[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLZE":3,"homepage-market-summary":31,"stock-historical-BLZE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLZE","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},"Backblaze, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Backblaze Inc offers a cloud storage platform designed to help businesses and consumers store, use, and protect their data. The company delivers its services through the Backblaze Storage Cloud platform, a purpose-built, web-scale software architecture operating on commodity hardware. Backblaze's offerings include B2 Cloud Storage, an Infrastructure-as-a-Service (IaaS) solution, and Computer Backup, a Software-as-a-Service (SaaS) solution. Its customer base includes individuals, developers, MSPs, small and medium-sized businesses, and large enterprises across industries, academic institutions, government agencies, and other enterprises. Geographically, the company generates maximum revenue from its business in the United States, followed by the United Kingdom, Canada, and other markets.","320","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.36,14.44,14.64,14.19,14.18,0.18,1.27,962055.694756,12632,14.3989,23.99,3.261,1771786.5448979442,53.5,1229,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1397499,510087022.769384,221.25,"2025-04-22",[182,183,193,204,215,225,236,247,257,267,278,289,300,309,318,328,337,348,358,369,380,390,401,411,422,433,444,454,465,476,486,497,508,519,530,541,551,561,572,582,591,602,611,619,629,639,649,659,668,677,687,696,703,713,719,728,736,744,753,759,767,775,783,792,801,809,816,825,833,841,849,858,867,876,884,892,898,906,914,922,930,939,947,956,965,974,983,990,995,1001,1009,1015,1022,1028,1035,1042,1049,1056,1065,1072,1079,1087,1093,1098,1104,1111,1118,1126,1132,1140,1146,1151,1157,1165,1171,1177,1182,1186,1193,1202,1210,1217,1225,1233,1240,1247,1254,1260,1264,1272,1279,1285,1291,1297,1302,1306,1309,1315,1319,1324,1328,1334,1338,1346,1352,1358,1362,1367,1373,1377,1383,1389,1394,1399,1405,1412,1419,1424,1431,1437,1443,1450,1455,1461,1465,1469,1475,1479,1487,1491,1498,1502,1510,1517,1524,1529,1534,1541,1546,1551,1557,1564,1571,1578,1583,1590,1597,1601,1606,1612,1618,1622,1628,1631,1636,1639,1643,1649,1654,1659,1664,1670,1675,1681,1686,1690,1695,1699,1705,1711,1717,1722,1726,1730,1734,1738,1741,1745,1749,1752,1759,1766,1774,1781,1788,1796,1804,1813,1819,1828,1836,1843,1850,1857,1864,1870,1875,1882,1889,1897,1904,1913,1920,1927,1935,1940,1947,1954,1960,1967,1972,1979,1984,1991,1999,2004,2010,2018,2024,2029,2036,2041,2048,2051,2057,2064,2067,2074,2080,2084,2090,2097,2102,2109,2114,2120,2125,2132,2136,2142,2148,2153,2158,2163,2167,2173,2179,2182,2189,2194,2203,2211,2218,2221,2226,2232,2238,2242,2246,2252,2258,2264,2269,2274,2279,2285,2291,2295,2300,2304,2308,2314,2319,2324,2327,2330,2334,2338,2344,2348,2354,2359,2365,2369,2372,2376,2380,2385,2391,2396,2403,2410,2415,2422,2427,2432,2436,2441,2445,2451,2457,2461,2467,2472,2475,2479,2487,2491,2495,2499,2503,2507,2510,2514,2518,2522,2525,2530,2533,2537,2543,2548,2552,2557,2561],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",14.29,14.45,13.93,0.19,1.36,1673485.685422,17155,14.1497,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",13.62,14.38,13.45,13.99,0.61,4.56,1986790.329433,16293,14.0307,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",13.55,13.66,13.025,13.38,-0.16,-1.18,980970.945565,13680,13.3165,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":153,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",13.04,13.635,12.8,13.54,2.65,1594651.816905,15936,13.4291,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",13.67,13.75,12.9668,13.19,-0.315,-2.33,1201713.436447,14588,13.1949,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",13.82,13.9,13.327,13.505,-0.555,-3.95,1211223.196678,13819,13.6566,{"date":248,"open":249,"high":250,"low":195,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",14.26,14.61,14.06,-0.24,-1.68,2648225.012936,30035,14.0861,{"date":258,"open":259,"high":196,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.71,13.525,14.3,0.7,5.15,4051996.748986,22109,14.0544,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",13.36,13.8187,13.11,13.6,0.44,3.34,1473766.000571,15493,13.634,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",13.73,13.78,12.87,13.16,-0.63,-4.57,2174135.286682,15572,13.1686,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",13.3303,13.83,13.065,13.79,0.68,5.19,1374611.646308,18043,13.6117,{"date":301,"open":302,"high":272,"low":303,"close":271,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",12.81,12.78,0.12,0.92,1726083.037962,19291,13.2143,{"date":310,"open":311,"high":217,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",12.53,12.99,0.15,1.17,1271972.135949,17595,12.9026,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":273,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",12.26,12.88,12.19,12.84,3.55,1885331.002704,20788,12.6747,{"date":329,"open":330,"high":311,"low":331,"close":332,"change":333,"percent_change":39,"volume":334,"transactions":335,"vwap":336},"2026-09-11",12.38,12.15,12.4,0.09,1359215.903473,18029,12.3337,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",12.822,13.44,12.25,12.31,-0.92,-6.95,2604169.914641,26973,12.5713,{"date":349,"open":350,"high":19,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",13.955,13.0429,13.23,-0.66,-4.75,1702750.485886,24124,13.463,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",13.5,14.1,13.15,13.89,0.435,3.23,2217967.8476,31169,13.748,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",13.37,13.63,13.1,13.455,0.145,1.09,1227844.235444,18954,13.4057,{"date":381,"open":382,"high":269,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",13.285,12.9301,13.31,0.11,0.83,1128578.886749,14967,13.2201,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",13.42,13.49,13.05,13.2,-0.33,-2.44,1092686.568744,15666,13.2052,{"date":402,"open":294,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",13.94,13.2427,13.53,-0.6,-4.25,2061809.487006,21507,13.5182,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",14.475,14.5299,14,14.13,-0.2,-1.4,1259930.931884,16572,14.1267,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",15.04,15.295,14.241,14.33,-0.91,-5.97,1521680.106286,18715,14.5855,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",15.47,15.65,14.96,15.24,0.26,1.74,1730164.651674,18256,15.2244,{"date":445,"open":446,"high":435,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",15.25,14.84,14.98,-0.3,-1.96,1833484.472382,20252,15.0535,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",15.54,15.9,14.7,15.28,-0.27,-1.74,3221737.782443,25122,15.1453,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",15.91,16.11,15.16,15.55,-0.25,-1.58,3461914.160679,27832,15.7829,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",16.21,15.52,15.8,-0.44,-2.71,2626719.674322,23292,15.8011,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",16.62,16.92,15.905,16.24,-0.64,-3.79,10059425.624829,50441,16.3158,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",16.75,17.31,15.97,16.88,-2.32,-12.08,6640918.936046,59375,16.7579,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",18.99,19.77,18.64,19.2,-0.19,-0.98,2031162.732883,24260,19.0674,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",18.57,19.83,18.43,19.