[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMBL":3,"homepage-market-summary":29,"stock-historical-BMBL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BMBL","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},"Bumble Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Bumble Inc is engaged in offering online dating services. The platform enables people to connect and build healthy and equitable relationships on their own terms. The company operates two apps, Bumble and Badoo, where users come every month to discover new people and connect. The company operates as one operating segment with revenue derived in the form of recurring subscriptions and in-app purchases. The company operates in USA, which derives maximum revenue; and Rest of the World.","1,200","Austin, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.54,2.575,2.49,2.55,-0.01,-0.39,1387338.164463,6590,2.5249,6.015,3203196.860345737,1.4,1417,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":20,"price":111,"is_up":14},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},8.64,3250082,1186279811.94678,-42.66,"2025-04-22",[180,181,191,199,208,218,228,237,245,255,265,274,283,293,303,312,320,327,334,340,349,357,365,373,381,389,396,404,412,419,424,431,438,447,454,461,470,477,484,491,498,506,517,526,535,541,549,554,563,569,575,582,588,594,599,604,611,617,623,630,635,638,644,652,658,665,671,676,682,687,692,697,700,703,707,712,716,719,722,725,729,733,738,743,750,755,761,764,768,772,775,779,783,788,792,797,802,808,814,819,826,832,837,844,852,859,863,870,875,881,888,894,900,908,915,922,928,934,942,949,956,963,968,973,979,983,989,992,995,999,1002,1007,1012,1017,1022,1027,1033,1039,1045,1052,1059,1064,1071,1075,1080,1083,1087,1091,1096,1100,1103,1108,1112,1115,1119,1124,1129,1133,1137,1140,1143,1147,1153,1157,1163,1167,1172,1177,1182,1187,1191,1197,1203,1210,1216,1221,1226,1233,1239,1242,1247,1252,1257,1261,1265,1268,1271,1276,1281,1285,1290,1296,1301,1306,1309,1312,1316,1321,1325,1330,1335,1340,1345,1351,1357,1360,1364,1369,1373,1378,1382,1385,1390,1394,1398,1402,1406,1410,1415,1419,1423,1427,1433,1440,1446,1452,1458,1465,1472,1480,1487,1494,1499,1505,1510,1517,1524,1530,1535,1540,1547,1554,1561,1567,1573,1578,1585,1591,1598,1606,1613,1619,1625,1633,1639,1644,1652,1659,1668,1674,1681,1688,1694,1700,1705,1709,1714,1719,1727,1734,1740,1748,1754,1759,1764,1770,1777,1781,1786,1793,1799,1804,1811,1816,1822,1825,1832,1840,1846,1851,1855,1863,1871,1879,1887,1893,1901,1909,1915,1922,1929,1935,1943,1949,1954,1961,1967,1972,1976,1981,1986,1991,1996,2001,2006,2010,2014,2019,2023,2027,2032,2038,2045,2050,2057,2062,2067,2072,2079,2086,2092,2099,2102,2108,2112,2118,2123,2129,2135,2142,2148,2151,2156,2161,2166,2172,2177,2182,2188,2194,2200,2204,2209,2216,2222,2228,2235,2240,2245,2248,2251,2255,2259,2266,2271],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.6,2.63,2.5,-0.08,-3.04,2283635.853179,8432,2.5479,{"date":192,"open":193,"high":194,"low":193,"close":184,"change":106,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.58,2.705,2.33,2836122.995713,15455,2.6511,{"date":200,"open":201,"high":193,"low":18,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",2.52,2.57,0.04,1.58,2496044.347246,11479,2.5594,{"date":209,"open":210,"high":211,"low":201,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.65,2.655,2.53,-0.13,-4.89,2592074.895252,10887,2.5606,{"date":219,"open":220,"high":221,"low":210,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.68,2.75,2.66,-0.02,-0.75,1528121.222027,9156,2.6897,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.7,2.775,2.67,0,2007652.316767,9284,2.7171,{"date":238,"open":239,"high":239,"low":222,"close":220,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.81,-0.15,-5.3,1660152.452814,7550,2.6982,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":223,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.89,2.92,2.79,2.83,-0.7,1550506.557156,9417,2.8426,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":106,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.8,2.885,2.76,2.85,2.15,1758237.255024,9452,2.8241,{"date":266,"open":267,"high":268,"low":259,"close":249,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2.96,2.975,-0.17,-5.74,3337644.40716,9535,2.8083,{"date":275,"open":276,"high":277,"low":267,"close":267,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.01,3.025,-0.04,-1.33,1764705.714534,11645,2.982,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":223,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.99,3.035,2.93,3,-0.66,1899036.263691,9415,3.0004,{"date":294,"open