":1449,"high":1517,"low":1448,"close":1656,"change":333,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1656},"2025-05-15",0.83,2452600,{"date":1958,"open":1656,"high":1959,"low":548,"close":1443,"change":20,"percent_change":588,"volume":1960,"transactions":9,"vwap":1443},"2025-05-14",3.647,1975600,{"date":1962,"open":1443,"high":1680,"low":1048,"close":1661,"change":599,"percent_change":363,"volume":1963,"transactions":9,"vwap":1661},"2025-05-13",2327800,{"date":1965,"open":1655,"high":1442,"low":1427,"close":1451,"change":216,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1451},"2025-05-12",1.14,3327200,{"date":1969,"open":1297,"high":1517,"low":1297,"close":892,"change":1645,"percent_change":1970,"volume":1971,"transactions":9,"vwap":892},"2025-05-09",6.99,4564200,{"date":1973,"open":1456,"high":1461,"low":1193,"close":1202,"change":193,"percent_change":193,"volume":1974,"transactions":9,"vwap":1202},"2025-05-08",4401800,{"date":1976,"open":1290,"high":1456,"low":1308,"close":1202,"change":185,"percent_change":1839,"volume":1977,"transactions":9,"vwap":1202},"2025-05-07",1513100,{"date":1979,"open":1407,"high":1193,"low":1028,"close":1193,"change":837,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1193},"2025-05-06",0.31,2107400,{"date":1983,"open":1201,"high":1456,"low":1298,"close":1206,"change":223,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1206},"2025-05-05",-1.51,2229300,{"date":1987,"open":1303,"high":1297,"low":1199,"close":1303,"change":416,"percent_change":323,"volume":1988,"transactions":9,"vwap":1303},"2025-05-02",3038900,{"date":1990,"open":1297,"high":1297,"low":1298,"close":1206,"change":286,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1206},"2025-05-01",-2.69,1632600,{"date":1994,"open":1201,"high":1456,"low":1315,"close":1456,"change":111,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1456},"2025-04-30",-0.3,1865000,{"date":1998,"open":1315,"high":1194,"low":1407,"close":1194,"change":1999,"percent_change":814,"volume":2000,"transactions":9,"vwap":1194},"2025-04-29",0.14,2450600,{"date":2002,"open":1199,"high":1186,"low":1172,"close":1315,"change":286,"percent_change":888,"volume":2003,"transactions":9,"vwap":1315},"2025-04-28",1336400,{"date":2005,"open":1193,"high":1186,"low":1855,"close":1303,"change":333,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1303},"2025-04-25",0.91,1640400,{"date":2009,"open":1316,"high":1199,"low":1179,"close":1201,"change":693,"percent_change":844,"volume":2010,"transactions":9,"vwap":1201},"2025-04-24",2647400,{"date":2012,"open":1206,"high":88,"low":1208,"close":1180,"change":581,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1180},"2025-04-23",2.57,2417400,{"date":179,"open":1166,"high":1172,"low":1207,"close":501,"change":333,"percent_change":1215,"volume":2016,"transactions":9,"vwap":501},1678200]