39,0.37,1.95,2234950.112885,26191,19.2896,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",20.02,20.42,18.662,19.02,-1.41,-6.9,2202760.586776,30306,19.151,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":376,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",19.15,20.91,18.76,20.43,5.64,2408905.103634,25022,20.1327,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":89,"volume":558,"transactions":559,"vwap":560},"2026-08-12",19,20.095,18.865,19.34,0.63,2128249.599711,25737,19.4598,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",19.27,19.65,18.56,18.71,-0.56,-2.91,2653360.761042,42382,18.8497,{"date":573,"open":574,"high":575,"low":576,"close":563,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",19.035,20.49,18.95,0.45,2.39,4770759.13261,42993,19.7384,{"date":583,"open":512,"high":553,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",18.01,18.82,0.71,3.92,2162991.157874,26655,18.6254,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",18.245,18.98,17.6,18.11,0.1,0.56,3010125.292895,34977,18.2398,{"date":603,"open":604,"high":604,"low":605,"close":584,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",19.79,17.47,-1.78,-8.99,5550485.431929,64453,18.6674,{"date":612,"open":613,"high":26,"low":564,"close":604,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",20.16,4.2,26.94,11740634.975572,116778,21.7833,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":372,"volume":626,"transactions":627,"vwap":628},"2026-08-03",13.76,15.69,13.4492,15.59,1.87,3849092.515104,50869,14.9428,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":376,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",13.47,14.71,13.4,13.72,8.63,2403321.594062,28207,13.7648,{"date":640,"open":641,"high":303,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",11.76,11.73,12.63,1.25,10.98,1669436.840896,17797,12.4732,{"date":650,"open":651,"high":330,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",12.22,11.275,11.38,-0.69,-5.72,1005244.50595,15918,11.6343,{"date":660,"open":661,"high":662,"low":645,"close":663,"change":252,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",12.03,12.12,12.07,-1.95,2275975.666651,20701,11.6756,{"date":669,"open":670,"high":671,"low":672,"close":342,"change":262,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",11.78,12.55,11.69,6.03,1636381.47549,20328,12.2638,{"date":678,"open":679,"high":312,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",12.76,11.525,11.61,-1.15,-9.01,2075940.072533,21975,11.8784,{"date":688,"open":689,"high":690,"low":691,"close":679,"change":353,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",13.27,13.6312,12.34,-4.92,1305823.936964,16720,12.685,{"date":697,"open":384,"high":631,"low":302,"close":392,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",-0.06,-0.45,1618087.722681,16284,13.17,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":143,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",13.33,14.0284,13.14,13.48,2.43,1652107.827031,20844,13.4519,{"date":714,"open":702,"high":715,"low":271,"close":283,"change":698,"percent_change":699,"volume":716,"transactions":717,"vwap":718},"2026-07-20",13.65,1898314.076819,24055,13.2357,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",13.145,13.69,12.6,13.22,-0.51,-3.71,3137100,{"date":729,"open":730,"high":731,"low":732,"close":280,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":280},"2026-07-16",14.93,15.33,13.691,-1.25,-8.34,2327400,{"date":737,"open":738,"high":739,"low":740,"close":448,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":448},"2026-07-15",16.57,16.98,14.89,-1.57,-9.49,2115200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",16.4,17.249,16.2,16.55,0.36,2.22,1691800,{"date":754,"open":755,"high":755,"low":467,"close":756,"change":536,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-13",17.7,16.19,-8.01,2298200,{"date":760,"open":761,"high":762,"low":763,"close":595,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":595},"2026-07-10",17.72,18.249,17.35,-0.23,-1.29,2262500,{"date":768,"open":769,"high":770,"low":491,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",16.3,17.94,17.83,1.41,8.59,3634600,{"date":776,"open":777,"high":778,"low":470,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",15.96,16.45,16.42,0.58,3.66,1681400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",15.09,16.6,14.523,15.84,0.54,3.53,2972600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",15.375,16.31,15.179,15.3,-0.32,-2.05,2212700,{"date":802,"open":803,"high":769,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",16.065001,15.41,15.62,-0.74,-4.52,3002700,{"date":810,"open":624,"high":811,"low":470,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",16.59,16.36,0.5,3.15,2872000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",14.8,16.049999,14.53,15.86,0.89,5.95,4412600,{"date":826,"open":827,"high":436,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",14.62,14.37,14.97,0.41,2.82,5498100,{"date":834,"open":835,"high":836,"low":219,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",12.925,14.655,14.56,1.14,8.49,8378200,{"date":842,"open":843,"high":844,"low":845,"close":392,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":392},"2026-06-25",12.035,14.625,11.92,1.45,12.11,12128100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",11.88,12.62,10.52,11.97,0.31,2.66,13044500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",10.31,11.845,9.62,11.66,3.54,43.6,35463300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",8.13,8.465,7.86,8.12,-0.07,-0.85,931100,{"date":877,"open":878,"high":879,"low":871,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",8.35,8.46,8.19,-0.08,-0.97,1205800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":252,"volume":891,"transactions":9,"vwap":889},"2026-06-17",8.29,8.69,8.265,8.27,-0.02,1419800,{"date":893,"open":894,"high":895,"low":896,"close":886,"change":21,"percent_change":751,"volume":897,"transactions":9,"vwap":886},"2026-06-16",8.2,8.755,8.06,1240700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":188,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",8.02,8.28,7.64,8.11,2.4,1870700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":790,"volume":913,"transactions":9,"vwap":911},"2026-06-12",7.73,7.925,7.515,7.92,0.27,1217400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":123,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-11",7.46,7.8,7.385,7.65,3.38,1642800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":912,"volume":929,"transactions":9,"vwap":927},"2026-06-10",7.23,7.63,7.16,7.4,0.02,811600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",7.59,7.61,7.07,7.38,-0.22,-2.89,926100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":210,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",7.91,7.96,7.525,7.6,-2.06,893600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",8.23,8.32,7.67,7.76,-0.62,-7.4,1412900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",7.9,8.415,7.82,8.38,0.43,5.41,1359200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",8.76,8.8,7.775,7.95,-0.95,-10.67,1954300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",8.81,9.455,8.66,8.9,-0.21,-2.31,1782000,{"date":984,"open":985,"high":986,"low":903,"close":987,"change":386,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",8.24,9.25,9.11,10.02,2688700,{