":267,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",3.11,2.895,3.02,0.05,1.68,2634706.852922,12905,2.9992,{"date":304,"open":288,"high":305,"low":306,"close":307,"change":223,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",3.13,2.945,2.97,-0.67,3927323.916164,14043,3.0083,{"date":313,"open":285,"high":80,"low":314,"close":285,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.98,0.01,0.34,2417545.469513,12007,3.034,{"date":321,"open":322,"high":276,"low":322,"close":314,"change":298,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",2.9,1.71,1840713.679648,10859,2.973,{"date":328,"open":322,"high":267,"low":296,"close":287,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",0.02,0.69,1493455.461459,9890,2.9188,{"date":335,"open":322,"high":314,"low":322,"close":336,"change":315,"percent_change":316,"volume":337,"transactions":338,"vwap":339},"2026-09-08",2.91,2730517.034535,14175,2.9303,{"date":341,"open":260,"high":342,"low":343,"close":322,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",2.905,2.8317,0.03,1.05,1626524.667959,8977,2.8778,{"date":350,"open":250,"high":351,"low":250,"close":352,"change":203,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",2.985,2.87,1.41,2999200.733485,12403,2.8842,{"date":358,"open":210,"high":359,"low":210,"close":250,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.875,0.15,5.6,2881269.207546,11257,2.8101,{"date":366,"open":230,"high":367,"low":184,"close":220,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",2.7691,-0.06,-2.19,2508465.574627,11454,2.6967,{"date":374,"open":375,"high":259,"low":230,"close":376,"change":315,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",2.72,2.74,0.37,1614128.367918,10832,2.7346,{"date":382,"open":375,"high":383,"low":384,"close":385,"change":329,"percent_change":157,"volume":386,"transactions":387,"vwap":388},"2026-08-28",2.77,2.71,2.73,858396.226095,5696,2.7362,{"date":390,"open":383,"high":249,"low":391,"close":384,"change":278,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",2.69,-1.45,1711786.742369,7099,2.7265,{"date":397,"open":257,"high":398,"low":384,"close":221,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",2.815,-0.09,-3.17,2521477.913158,12167,2.7455,{"date":405,"open":406,"high":248,"low":249,"close":407,"change":20,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",2.82,2.84,-0.35,2252984.356012,12795,2.8464,{"date":413,"open":383,"high":414,"low":376,"close":260,"change":298,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",2.86,1.79,1902099.227319,10881,2.7906,{"date":420,"open":407,"high":407,"low":375,"close":257,"change":233,"percent_change":233,"volume":421,"transactions":422,"vwap":423},"2026-08-21",1764689.151414,7790,2.7662,{"date":425,"open":221,"high":352,"low":426,"close":257,"change":315,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",2.735,0.36,1950098.71978,9511,2.8005,{"date":432,"open":375,"high":433,"low":384,"close":249,"change":434,"percent_change":202,"volume":435,"transactions":436,"vwap":437},"2026-08-19",2.805,0.07,2617681.761601,14437,2.7705,{"date":439,"open":440,"high":221,"low":441,"close":375,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",2.61,2.59,0.12,4.62,2815704.631193,13932,2.7021,{"date":448,"open":230,"high":384,"low":17,"close":183,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",-0.11,-4.06,2869203.263679,14416,2.608,{"date":455,"open":376,"high":456,"low":220,"close":384,"change":20,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",2.785,-0.37,2440949.017242,11995,2.711,{"date":462,"open":463,"high":376,"low":464,"close":375,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",2.62,2.585,0.11,4.21,3517145.785882,12440,2.6688,{"date":471,"open":259,"high":472,"low":17,"close":440,"change":269,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",2.795,-6.12,6807427.166579,21261,2.6289,{"date":478,"open":385,"high":247,"low":385,"close":479,"change":298,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",2.78,1.83,4254896.326144,19559,2.7891,{"date":485,"open":257,"high":406,"low":222,"close":385,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",-0.1,-3.53,5503054.955168,21125,2.7388,{"date":492,"open":260,"high":248,"low":383,"close":250,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",-0.015,-0.53,1977432.123242,10562,2.833,{"date":499,"open":376,"high":285,"low":194,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",2.845,-0.195,-6.41,3694887.725811,16180,2.8683,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",3.14,3.21,3.03,3.04,-0.16,-5,4338308.813781,20013,3.1055,{"date":518,"open":519,"high":509,"low":520,"close":521,"change":465,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",3.08,3.07,3.2,3.56,2628808.073776,15971,3.1563,{"date":527,"open":248,"high":528,"low":529,"close":80,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",3.115,2.918,0.24,8.42,3034223.850014,15026,3.0379,{"date":536,"open":336,"high":336,"low":406,"close":260,"change":368,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",-2.06,1866627.26701,10754,2.8437,{"date":542,"open":543,"high":544,"low":260,"close":336,"change":368,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",2.94,2.95,-2.02,1856450.67492,11039,2.8986,{"date":550,"open":276,"high":520,"low":544,"close":307,"change":278,"percent_change":279,"volume":551,"transactions":552,"vwap":553},"2026-07-29",1595995.376667,10811,2.9872,{"date":555,"open":556,"high":557,"low":558,"close":276,"change":298,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",2.965,3.065,2.924,1.69,1755535.533507,9251,3.0183,{"date":564,"open":406,"high":285,"low":406,"close":267,"change":360,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",5.34,2212510.89689,9644,2.9383,{"date":570,"open":257,"high":322,"low":249,"close":239,"change":329,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-24",0.72,1979676.28485,9761,2.8397,{"date":576,"open":239,"high":577,"low":375,"close":249,"change":223,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",2.825,-0.71,1973043.437426,11338,2.7689,{"date":583,"open":352,"high":352,"low":456,"close":239,"change":368,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",-2.09,1915166.516069,9514,2.8095,{"date":589,"open":351,"high":288,"low":250,"close":352,"change":368,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",-2.05,1892366.805392,10220,2.888,{"date":595,"open":287,"high":351,"low":359,"close":287,"change":315,"percent_change":316,"volume":596,"transactions":597,"vwap":598},"2026-07-20",1950259.912988,11229,2.9285,{"date":600,"open":314,"high":601,"low":352,"close":248,"change":449,"percent_change":602,"volume":603,"transactions":9,"vwap":248},"2026-07-17",3.039,-3.63,2455300,{"date":605,"open":606,"high":607,"low":276,"close":510,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":510},"2026-07-16",3.125,3.16,-0.07,-2.26,1718300,{"date":612,"open":267,"high":305,"low":543,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-15",3.1,0.17,5.8,2390500,{"date":618,"open":295,"high":619,"low":248,"close":287,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":287},"2026-07-14",3.12,-0.18,-5.79,2042200,{"date":624,"open":625,"high":508,"low":626,"close":295,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":295},"2026-07-13",3.06,3.045,0.08,2.64,1762200,{"date":631,"open":508,"high":632,"low":288,"close":510,"change":278,"percent_change":633,"volume":634,"transactions":9,"vwap":510},"2026-07-10",3.145,-1.3,2286500,{"date":636,"open":267,"high":606,"low":336,"close":520,"change":434,"percent_change":195,"volume":637,"transactions":9,"vwap":520},"2026-07-09",2717100,{"date":639,"open":613,"high":640,"low":267,"close":288,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":288},"2026-07-08",3.101,-0.12,-3.85,1985800,{"date":645,"open":646,"high":647,"low":648,"close":619,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":619},"2026-07-07",3.18,3.26,3.085,-0.05,-1.58,1763800,{"date":653,"open":654,"high":654,"low":295,"close":655,"change":449,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-06",3.29,3.17,-3.35,1876500,{"date":659,"open":660,"high":661,"low":509,"close":662,"change":298,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-02",3.23,3.45,3.28,1.55,3214700,{"date":666,"open":667,"high":668,"low":660,"close":660,"change":344,"percent_change":669,"volume":670,"transactions":9,"vwap":660},"2026-07-01",3.245,3.405,0.94,3512400,{"date":672,"open":655,"high":673,"low":674,"close":521,"change":233,"percent_change":233,"volume":675,"transactions":9,"vwap":521},"2026-06-30",3.235,3.111,2375300,{"date":677,"open":511,"high":678,"low":297,"close":521,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":521},"2026-06-29",3.295,0.16,5.26,4833200,{"date":683,"open":336,"high":607,"low":322,"close":511,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":511},"2026-06-26",0.1,3.4,11139300,{"date":688,"open":220,"high":619,"low":16,"close":543,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":543},"2026-06-25",0.22,8.09,17217200,{"date":693,"open":257,"high":694,"low":230,"close":375,"change":186,"percent_change":695,"volume":696,"transactions":9,"vwap":375},"2026-06-24",2.865,-2.86