"date":991,"open":992,"high":993,"low":902,"close":901,"change":557,"percent_change":985,"volume":994,"transactions":9,"vwap":901},"2026-05-29",7.74,8.44,2917400,{"date":996,"open":902,"high":997,"low":933,"close":919,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":919},"2026-05-28",7.77,0.01,0.13,1041100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":902,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":902},"2026-05-27",7.72,7.78,7.37,-0.13,-1.67,1190500,{"date":1010,"open":951,"high":1011,"low":1012,"close":997,"change":597,"percent_change":1013,"volume":1014,"transactions":9,"vwap":997},"2026-05-26",7.945,7.47,1.3,1760000,{"date":1016,"open":1017,"high":908,"low":1018,"close":951,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":951},"2026-05-22",7.39,7.29,0.3,4.07,1254900,{"date":1023,"open":935,"high":1024,"low":1025,"close":1005,"change":698,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1005},"2026-05-21",7.55,7.28,-0.81,918000,{"date":1029,"open":1030,"high":952,"low":1031,"close":1032,"change":881,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-20",7.44,7.202,7.43,-1.07,1922400,{"date":1036,"open":1037,"high":932,"low":1038,"close":1039,"change":597,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",7.35,7.142,7.51,1.35,1191700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":148,"percent_change":963,"volume":1048,"transactions":9,"vwap":1047},"2026-05-18",6.99,7.75,6.91,7.41,1514400,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":252,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",7.125,6.87,7.03,-3.3,1114800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",7.26,7.57,7.05,7.27,-0.1,-1.36,1384000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1005,"change":1070,"percent_change":1071,"volume":1048,"transactions":9,"vwap":1005},"2026-05-13",7,7.49,6.725,0.34,4.84,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1053,"change":1077,"percent_change":253,"volume":1078,"transactions":9,"vwap":1053},"2026-05-12",7.165,7.24,6.695,-0.12,1460300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":396,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",7.13,7.45,6.995,7.15,-4.41,1981600,{"date":1088,"open":933,"high":1089,"low":1090,"close":1091,"change":890,"percent_change":460,"volume":1092,"transactions":9,"vwap":1091},"2026-05-08",7.85,7.2,7.48,2515900,{"date":1094,"open":935,"high":1095,"low":1058,"close":1096,"change":597,"percent_change":1040,"volume":1097,"transactions":9,"vwap":1096},"2026-05-07",7.66,7.5,2313800,{"date":1099,"open":952,"high":1100,"low":1101,"close":927,"change":514,"percent_change":1102,"volume":1103,"transactions":9,"vwap":927},"2026-05-06",8.16,6.94,-2.5,5314800,{"date":1105,"open":1032,"high":1106,"low":1107,"close":932,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":932},"2026-05-05",8.42,7.12,2.95,63.58,37172900,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":188,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-04",4.43,4.75,4.64,4.27,5355000,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-01",4.29,4.46,4.45,0.17,3.97,358500,{"date":1127,"open":614,"high":1128,"low":1129,"close":1130,"change":597,"percent_change":578,"volume":1131,"transactions":9,"vwap":1130},"2026-04-30",4.34,4.19,4.28,365900,{"date":1133,"open":1120,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",4.315,4.135,4.18,-0.11,-2.56,487000,{"date":1141,"open":1136,"high":1142,"low":1143,"close":1120,"change":333,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1120},"2026-04-28",4.39,4.15,2.14,422600,{"date":1147,"open":614,"high":1148,"low":1149,"close":614,"change":113,"percent_change":252,"volume":1150,"transactions":9,"vwap":614},"2026-04-27",4.265,4.14,339000,{"date":1152,"open":1153,"high":1154,"low":1124,"close":1154,"change":21,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",4.04,4.21,4.47,322800,{"date":1158,"open":1143,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-23",4.195,3.965,4.03,-0.15,-3.59,419400,{"date":1166,"open":1154,"high":1167,"low":1168,"close":1136,"change":928,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1136},"2026-04-22",4.24,4.145,0.48,329800,{"date":1172,"open":1143,"high":1116,"low":1173,"close":1174,"change":1175,"percent_change":39,"volume":1176,"transactions":9,"vwap":1174},"2026-04-21",4.1,4.16,0.03,597300,{"date":1178,"open":1153,"high":1143,"low":1179,"close":1180,"change":1175,"percent_change":39,"volume":1181,"transactions":9,"vwap":1180},"2026-04-20",4.015,4.13,348200,{"date":1183,"open":1161,"high":1174,"low":1161,"close":1173,"change":597,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1173},"2026-04-17",2.5,510800,{"date":1187,"open":1188,"high":1161,"low":1189,"close":1190,"change":21,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",3.855,3.76,4,4.71,663400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",3.6,3.825,3.555,3.82,0.24,6.7,1077900,{"date":1203,"open":1204,"high":1195,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-14",3.56,3.5,3.58,0.07,1.99,357900,{"date":1211,"open":1212,"high":864,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-13",3.41,3.51,0.08,2.33,325800,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-10",3.57,3.395,3.43,-0.05,-1.44,404200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1077,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-09",3.59,3.605,3.35,3.48,-3.33,555000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1195,"change":890,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1195},"2026-04-08",3.7,3.805,3.565,-0.55,473900,{"date":1241,"open":1242,"high":1243,"low":1237,"close":1244,"change":881,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",3.67,3.72,3.62,-2.16,574000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1235,"change":108,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1235},"2026-04-06",3.65,3.8,3.625,1.65,416000,{"date":1255,"open":1256,"high":1249,"low":1256,"close":1257,"change":1207,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-02",3.47,3.64,1.96,485000,{"date":1261,"open":1213,"high":1262,"low":1230,"close":1219,"change":304,"percent_change":1230,"volume":1263,"transactions":9,"vwap":1219},"2026-04-01",3.635,502200,{"date":1265,"open":1229,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",3.485,3.33,3.45,0.14,4.23,503300,{"date":1273,"open":1221,"high":1274,"low":27,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-30",3.46,3.31,-0.09,-2.65,543500,{"date":1280,"open":1230,"high":1230,"low":1281,"close":1282,"change":1137,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-27",3.36,3.4,-3.13,633900,{"date":1286,"open":1219,"high":1287,"low":1288,"close":1213,"change":1077,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1213},"2026-03-26",3.675,3.495,-3.31,337600,{"date":1292,"open":1244,"high":1249,"low":1293,"close":1294,"change":1207,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-25",3.52,3.63,1.97,538800,{"date":1298,"open":1299,"high":1244,"low":1293,"close":1204,"change":1276,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1204},"2026-03-24",3.61,-2.47,504700,{"date":1303,"open":1299,"high":1304,"low":1219,"close":1249,"change":113,"percent_change":460,"volume":1305,"transactions":9,"vwap":1249},"2026-03-23",3.69,559500,{"date":1307,"open":1257,"high":1235,"low":1219,"close":781,"change":998,"percent_change":912,"volume":1308