,2681500,{"date":698,"open":221,"high":250,"low":211,"close":257,"change":315,"percent_change":427,"volume":699,"transactions":9,"vwap":257},"2026-06-23",3974600,{"date":701,"open":314,"high":314,"low":384,"close":249,"change":269,"percent_change":270,"volume":702,"transactions":9,"vwap":249},"2026-06-22",3450100,{"date":704,"open":267,"high":705,"low":296,"close":267,"change":233,"percent_change":233,"volume":706,"transactions":9,"vwap":267},"2026-06-18",3.05,6158900,{"date":708,"open":705,"high":709,"low":544,"close":267,"change":486,"percent_change":710,"volume":711,"transactions":9,"vwap":267},"2026-06-17",3.175,-3.27,2772900,{"date":713,"open":543,"high":520,"low":336,"close":625,"change":442,"percent_change":714,"volume":715,"transactions":9,"vwap":625},"2026-06-16",4.08,9939800,{"date":717,"open":259,"high":267,"low":259,"close":543,"change":689,"percent_change":690,"volume":718,"transactions":9,"vwap":543},"2026-06-15",2320800,{"date":720,"open":221,"high":259,"low":230,"close":375,"change":20,"percent_change":457,"volume":721,"transactions":9,"vwap":375},"2026-06-12",1773700,{"date":723,"open":384,"high":221,"low":210,"close":385,"change":329,"percent_change":157,"volume":724,"transactions":9,"vwap":385},"2026-06-11",2481700,{"date":726,"open":259,"high":472,"low":232,"close":384,"change":186,"percent_change":727,"volume":728,"transactions":9,"vwap":384},"2026-06-10",-2.87,2126800,{"date":730,"open":406,"high":322,"low":376,"close":249,"change":368,"percent_change":731,"volume":732,"transactions":9,"vwap":249},"2026-06-09",-2.11,2167100,{"date":734,"open":735,"high":736,"low":250,"close":260,"change":315,"percent_change":150,"volume":737,"transactions":9,"vwap":260},"2026-06-08",2.898,2.915,1906400,{"date":739,"open":267,"high":740,"low":456,"close":407,"change":240,"percent_change":741,"volume":742,"transactions":9,"vwap":407},"2026-06-05",3.019,-5.02,3340900,{"date":744,"open":745,"high":746,"low":248,"close":285,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":285},"2026-06-04",3.015,3.15,0.14,4.91,4938100,{"date":751,"open":297,"high":297,"low":257,"close":260,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":260},"2026-06-03",-0.19,-6.25,3972000,{"date":756,"open":757,"high":758,"low":510,"close":511,"change":620,"percent_change":759,"volume":760,"transactions":9,"vwap":511},"2026-06-02",3.19,3.22,-5.59,2839200,{"date":762,"open":757,"high":662,"low":305,"close":758,"change":298,"percent_change":204,"volume":763,"transactions":9,"vwap":758},"2026-06-01",3556800,{"date":765,"open":662,"high":662,"low":632,"close":655,"change":399,"percent_change":766,"volume":767,"transactions":9,"vwap":655},"2026-05-29",-2.76,2806000,{"date":769,"open":757,"high":770,"low":655,"close":647,"change":684,"percent_change":607,"volume":771,"transactions":9,"vwap":647},"2026-05-28",3.285,2172100,{"date":773,"open":508,"high":673,"low":613,"close":607,"change":233,"percent_change":233,"volume":774,"transactions":9,"vwap":607},"2026-05-27",2079200,{"date":776,"open":520,"high":647,"low":557,"close":607,"change":298,"percent_change":777,"volume":778,"transactions":9,"vwap":607},"2026-05-26",1.61,2297800,{"date":780,"open":520,"high":305,"low":705,"close":295,"change":298,"percent_change":781,"volume":782,"transactions":9,"vwap":295},"2026-05-22",1.63,1717600,{"date":784,"open":613,"high":785,"low":351,"close":625,"change":368,"percent_change":786,"volume":787,"transactions":9,"vwap":625},"2026-05-21",3.108,-1.92,2990000,{"date":789,"open":619,"high":607,"low":297,"close":619,"change":278,"percent_change":790,"volume":791,"transactions":9,"vwap":619},"2026-05-20",-1.27,3500500,{"date":793,"open":758,"high":794,"low":519,"close":607,"change":223,"percent_change":795,"volume":796,"transactions":9,"vwap":607},"2026-05-19",3.33,-0.63,4076300,{"date":798,"open":613,"high":799,"low":705,"close":646,"change":203,"percent_change":800,"volume":801,"transactions":9,"vwap":646},"2026-05-18",3.24,1.27,2380300,{"date":803,"open":804,"high":805,"low":508,"close":508,"change":641,"percent_change":806,"volume":807,"transactions":9,"vwap":508},"2026-05-15",3.215,3.265,-3.68,1743800,{"date":809,"open":810,"high":661,"low":660,"close":647,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":647},"2026-05-14",3.39,-0.14,-4.12,2237700,{"date":815,"open":816,"high":817,"low":678,"close":685,"change":203,"percent_change":59,"volume":818,"transactions":9,"vwap":685},"2026-05-13",3.31,3.49,2940800,{"date":820,"open":794,"high":821,"low":822,"close":823,"change":434,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-12",3.44,3.3,3.36,2.13,2523300,{"date":827,"open":522,"high":828,"low":662,"close":654,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":654},"2026-05-11",3.62,-0.33,-9.12,4389900,{"date":833,"open":834,"high":835,"low":87,"close":828,"change":679,"percent_change":443,"volume":836,"transactions":9,"vwap":828},"2026-05-08",3.48,3.63,4205800,{"date":838,"open":839,"high":840,"low":661,"close":841,"change":344,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-07",3.47,3.64,3.46,0.87,4891900,{"date":845,"open":846,"high":847,"low":823,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-06",4.27,4.32,3.43,-0.86,-20.05,9465800,{"date":853,"open":846,"high":854,"low":855,"close":856,"change":329,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-05",4.365,4.055,4.29,0.47,4146500,{"date":860,"open":861,"high":846,"low":714,"close":846,"change":465,"percent_change":628,"volume":862,"transactions":9,"vwap":846},"2026-05-04",4.18,2639600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":315,"percent_change":530,"volume":869,"transactions":9,"vwap":868},"2026-05-01",4.15,4.22,4.1,4.16,2391000,{"date":871,"open":866,"high":866,"low":872,"close":865,"change":368,"percent_change":873,"volume":874,"transactions":9,"vwap":865},"2026-04-30",4.06,-1.43,2125100,{"date":876,"open":466,"high":877,"low":878,"close":466,"change":649,"percent_change":879,"volume":880,"transactions":9,"vwap":466},"2026-04-29",4.3,4.105,-1.17,2245600,{"date":882,"open":883,"high":854,"low":884,"close":885,"change":223,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-28",4.28,4.19,4.26,-0.47,1992000,{"date":889,"open":890,"high":891,"low":861,"close":883,"change":315,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-04-27",4.329,4.41,0.23,2474700,{"date":895,"open":896,"high":846,"low":897,"close":846,"change":106,"percent_change":898,"volume":899,"transactions":9,"vwap":846},"2026-04-24",4.2,4.07,1.43,2828400,{"date":901,"open":902,"high":903,"low":904,"close":466,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":466},"2026-04-23",4.36,4.42,4.185,-0.21,-4.75,3861200,{"date":909,"open":910,"high":911,"low":912,"close":903,"change":649,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-04-22",4.5,4.515,4.285,-1.12,2484200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":203,"percent_change":66,"volume":921,"transactions":9,"vwap":920},"2026-04-21",4.49,4.595,4.415,4.47,3919100,{"date":923,"open":896,"high":924,"low":925,"close":924,"change":614,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-20",4.43,4.14,3.99,3126100,{"date":929,"open":930,"high":931,"low":466,"close":885,"change":649,"percent_change":932,"volume":933,"transactions":9,"vwap":885},"2026-04-17",4.335,4.48,-1.16,3356500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":689,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-16",4.12,4.325,4.065,4.31,5.38,3620200,{"date":943,"open":944,"high":867,"low":945,"close":946,"change":140,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-15",3.8,3.78,4.09,8.49,3457900,{"date":950,"open":835,"high":945,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-14",3.59,3.77,0.19,5.31,2327800,{"date":957,"open":958,"high":951,"low":822,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-13",3.34,3.58,0.18,5.29,2400800,{"date":964,"open":841,"high":965,"low":966,"close":685,"change":649,"percent_change":392,"volume":967,"transactions":9,"vwap":685},"2026-04-10",3.557,3.365,2403700,{"date":969,"open":839,"high":839,"low":970,"close":661,"change":278,"percent_change":971,"volume":972,"transactions":9,"vwap":661},"2026-04-09",3.385,-1.15,1730500,{"date":974,"open":840,"high":975,"low":976,"close":817,"change":315,"percent_change":977,"volume":978,"transactions":9,"vwap":817},"2026-04-08",3.74,3.475,0.29,2056700,{"date":980,"open":848,"high":981,"low":654,"close":834,"change":344,"percent_change":842,"volume":982,"transactions":9,"vwap":834},"2026-04-07",3.505,1916500,{"date":984,"open":823,"high":985,"low":986,"close":661,"change":987,"percent_change":220,"volume":988,"transactions":9,"vwap":661},"2026-04-06",3.5,3.355,0.09,3329300,{"date":990,"open":662,"high":985,"low":758,"close":823,"change":344,"percent_change":66,"volume":991,"transactions":9,"vwap":823},"2026-04-02",3684800,{"date":993,"open":823,"high":966,"low":758,"close":794,"change":434,"percent_change":261,"volume":994,"transactions":9,"vwap":794},"2026-04-01",2403900,{"date":996,"open":799,"high":958,"low":709,"close":647,"change":329,"percent_change":997,"volume":998,"transactions":9,"vwap":647},"2026-03-31",0.62,2346600,{"date":1000,"open":654,"high":654,"low":619,"close":