,"transactions":9,"vwap":781},"2026-03-20",557000,{"date":1310,"open":1204,"high":1311,"low":324,"close":1249,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1249},"2026-03-19",3.71,0.04,1.11,390500,{"date":1316,"open":1242,"high":1311,"low":1237,"close":1299,"change":881,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1299},"2026-03-18",-2.17,413500,{"date":1320,"open":1294,"high":1243,"low":1228,"close":1304,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1304},"2026-03-17",0.05,1.37,581400,{"date":1325,"open":1304,"high":1326,"low":1219,"close":1257,"change":1327,"percent_change":1327,"volume":1185,"transactions":9,"vwap":1257},"2026-03-16",3.745,0,{"date":1329,"open":1330,"high":1331,"low":864,"close":1257,"change":1077,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1257},"2026-03-13",3.74,3.83,-3.19,1124500,{"date":1335,"open":1336,"high":1196,"low":1336,"close":1189,"change":113,"percent_change":460,"volume":1337,"transactions":9,"vwap":1189},"2026-03-12",3.75,801300,{"date":1339,"open":1340,"high":1341,"low":1336,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-11",3.79,3.955,3.77,-0.04,-1.05,822400,{"date":1347,"open":1331,"high":1188,"low":1311,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-10",3.81,-0.03,-0.78,932000,{"date":1353,"open":1336,"high":1354,"low":1242,"close":1355,"change":1321,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-09",3.875,3.84,1.32,2107300,{"date":1359,"open":1336,"high":1188,"low":1336,"close":1340,"change":1312,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1340},"2026-03-06",1.07,767800,{"date":1363,"open":1331,"high":1364,"low":1336,"close":1336,"change":881,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1336},"2026-03-05",3.915,-2.09,724900,{"date":1368,"open":1369,"high":1370,"low":1331,"close":1331,"change":698,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1331},"2026-03-04",3.89,3.975,-1.54,756000,{"date":1374,"open":1336,"high":1375,"low":1235,"close":1369,"change":998,"percent_change":439,"volume":1376,"transactions":9,"vwap":1369},"2026-03-03",3.945,1449100,{"date":1378,"open":1336,"high":1379,"low":1330,"close":1380,"change":304,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-02",4.01,3.88,3.19,988400,{"date":1384,"open":1385,"high":1386,"low":1235,"close":1189,"change":881,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1189},"2026-02-27",3.78,3.86,-2.08,851600,{"date":1390,"open":1391,"high":1179,"low":1336,"close":1355,"change":1276,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1355},"2026-02-26",3.91,-2.29,880100,{"date":1395,"open":1250,"high":1153,"low":1336,"close":1396,"change":1123,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",3.93,4.52,2444400,{"date":1400,"open":1401,"high":1120,"low":1287,"close":1189,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1189},"2026-02-24",3.85,-0.61,-13.96,4066000,{"date":1406,"open":1407,"high":1408,"low":1116,"close":1409,"change":1349,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",4.38,4.54,4.37,-0.68,1817500,{"date":1413,"open":1414,"high":1415,"low":1120,"close":1416,"change":1321,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-20",4.32,4.49,4.4,1.15,955900,{"date":1420,"open":1116,"high":1421,"low":1136,"close":1421,"change":1312,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",4.35,0.93,740000,{"date":1425,"open":1135,"high":1426,"low":1190,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-18",4.44,4.31,0.28,6.95,1537100,{"date":1432,"open":1433,"high":1433,"low":1375,"close":1161,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1161},"2026-02-17",4.25,-0.26,-6.06,1213500,{"date":1438,"open":1439,"high":1440,"low":587,"close":1120,"change":855,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1120},"2026-02-13",3.95,4.33,7.79,833700,{"date":1444,"open":1445,"high":1161,"low":1446,"close":1447,"change":890,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-12",4.02,3.851,3.98,-0.5,825800,{"date":1451,"open":1452,"high":1452,"low":1331,"close":1190,"change":698,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1190},"2026-02-11",4.12,-1.48,916700,{"date":1456,"open":1143,"high":1457,"low":1161,"close":1458,"change":873,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-10",4.235,4.06,-1.69,576400,{"date":1462,"open":1173,"high":614,"low":1463,"close":1180,"change":1175,"percent_change":39,"volume":1464,"transactions":9,"vwap":1180},"2026-02-09",4.027,362600,{"date":1466,"open":1173,"high":1467,"low":1160,"close":1173,"change":597,"percent_change":1184,"volume":1468,"transactions":9,"vwap":1173},"2026-02-06",4.175,713200,{"date":1470,"open":1471,"high":1472,"low":1439,"close":1190,"change":417,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1190},"2026-02-05",4.11,4.205,-4.76,1058100,{"date":1476,"open":1477,"high":1120,"low":1379,"close":614,"change":698,"percent_change":536,"volume":1478,"transactions":9,"vwap":614},"2026-02-04",4.22,1210900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":764,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-03",4.53,4.55,4.17,4.26,-5.12,766100,{"date":1488,"open":1481,"high":1114,"low":1155,"close":1415,"change":698,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1415},"2026-02-02",-1.32,654600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1482,"change":1276,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1482},"2026-01-30",4.6,4.655,4.485,-1.94,708000,{"date":1499,"open":1500,"high":1500,"low":1482,"close":1115,"change":210,"percent_change":1231,"volume":1501,"transactions":9,"vwap":1115},"2026-01-29",4.86,1007600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1162,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",4.99,5.043,4.785,4.8,-3.03,417300,{"date":1511,"open":1071,"high":1512,"low":1513,"close":1514,"change":1269,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-27",5.04,4.76,4.95,2.91,596200,{"date":1518,"open":1500,"high":1519,"low":1520,"close":1521,"change":1343,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-26",4.945,4.79,4.81,-0.82,292700,{"date":1525,"open":1526,"high":1527,"low":1520,"close":1526,"change":113,"percent_change":980,"volume":1528,"transactions":9,"vwap":1526},"2026-01-23",4.85,4.925,419100,{"date":1530,"open":1520,"high":1531,"low":1532,"close":1500,"change":21,"percent_change":1401,"volume":1533,"transactions":9,"vwap":1500},"2026-01-22",4.9,4.73,459600,{"date":1535,"open":1536,"high":1537,"low":1408,"close":1538,"change":890,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-21",4.72,4.77,4.68,-0.43,870800,{"date":1542,"open":1543,"high":1507,"low":1493,"close":1543,"change":210,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-20",4.7,-3.29,713500,{"date":1547,"open":1548,"high":1549,"low":1521,"close":1500,"change":1349,"percent_change":1402,"volume":1550,"transactions":9,"vwap":1500},"2026-01-16",4.94,4.995,466800,{"date":1552,"open":1514,"high":1553,"low":1554,"close":1555,"change":1327,"percent_change":1327,"volume":1556,"transactions":9,"vwap":1555},"2026-01-15",5.03,4.835,4.89,445300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1555,"change":1222,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1555},"2026-01-14",4.91,4.96,4.828,-1.01,501600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1548,"change":980,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1548},"2026-01-13",5.14,5