799,"change":329,"percent_change":997,"volume":1001,"transactions":9,"vwap":799},"2026-03-30",3515100,{"date":1003,"open":822,"high":1004,"low":655,"close":758,"change":449,"percent_change":1005,"volume":1006,"transactions":9,"vwap":758},"2026-03-27",3.335,-3.3,2887300,{"date":1008,"open":822,"high":970,"low":1009,"close":794,"change":315,"percent_change":1010,"volume":1011,"transactions":9,"vwap":794},"2026-03-26",3.27,0.3,3096900,{"date":1013,"open":848,"high":817,"low":662,"close":1014,"change":186,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-25",3.32,-2.35,5091000,{"date":1018,"open":1019,"high":522,"low":970,"close":685,"change":752,"percent_change":1020,"volume":1021,"transactions":9,"vwap":685},"2026-03-24",3.53,-5.29,4730100,{"date":1023,"open":828,"high":1024,"low":817,"close":951,"change":329,"percent_change":1025,"volume":1026,"transactions":9,"vwap":951},"2026-03-23",3.67,0.56,3533200,{"date":1028,"open":1029,"high":1029,"low":817,"close":1030,"change":269,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-20",3.76,3.57,-4.55,8963300,{"date":1034,"open":975,"high":1035,"low":1036,"close":975,"change":278,"percent_change":1037,"volume":1038,"transactions":9,"vwap":975},"2026-03-19",3.765,3.625,-1.06,3306400,{"date":1040,"open":926,"high":1041,"low":975,"close":945,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":945},"2026-03-18",4.13,-0.36,-8.7,4593000,{"date":1046,"open":1047,"high":939,"low":1048,"close":925,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":925},"2026-03-17",3.86,3.85,0.27,6.98,6681600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":684,"percent_change":210,"volume":1058,"transactions":9,"vwap":1057},"2026-03-16",3.79,3.95,3.6,3.87,15792700,{"date":1060,"open":1048,"high":926,"low":1061,"close":952,"change":278,"percent_change":1062,"volume":1063,"transactions":9,"vwap":952},"2026-03-13",3.66,-1.05,10038600,{"date":1065,"open":1024,"high":1066,"low":1024,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-12",4.25,3.81,0.97,34.15,34272200,{"date":1072,"open":260,"high":285,"low":406,"close":407,"change":344,"percent_change":1073,"volume":1074,"transactions":9,"vwap":407},"2026-03-11",1.07,8964300,{"date":1076,"open":287,"high":287,"low":1077,"close":239,"change":240,"percent_change":1078,"volume":1079,"transactions":9,"vwap":239},"2026-03-10",2.755,-5.07,3938800,{"date":1081,"open":288,"high":745,"low":398,"close":267,"change":486,"percent_change":710,"volume":1082,"transactions":9,"vwap":267},"2026-03-09",2307700,{"date":1084,"open":520,"high":648,"low":267,"close":625,"change":608,"percent_change":1085,"volume":1086,"transactions":9,"vwap":625},"2026-03-06",-2.24,1690800,{"date":1088,"open":745,"high":1089,"low":288,"close":305,"change":465,"percent_change":840,"volume":1090,"transactions":9,"vwap":305},"2026-03-05",3.225,2857200,{"date":1092,"open":307,"high":1093,"low":336,"close":297,"change":106,"percent_change":1094,"volume":1095,"transactions":9,"vwap":297},"2026-03-04",3.066,2.03,1726000,{"date":1097,"open":287,"high":286,"low":249,"close":267,"change":186,"percent_change":1098,"volume":1099,"transactions":9,"vwap":267},"2026-03-03",-2.63,3732300,{"date":1101,"open":288,"high":508,"low":544,"close":511,"change":233,"percent_change":233,"volume":1102,"transactions":9,"vwap":511},"2026-03-02",2524900,{"date":1104,"open":510,"high":1105,"low":287,"close":511,"change":608,"percent_change":1106,"volume":1107,"transactions":9,"vwap":511},"2026-02-27",3.095,-2.25,4692100,{"date":1109,"open":248,"high":757,"low":336,"close":295,"change":953,"percent_change":1110,"volume":1111,"transactions":9,"vwap":295},"2026-02-26",6.51,2990200,{"date":1113,"open":544,"high":544,"low":250,"close":248,"change":315,"percent_change":316,"volume":1114,"transactions":9,"vwap":248},"2026-02-25",2140400,{"date":1116,"open":406,"high":306,"low":239,"close":336,"change":747,"percent_change":1117,"volume":1118,"transactions":9,"vwap":336},"2026-02-24",5.05,2889400,{"date":1120,"open":511,"high":511,"low":221,"close":383,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":383},"2026-02-23",-0.26,-8.58,5538400,{"date":1125,"open":352,"high":705,"low":1126,"close":510,"change":679,"percent_change":1127,"volume":1128,"transactions":9,"vwap":510},"2026-02-20",2.855,5.57,4491200,{"date":1130,"open":222,"high":322,"low":440,"close":352,"change":614,"percent_change":1131,"volume":1132,"transactions":9,"vwap":352},"2026-02-19",6.3,3795300,{"date":1134,"open":384,"high":239,"low":210,"close":230,"change":278,"percent_change":1135,"volume":1136,"transactions":9,"vwap":230},"2026-02-18",-1.46