.22,4.88,-4.08,568200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":263,"change":313,"percent_change":1576,"volume":1577,"transactions":9,"vwap":263},"2026-01-12",5,5.24,4.975,3,535900,{"date":1579,"open":1580,"high":1566,"low":1559,"close":1573,"change":1077,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1573},"2026-01-09",5.11,-2.34,482400,{"date":1584,"open":1585,"high":1586,"low":1573,"close":1587,"change":1349,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-08",5.13,5.17,5.12,-0.58,459500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":263,"change":890,"percent_change":1595,"volume":1596,"transactions":9,"vwap":263},"2026-01-07",5.16,5.2,5.045,-0.39,828900,{"date":1598,"open":1504,"high":1599,"low":1500,"close":1586,"change":1123,"percent_change":1282,"volume":1600,"transactions":9,"vwap":1586},"2026-01-06",5.18,613700,{"date":1602,"open":1507,"high":1603,"low":1507,"close":1573,"change":439,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1573},"2026-01-05",5.085,5.49,601500,{"date":1607,"open":1608,"high":1507,"low":1609,"close":1608,"change":1214,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-02",4.74,4.67,1.72,470600,{"date":1613,"open":1608,"high":1521,"low":1614,"close":1615,"change":1276,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-31",4.63,4.66,-1.89,668200,{"date":1619,"open":1513,"high":1620,"low":1532,"close":1114,"change":1349,"percent_change":284,"volume":1621,"transactions":9,"vwap":1114},"2025-12-30",4.92,527300,{"date":1623,"open":1624,"high":1555,"low":1191,"close":1625,"change":698,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-29",4.82,4.78,-1.24,589300,{"date":1629,"open":1507,"high":1526,"low":1513,"close":1071,"change":1312,"percent_change":386,"volume":1630,"transactions":9,"vwap":1071},"2025-12-26",523600,{"date":1632,"open":1625,"high":1633,"low":1625,"close":1507,"change":928,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1507},"2025-12-24",4.865,0.42,203800,{"date":1637,"open":1625,"high":1555,"low":1513,"close":1625,"change":873,"percent_change":1223,"volume":1638,"transactions":9,"vwap":1625},"2025-12-23",370500,{"date":1640,"open":1071,"high":1575,"low":1624,"close":1526,"change":1175,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1526},"2025-12-22",0.62,687900,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1624,"change":1647,"percent_change":1625,"volume":1648,"transactions":9,"vwap":1624},"2025-12-19",4.62,4.935,0.22,1101300,{"date":1650,"open":1651,"high":1652,"low":1408,"close":1493,"change":313,"percent_change":89,"volume":1653,"transactions":9,"vwap":1493},"2025-12-18",4.57,4.681,2044200,{"date":1655,"open":1651,"high":1656,"low":1426,"close":1122,"change":1276,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1122},"2025-12-17",4.69,-1.98,991500,{"date":1660,"open":1482,"high":1543,"low":1661,"close":1408,"change":1343,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1408},"2025-12-16",4.515,-0.87,1240300,{"date":1665,"open":1507,"high":1666,"low":1651,"close":1667,"change":936,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-15",4.845,4.58,-4.58,1271800,{"date":1671,"open":1555,"high":1672,"low":1513,"close":1507,"change":1062,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1507},"2025-12-12",4.915,-2.04,511000,{"date":1676,"open":1677,"high":1678,"low":1666,"close":1531,"change":1006,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1531},"2025-12-11",4.98,5.01,-2.58,636400,{"date":1682,"open":1677,"high":1683,"low":1559,"close":1553,"change":1175,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1553},"2025-12-10",5.09,0.6,824800,{"date":1687,"open":1560,"high":1688,"low":1526,"close":1573,"change":1327,"percent_change":1327,"volume":1689,"transactions":9,"vwap":1573},"2025-12-09",5.05,964600,{"date":1691,"open":1692,"high":1580,"low":1500,"close":1573,"change":998,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1573},"2025-12-08",5.02,0.2,638200,{"date":1696,"open":1500,"high":1573,"low":1520,"close":1504,"change":999,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1504},"2025-12-05",2.67,725600,{"date":1700,"open":1114,"high":1701,"low":1702,"close":1500,"change":999,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1500},"2025-12-04",4.929,4.675,2.75,542800,{"date":1706,"open":1667,"high":1707,"low":1708,"close":1532,"change":999,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1532},"2025-12-03",4.755,4.5,2.83,644500,{"date":1712,"open":1713,"high":1543,"low":1714,"close":1493,"change":1312,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1493},"2025-12-02",4.59,4.551,0.88,532200,{"date":1718,"open":1115,"high":1532,"low":1122,"close":200,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":200},"2025-12-01",-0.18,-3.8,644000,{"date":1723,"open":1656,"high":1625,"low":1713,"close":1608,"change":597,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1608},"2025-11-28",2.16,680000,{"date":1727,"open":1645,"high":1538,"low":1708,"close":1115,"change":1312,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1115},"2025-11-26",0.87,626700,{"date":1731,"open":1397,"high":1537,"low":1732,"close":1493,"change":1312,"percent_change":1715,"volume":1733,"transactions":9,"vwap":1493},"2025-11-25",4.42,682400,{"date":1735,"open":1407,"high":1493,"low":1440,"close":200,"change":1199,"percent_change":1736,"volume":1737,"transactions":9,"vwap":200},"2025-11-24",5.56,1075000,{"date":1739,"open":1484,"high":1407,"low":1180,"close":1414,"change":113,"percent_change":764,"volume":1740,"transactions":9,"vwap":1414},"2025-11-21",1115400,{"date":1742,"open":1667,"high":1615,"low":1414,"close":1440,"change":1062,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1440},"2025-11-20",-2.26,821200,{"date":1746,"open":1482,"high":1543,"low":1416,"close":1113,"change":1077,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1113},"2025-11-19",-2.64,681100,{"date":1750,"open":1708,"high":1615,"low":1415,"close":1482,"change":1327,"percent_change":1327,"volume":1751,"transactions":9,"vwap":1482},"2025-11-18",958000,{"date":1753,"open":1620,"high":1754,"low":1755,"close":1482,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1482},"2025-11-17",4.955,4.545,-0.38,-7.71,1237000,{"date":1760,"open":1761,"high":1762,"low":1555,"close":1763,"change":1764,"percent_change":1231,"volume":1765,"transactions":9,"vwap":1763},"2025-11-14",4.97,5.08,4.93,-0.17,607900,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-13",5.38,5.081,5.1,-0.34,-6.25,1061800,{"date":1775,"open":547,"high":1776,"low":1777,"close":1778,"change":514,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-12",5.68,5.28,5.44,-3.37,1186500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":928,"percent_change":750,"volume":1787,"transactions":9,"vwap":1786},"2025-11-11",5.54,5.81,5.45,5.63,1039300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":514,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-10",6.09,6.156,5.575,5.61,-3.28,1218500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1756,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-07",6.185,6.22,5.79,5.8,-6.15,1618200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-06",8.4,8.55,6.12,6.18,-3.16,-33.83,2654200,{"date":1814,"open":1815,"high":1816,"low":986,"close":1817,"change":798,"percent_change":1289,"volume":1818,"transactions":9,"vwap":1817},"2025-11-05",9.74,9.85,