,2581500,{"date":1138,"open":221,"high":433,"low":463,"close":376,"change":20,"percent_change":1042,"volume":1139,"transactions":9,"vwap":376},"2026-02-17",4387600,{"date":1141,"open":249,"high":352,"low":385,"close":221,"change":278,"percent_change":873,"volume":1142,"transactions":9,"vwap":221},"2026-02-13",2365300,{"date":1144,"open":544,"high":267,"low":221,"close":249,"change":512,"percent_change":1145,"volume":1146,"transactions":9,"vwap":249},"2026-02-12",-5.42,2516300,{"date":1148,"open":1149,"high":1149,"low":543,"close":544,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":544},"2026-02-11",3.25,-0.3,-9.23,4274000,{"date":1154,"open":758,"high":87,"low":646,"close":1149,"change":106,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1149},"2026-02-10",1.88,1946400,{"date":1158,"open":509,"high":1159,"low":295,"close":757,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":757},"2026-02-09",3.229,-0.03,-0.93,2153300,{"date":1164,"open":80,"high":660,"low":276,"close":758,"change":1165,"percent_change":466,"volume":1166,"transactions":9,"vwap":758},"2026-02-06",0.13,2476300,{"date":1168,"open":509,"high":1169,"low":510,"close":80,"change":620,"percent_change":1170,"volume":1171,"transactions":9,"vwap":80},"2026-02-05",3.264,-5.5,3694400,{"date":1173,"open":799,"high":966,"low":1174,"close":1009,"change":344,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1009},"2026-02-04",3.185,0.93,2801100,{"date":1178,"open":87,"high":1179,"low":295,"close":799,"change":486,"percent_change":1180,"volume":1181,"transactions":9,"vwap":799},"2026-02-03",3.38,-2.99,4418700,{"date":1183,"open":1184,"high":1185,"low":678,"close":958,"change":20,"percent_change":1150,"volume":1186,"transactions":9,"vwap":958},"2026-02-02",3.35,3.435,2615700,{"date":1188,"open":841,"high":981,"low":794,"close":1184,"change":512,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1184},"2026-01-30",-4.56,3241400,{"date":1192,"open":1193,"high":1193,"low":661,"close":1194,"change":641,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-29",3.65,3.51,-3.31,2079500,{"date":1198,"open":1199,"high":1200,"low":1056,"close":835,"change":649,"percent_change":1201,"volume":1202,"transactions":9,"vwap":835},"2026-01-28",3.7,3.805,-1.36,1737200,{"date":1204,"open":1057,"high":1205,"low":1056,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-27",3.88,3.68,-0.2,-5.15,2385000,{"date":1211,"open":1212,"high":1213,"low":976,"close":1205,"change":316,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1205},"2026-01-26",3.54,3.91,9.6,3615600,{"date":1217,"open":828,"high":1218,"low":1194,"close":1212,"change":608,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1212},"2026-01-23",3.69,-1.94,1809400,{"date":1222,"open":835,"high":1218,"low":1223,"close":1224,"change":329,"percent_change":1025,"volume":1225,"transactions":9,"vwap":1224},"2026-01-22",3.585,3.61,2024200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":951,"change":434,"percent_change":1231,"volume":1232,"transactions":9,"vwap":951},"2026-01-21",3.55,3.785,3.522,1.99,2784200,{"date":1234,"open":841,"high":1228,"low":1235,"close":1236,"change":649,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-20",3.425,3.52,-1.4,2376600,{"date":1240,"open":1193,"high":1218,"low":522,"close":1030,"change":186,"percent_change":369,"volume":1241,"transactions":9,"vwap":1030},"2026-01-16",2718800,{"date":1243,"open":959,"high":1061,"low":1244,"close":1193,"change":106,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1193},"2026-01-15",3.495,1.67,1969800,{"date":1248,"open":835,"high":1061,"low":1249,"close":951,"change":1160,"percent_change":1250,"volume":1251,"transactions":9,"vwap":951},"2026-01-14",3.525,-0.83,2112800,{"date":1253,"open":1030,"high":1254,"low":1030,"close":828,"change":434,"percent_change":1255,"volume":1256,"transactions":9,"vwap":828},"2026-01-13",3.775,1.97,3230700,{"date":1258,"open":817,"high":522,"low":685,"close":1228,"change":434,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1228},"2026-01-12",2.01,3419900,{"date":1262,"open":1194,"high":1228,"low":685,"close":834,"change":278,"percent_change":1263,"volume":1264,"transactions":9,"vwap":834},"2026-01-09",-1.14,2408100,{"date":1266,"open":835,"high":1061,"low":985,"close":1236,"change":486,"percent_change":766,"volume":1267,"transactions":9,"vwap":1236},"2026-01-08",1932300,{"date":1269,"open":1056,"high":952,"low":959,"close":828,"change":329,"percent_change":1025,"volume":1270,"transactions":9,"vwap":828},"2026-01-07",2905700,{"date":1272,"open":840,"high":1061,"low":1273,"close":1056,"change":278,