9.34,617300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-04",9.998,10.335,9.54,9.66,-0.75,-7.2,651500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":597,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-03",10.39,10.55,10.083,10.41,0.97,462200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":860,"change":1349,"percent_change":1841,"volume":1842,"transactions":9,"vwap":860},"2025-10-31",10.5,10.63,10.2,-0.29,301000,{"date":1844,"open":1833,"high":1845,"low":1846,"close":1847,"change":514,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-30",10.69,10.33,10.34,-1.8,359200,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":514,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-29",10.77,10.35,10.53,-1.77,555100,{"date":1858,"open":1859,"high":1860,"low":860,"close":1861,"change":143,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-28",10.4,10.858,10.72,3.08,510400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1859,"change":1343,"percent_change":1756,"volume":1869,"transactions":9,"vwap":1859},"2025-10-27",10.57,10.65,10.29,372800,{"date":1871,"open":1845,"high":1861,"low":1830,"close":1872,"change":698,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-24",10.44,-0.57,416300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1838,"change":1880,"percent_change":976,"volume":1881,"transactions":9,"vwap":1838},"2025-10-23",9.7,10.61,9.52,0.85,798700,{"date":1883,"open":1884,"high":1824,"low":1885,"close":1886,"change":813,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-22",9.18,9.04,9.65,5.46,477600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":698,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-21",9.2,9.27,9,9.15,-0.65,258900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1214,"percent_change":1715,"volume":1903,"transactions":9,"vwap":1902},"2025-10-20",9.24,9.339,9.14,9.21,271400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-17",9.4,9.53,9.1,9.13,-0.35,-3.69,369000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":998,"percent_change":385,"volume":1919,"transactions":9,"vwap":1918},"2025-10-16",9.5,9.977,9.36,9.48,343400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":153,"percent_change":1355,"volume":1926,"transactions":9,"vwap":1925},"2025-10-15",9.29,9.49,9.23,9.47,440800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":798,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-14",9.19,9.483,9.06,9.12,-3.39,454600,{"date":1936,"open":1877,"high":1937,"low":1894,"close":1938,"change":1327,"percent_change":1327,"volume":1939,"transactions":9,"vwap":1938},"2025-10-13",9.705,9.44,510100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1938,"change":1238,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1938},"2025-10-10",10,10.18,9.41,-5.51,552900,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":764,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-09",10.17,9.815,9.99,-2.25,383100,{"date":1955,"open":1956,"high":1853,"low":1899,"close":1957,"change":1880,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-08",9.43,10.22,9.07,777700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1764,"percent_change":606,"volume":1966,"transactions":9,"vwap":1965},"2025-10-07",9.55,9.595,9.219,9.37,449000,{"date":1968,"open":1969,"high":1969,"low":1879,"close":1823,"change":1162,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1823},"2025-10-06",9.83,-1.55,429200,{"date":1973,"open":1886,"high":1974,"low":1975,"close":1976,"change":1321,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-03",9.865,9.51,9.69,0.52,461300,{"date":1980,"open":1884,"high":1886,"low":1908,"close":1981,"change":1977,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-02",9.64,5.7,683700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1932,"change":210,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1932},"2025-10-01",9.17,9.32,9.09,-1.72,495200,{"date":1992,"open":862,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-30",9.71,9.08,9.28,-0.37,-3.83,652000,{"date":2000,"open":2001,"high":2002,"low":1823,"close":1886,"change":385,"percent_change":1417,"volume":2003,"transactions":9,"vwap":1886},"2025-09-29",9.73,9.84,495800,{"date":2005,"open":2006,"high":1974,"low":2007,"close":1823,"change":471,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1823},"2025-09-26",9.78,9.45,-2.55,554000,{"date":2011,"open":2012,"high":2013,"low":2001,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-25",10.26,10.3,9.79,-0.67,-6.41,1209500,{"date":2019,"open":2020,"high":1867,"low":2021,"close":2022,"change":873,"percent_change":353,"volume":2023,"transactions":9,"vwap":2022},"2025-09-24",10.525,10.144,10.46,748900,{"date":2025,"open":2026,"high":2027,"low":2020,"close":1854,"change":936,"percent_change":799,"volume":2028,"transactions":9,"vwap":1854},"2025-09-23",10.73,10.815,822600,{"date":2030,"open":1942,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":933,"volume":2035,"transactions":9,"vwap":2033},"2025-09-22",10.83,9.915,10.75,0.76,1252900,{"date":2037,"open":1877,"high":2038,"low":1824,"close":1951,"change":912,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1951},"2025-09-19",10.12,2.78,1889000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":188,"percent_change":1208,"volume":2047,"transactions":9,"vwap":2046},"2025-09-18",9.63,9.779,9.575,9.72,534600,{"date":2049,"open":1823,"high":2046,"low":1938,"close":1907,"change":890,"percent_change":980,"volume":2050,"transactions":9,"vwap":1907},"2025-09-17",541700,{"date":2052,"open":2053,"high":2054,"low":1975,"close":1962,"change":764,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1962},"2025-09-16",9.77,9.92,-2.35,480200,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2006,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2006},"2025-09-15",9.46,9.89,0.33,3.49,786700,{"date":2065,"open":1906,"high":1963,"low":1892,"close":2007,"change":113,"percent_change":1137,"volume":2066,"transactions":9,"vwap":2007},"2025-09-12",915100,{"date":2068,"open":2069,"high":2070,"low":1956,"close":2059,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2059},"2025-09-11",9.88,9.918,-0.36,-3.67,1615900,{"date":2075,"open":1929,"high":2060,"low":2076,"close":2077,"change":1684,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-10",9.185,9.82,6.51,2006900,{"date":2081,"open":1901,"high":1906,"low":1931,"close":2082,"change":1214,"percent_change":1715,"volume":2083,"transactions":9,"vwap":2082},"2025-09-09",9.22,732700,{"date":2085,"open":2086,"high":1899,"low":2087,"close":1901,"change":273,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1901},"2025-09-08",8.78,8.71,5.06,1089800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":998,"percent_change":304,"volume":2096,"transactions":9,"vwap":2095},"2025-09-05",8.73,8.85,8.575,8.7,529200,{"date":2098,"open":950,"high":2099,"low":949,"close":887,"change":2100,"percent_change":1268,"volume":2101,"transactions":9,"vwap":887},"2025-09-04",8.77,0.29,625700,{"date":2103,"open":901,"high":2104,"low":2105,"close":1806,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1806},"2025-09-03",8.41,8.07,0.21,2.56,809000,{"date":2110,"open":896,"high":2111,"low":941,"close":880,"change":210,"percent_change":2112,"volume":2113,"transactions":9,"vwap":880},"2025-09-02",8.514,-1.92,702200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":878,"change":1222,"percent_change":406,"volume":2119,"transactions":9,"vwap":878},"2025-08-29",8.45,8.47,8.17,528100,{"date":2121,"open":2122,"high":2123,"low":2122,"close":1806,"change":1693,"percent_change":2124,"volume":1621,"transactions":9,"vwap":1806},"2025-08-28",8.21,8.65,2.44,{"date":2126,"open":2127,"high":2128,"low":2129,"close":894,"change":1214,"percent_change":2130,"volume":2131,"transactions":9,"vwap":894},"2025-08-27",8.15,8.48,8.14,0.99,596000,{"date":2133,"open":2134,"high":949,"low":2134,"close":872,"change":1321,"percent_change":1641,"volume":2135,"transactions":9,"vwap":872},"2025-08-26",7.985,344800,{"date":2137,"open":880,"high":2138,"low":2139,"close":2105,"change":1162,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2105},"2025-08-25",8.364,8.05,-1.82,623200,{"date":2143,"open":997,"high":2144,"low":919,"close":2145,"change":54,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-22",8.25,8.22,6.34,977000,{"date":2149,"open":2150,"high":911,"low":1039,"close":908,"change":1214,"percent_change":2151,"volume":2152,"transactions":9,"vwap":908},"2025-08-21",7.56,1.05,542300,{"date":2154,"open":2155,"high":2139,"low":1059,"close":919,"change":1137,"percent_change":2156,"volume":2157,"transactions":9,"vwap":919},"2025-08-20",7.69,-1.42,570100,{"date":2159,"open":1024,"high":2160,"low":2161,"close":952,"change":2106,"percent_change":2039,"volume":2162,"transactions":9,"vwap":952},"2025-08-19",7.89,7.341,700800,{"date":2164,"open":1095,"high":2165,"low":1096,"close":1024,"change":1006,"percent_change":1459,"volume":2166,"transactions":9,"vwap":1024},"2025-08-18",7.7,455900,{"date":2168,"open":919,"high":917,"low":2169,"close":2170,"change":108,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-15",7.554,7.68,0.79,415200,{"date":2174,"open":2150,"high":1045,"low":1068,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-14",7.62,-0.28,-3.54,672500,{"date":2180,"open":911,"high":1100,"low":1045,"close":958,"change":1175,"percent_change":148,"volume":2181,"transactions":9,"vwap":958},"2025-08-13",806400,{"date":2183,"open":1030,"high":2184,"low":2185,"close":2186,"change":813,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-12",7.875,7.36,7.87,6.78,1060000,{"date":2190,"open":934,"high":1047,"low":1046,"close":1005,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1005},"2025-08-11",0.23,3.22,1065000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-08",6.4,7.195,6.3,7.14,0.46,6.89,1964000,{"date":2204,"open":2205,"high":2206,"low":1786,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-07",5.665,6.72,6.68,1.33,24.86,1925700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1327,"percent_change":1327,"volume":2217,"transactions":9,"vwap":2216},"2025-08-06",5.36,5.39,5.25,5.35,444000,{"date":2219,"open":1586,"high":2213,"low":1585,"close":2216,"change":21,"percent_change":1230,"volume":2220,"transactions":9,"vwap":2216},"2025-08-05",524800,{"date":2222,"open":1514,"high":2223,"low":1620,"close":1586,"change":1428,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1586},"2025-08-04",5.188,5.73,357600,{"date":2227,"open":2228,"high":2229,"low":97,"close":1555,"change":1062,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1555},"2025-08-01",4.917,5.0050001,-2,551500,{"date":2233,"open":263,"high":2234,"low":1548,"close":1504,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1504},"2025-07-31",5.162,-0.14,-2.73,446400,{"date":2239,"open":1593,"high":2240,"low":1683,"close":1585,"change":1349,"percent_change":1588,"volume":2241,"transactions":9,"vwap":1585},"2025-07-30",5.248,270700,{"date":2243,"open":1604,"high":1604,"low":263,"close":1592,"change":1841,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1592},"2025-07-29",-5.32,272400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1785,"change":1327,"percent_change":1327,"volume":2251,"transactions":9,"vwap":1785},"2025-07-28",5.48,5.538,5.43,269300,{"date":2253,"open":1785,"high":2254,"low":2255,"close":1785,"change":1175,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1785},"2025-07-25",5.529,5.4,0.55,198100,{"date":2259,"open":1604,"high":2260,"low":2255,"close":2261,"change":873,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-24",5.5,5.42,-1.28,216400,{"date":2265,"open":2261,"high":2260,"low":2266,"close":1604,"change":597,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1604},"2025-07-23",5.31,1.86,266300,{"date":2270,"open":2250,"high":2271,"low":2272,"close":2214,"change":1349,"percent_change":1238,"volume":2273,"transactions":9,"vwap":2214},"2025-07-22",5.545,5.315,321800,{"date":2275,"open":2276,"high":1785,"low":2277,"close":2261,"change":375,"percent_change":1703,"volume":2278,"transactions":9,"vwap":2261},"2025-07-21",5.34,5.288,272900,{"date":2280,"open":2281,"high":2276,"low":1599,"close":2282,"change":2283,"percent_change":1276,"volume":2284,"transactions":9,"vwap":2282},"2025-07-18",5.33,5.275,-0.005,412700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1777,"change":1312,"percent_change":2034,"volume":2290,"transactions":9,"vwap":1777},"2025-07-17",5.26,5.37,5.23,233600,{"date":2292,"open":2293,"high":2287,"low":1512,"close":1574,"change":313,"percent_change":1108,"volume":2294,"transactions":9,"vwap":1574},"2025-07-16",5.052,291700,{"date":2296,"open":2297,"high":2298,"low":1762,"close":1683,"change":873,"percent_change":1063,"volume":2299,"transactions":9,"vwap":1683},"2025-07-15",5.21,5.235,225700,{"date":2301,"open":1566,"high":2302,"low":1587,"close":1592,"change":1327,"percent_change":1327,"volume":2303,"transactions":9,"vwap":1592},"2025-07-14",5.228,170200,{"date":2305,"open":2266,"high":2281,"low":1580,"close":1592,"change":514,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1592},"2025-07-11",-3.55,265200,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2216,"change":1719,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2216},"2025-07-10",5.51,5.32,-3.25,237300,{"date":2315,"open":1887,"high":2316,"low":2288,"close":2317,"change":304,"percent_change":751,"volume":2318,"transactions":9,"vwap":2317},"2025-07-09",5.535,5.53,257600,{"date":2320,"open":2321,"high":2322,"low":2213,"close":963,"change":873,"percent_change":2262,"volume":2323,"transactions":9,"vwap":963},"2025-07-08",5.52,5.568,315400,{"date":2325,"open":1736,"high":1793,"low":1785,"close":2248,"change":1006,"percent_change":503,"volume":2326,"transactions":9,"vwap":2248},"2025-07-07",275600,{"date":2328,"open":1785,"high":2224,"low":2261,"close":1793,"change":188,"percent_change":1213,"volume":2329,"transactions":9,"vwap":1793},"2025-07-03",257900,{"date":2331,"open":2276,"high":1604,"low":2282,"close":2261,"change":108,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2261},"2025-07-02",1.12,290400,{"date":2335,"open":2336,"high":2321,"low":2289,"close":2213,"change":2235,"percent_change":2008,"volume":2337,"transactions":9,"vwap":2213},"2025-07-01",5.47,323400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2260,"change":1175,"percent_change":2256,"volume":2343,"transactions":9,"vwap":2260},"2025-06-30",5.55,5.598,5.455,368500,{"date":2345,"open":1604,"high":2346,"low":2281,"close":2336,"change":1327,"percent_change":1327,"volume":2347,"transactions":9,"vwap":2336},"2025-06-27",5.495,1567400,{"date":2349,"open":2216,"high":2350,"low":2351,"close":2336,"change":304,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2336},"2025-06-26",5.505,5.292,2.24,262700,{"date":2355,"open":1887,"high":2356,"low":2216,"close":2216,"change":1276,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2216},"2025-06-25",5.483,-1.65,248800,{"date":2360,"open":296,"high":2361,"low":2362,"close":1778,"change":2061,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1778},"2025-06-24",5.475,5.111,6.46,409600,{"date":2366,"open":1514,"high":1586,"low":1531,"close":1580,"change":385,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1580},"2025-06-23",2.2,412900,{"date":2370,"open":263,"high":1599,"low":1549,"close":1573,"change":881,"percent_change":741,"volume":2371,"transactions":9,"vwap":1573},"2025-06-20",465600,{"date":2373,"open":1587,"high":1566,"low":1504,"close":1762,"change":698,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1762},"2025-06-18",-1.17,366700,{"date":2377,"open":2088,"high":1567,"low":1678,"close":1566,"change":1175,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1566},"2025-06-17",0.59,303500,{"date":2381,"open":1683,"high":2382,"low":1692,"close":1580,"change":1207,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1580},"2025-06-16",5.282,1.39,309500,{"date":2386,"open":1586,"high":2387,"low":2388,"close":1512,"change":764,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1512},"2025-06-13",5.225,5.015,-4.36,398900,{"date":2392,"open":1768,"high":1887,"low":2289,"close":2393,"change":210,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-12",5.27,-2.95,373900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2250,"change":210,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2250},"2025-06-11",5.62,5.669,5.415,-2.86,262000,{"date":2404,"open":2405,"high":1776,"low":2406,"close":2407,"change":1343,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-10",5.65,5.525,5.59,-0.71,252100,{"date":2411,"open":2412,"high":2412,"low":2340,"close":1786,"change":1222,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1786},"2025-06-09",5.71,-0.88,353100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1776,"change":1077,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1776},"2025-06-06",5.92,5.93,5.67,-2.07,286500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1801,"change":890,"percent_change":1771,"volume":1903,"transactions":9,"vwap":1801},"2025-06-05",5.87,5.97,5.78,{"date":2428,"open":2417,"high":2429,"low":2426,"close":2430,"change":1062,"percent_change":1459,"volume":2431,"transactions":9,"vwap":2430},"2025-06-04",5.99,5.82,281900,{"date":2433,"open":2412,"high":2434,"low":2419,"close":2417,"change":2191,"percent_change":1153,"volume":2435,"transactions":9,"vwap":2417},"2025-06-03",5.96,399900,{"date":2437,"open":2438,"high":2430,"low":2439,"close":2438,"change":113,"percent_change":1719,"volume":2440,"transactions":9,"vwap":2438},"2025-06-02",5.69,5.6,393600,{"date":2442,"open":1786,"high":2443,"low":2321,"close":1982,"change":1321,"percent_change":1715,"volume":2444,"transactions":9,"vwap":1982},"2025-05-30",5.86,275100,{"date":2446,"open":2447,"high":2417,"low":2448,"close":2405,"change":417,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2405},"2025-05-29",5.9,5.635,-3.42,238900,{"date":2452,"open":2453,"high":2454,"low":1982,"close":2455,"change":1062,"percent_change":253,"volume":2456,"transactions":9,"vwap":2455},"2025-05-28",5.94,6.05,5.85,512800,{"date":2458,"open":2224,"high":2459,"low":1786,"close":823,"change":143,"percent_change":1776,"volume":2460,"transactions":9,"vwap":823},"2025-05-27",5.975,604900,{"date":2462,"open":2426,"high":2463,"low":2464,"close":1786,"change":1910,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1786},"2025-05-23",5.889,5.595,-5.85,714800,{"date":2468,"open":1783,"high":2469,"low":2260,"close":2470,"change":1634,"percent_change":1024,"volume":2471,"transactions":9,"vwap":2470},"2025-05-22",6.14,5.98,1636100,{"date":2473,"open":2215,"high":2418,"low":2297,"close":1736,"change":2191,"percent_change":1414,"volume":2474,"transactions":9,"vwap":1736},"2025-05-21",1593700,{"date":2476,"open":1777,"high":2276,"low":2477,"close":2281,"change":1312,"percent_change":2034,"volume":2478,"transactions":9,"vwap":2281},"2025-05-20",5.195,460900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1077,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-19",5.3,5.444,5.269,5.29,-2.22,253400,{"date":2488,"open":2281,"high":2250,"low":2287,"close":963,"change":333,"percent_change":2489,"volume":2490,"transactions":9,"vwap":963},"2025-05-16",1.69,319600,{"date":2492,"open":2255,"high":2255,"low":2298,"close":2311,"change":1276,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2311},"2025-05-15",-1.66,275900,{"date":2496,"open":2281,"high":2248,"low":1777,"close":963,"change":1214,"percent_change":2497,"volume":2498,"transactions":9,"vwap":963},"2025-05-14",1.5,471300,{"date":2500,"open":2481,"high":1785,"low":2287,"close":2281,"change":1175,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2281},"2025-05-13",0.57,508600,{"date":2504,"open":1785,"high":2248,"low":1587,"close":2481,"change":1214,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2481},"2025-05-12",1.53,410200,{"date":2508,"open":1574,"high":2281,"low":1585,"close":1567,"change":1349,"percent_change":1873,"volume":2509,"transactions":9,"vwap":1567},"2025-05-09",411300,{"date":2511,"open":1514,"high":1786,"low":1514,"close":2215,"change":39,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2215},"2025-05-08",16.15,744900,{"date":2515,"open":1482,"high":2516,"low":1155,"close":1397,"change":928,"percent_change":273,"volume":2517,"transactions":9,"vwap":1397},"2025-05-07",4.595,287300,{"date":2519,"open":2520,"high":1481,"low":1113,"close":1708,"change":1062,"percent_change":1317,"volume":2521,"transactions":9,"vwap":1708},"2025-05-06",4.51,214900,{"date":2523,"open":1708,"high":1609,"low":1155,"close":1493,"change":108,"percent_change":1356,"volume":2524,"transactions":9,"vwap":1493},"2025-05-05",248500,{"date":2526,"open":2520,"high":2527,"low":2520,"close":1408,"change":1214,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1408},"2025-05-02",4.61,1.79,183400,{"date":2531,"open":1155,"high":1481,"low":1416,"close":1121,"change":108,"percent_change":189,"volume":2532,"transactions":9,"vwap":1121},"2025-05-01",224000,{"date":2534,"open":1421,"high":1732,"low":2535,"close":1416,"change":113,"percent_change":764,"volume":2536,"transactions":9,"vwap":1416},"2025-04-30",4.218,319500,{"date":2538,"open":1122,"high":2539,"low":1414,"close":2540,"change":1222,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-04-29",4.459,4.41,-1.12,392400,{"date":2544,"open":1481,"high":2545,"low":1407,"close":1121,"change":1222,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1121},"2025-04-28",4.611,-1.11,270900,{"date":2549,"open":1122,"high":2550,"low":1416,"close":2520,"change":1312,"percent_change":822,"volume":2551,"transactions":9,"vwap":2520},"2025-04-25",4.525,426700,{"date":2553,"open":1493,"high":1656,"low":2554,"close":1155,"change":1062,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1155},"2025-04-24",3.94,-2.19,2812700,{"date":2558,"open":1656,"high":2559,"low":200,"close":1651,"change":597,"percent_change":2352,"volume":2560,"transactions":9,"vwap":1651},"2025-04-23",4.795,310100,{"date":180,"open":2562,"high":2563,"low":1732,"close":1155,"change":113,"percent_change":936,"volume":2564,"transactions":9,"vwap":1155},4.48,4.702,340800]