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1056},"2026-01-06",3.485,-1.1,4527400,{"date":1277,"open":1061,"high":1278,"low":1030,"close":840,"change":329,"percent_change":1279,"volume":1280,"transactions":9,"vwap":840},"2026-01-05",3.795,0.55,3243400,{"date":1282,"open":828,"high":1283,"low":1224,"close":828,"change":298,"percent_change":27,"volume":1284,"transactions":9,"vwap":828},"2026-01-02",3.695,3064200,{"date":1286,"open":1056,"high":1054,"low":1287,"close":1030,"change":649,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1030},"2025-12-31",3.555,-1.38,4045900,{"date":1291,"open":661,"high":1292,"low":1293,"close":828,"change":614,"percent_change":1294,"volume":1295,"transactions":9,"vwap":828},"2025-12-30",3.726,3.432,4.93,3253100,{"date":1297,"open":834,"high":1194,"low":1298,"close":661,"change":608,"percent_change":1299,"volume":1300,"transactions":9,"vwap":661},"2025-12-29",3.445,-1.99,2433700,{"date":1302,"open":1228,"high":1303,"low":841,"close":1236,"change":368,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1236},"2025-12-26",3.565,-1.68,1806300,{"date":1307,"open":1056,"high":828,"low":1019,"close":959,"change":233,"percent_change":233,"volume":1308,"transactions":9,"vwap":959},"2025-12-24",1462500,{"date":1310,"open":1194,"high":1056,"low":839,"close":959,"change":203,"percent_change":115,"volume":1311,"transactions":9,"vwap":959},"2025-12-23",2712700,{"date":1313,"open":661,"high":945,"low":661,"close":1212,"change":627,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1212},"2025-12-22",2.31,2453000,{"date":1317,"open":985,"high":1318,"low":1319,"close":841,"change":1160,"percent_change":849,"volume":1320,"transactions":9,"vwap":841},"2025-12-19",3.605,3.42,5464000,{"date":1322,"open":1194,"high":1236,"low":1179,"close":817,"change":203,"percent_change":1323,"volume":1324,"transactions":9,"vwap":817},"2025-12-18",1.16,3677000,{"date":1326,"open":1228,"high":1327,"low":848,"close":661,"change":186,"percent_change":1328,"volume":1329,"transactions":9,"vwap":661},"2025-12-17",3.615,-2.27,2707100,{"date":1331,"open":841,"high":522,"low":1332,"close":1019,"change":434,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1019},"2025-12-16",3.41,2.02,3225700,{"date":1336,"open":1332,"high":839,"low":1337,"close":841,"change":434,"percent_change":1338,"volume":1339,"transactions":9,"vwap":841},"2025-12-15",3.325,2.06,3712500,{"date":1341,"open":1199,"high":1199,"low":810,"close":810,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":810},"2025-12-12",-0.31,-8.38,3715600,{"date":1346,"open":1048,"high":1347,"low":1348,"close":1199,"change":269,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1199},"2025-12-11",3.855,3.655,-4.39,3337800,{"date":1352,"open":945,"high":1353,"low":1354,"close":1057,"change":987,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1057},"2025-12-10",3.9,3.75,2.38,2717500,{"date":1358,"open":828,"high":1067,"low":1056,"close":945,"change":747,"percent_change":1048,"volume":1359,"transactions":9,"vwap":945},"2025-12-09",2666700,{"date":1361,"open":1193,"high":1199,"low":1362,"close":840,"change":329,"percent_change":1279,"volume":1363,"transactions":9,"vwap":840},"2025-12-08",3.572,2326300,{"date":1365,"open":1218,"high":1254,"low":1366,"close":828,"change":399,"percent_change":1367,"volume":1368,"transactions":9,"vwap":828},"2025-12-05",3.595,-2.43,2545600,{"date":1370,"open":1354,"high":1029,"low":840,"close":1371,"change":649,"percent_change":279,"volume":1372,"transactions":9,"vwap":1371},"2025-12-04",3.71,1782400,{"date":1374,"open":1375,"high":944,"low":1193,"close":1029,"change":987,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1029},"2025-12-03",3.675,2.45,2935500,{"date":1379,"open":1206,"high":1380,"low":1224,"close":1024,"change":233,"percent_change":233,"volume":1381,"transactions":9,"vwap":1024},"2025-12-02",3.717,2769000,{"date":1383,"open":1236,"high":1354,"low":1319,"close":1024,"change":442,"percent_change":1179,"volume":1384,"transactions":9,"vwap":1024},"2025-12-01",3653300,{"date":1386,"open":1019,"high":828,"low":1387,"close":1228,"change":329,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1228},"2025-11-28",3.515,0.57,1398400,{"date":1391,"open":1019,"high":1030,"low":841,"close":1019,"change":1160,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1019},"2025-11-26",-0.84,2400300,{"date":1395,"open":817,"high":1396,"low":839,"close":522,"change":987,"percent_change":441,"volume":1397,"transactions":9,"vwap":522},"2025-11-25",3.73,2906100,{"date":1399,"open":841,"high":1287,"low":1184,"close":839,"change":360,"percent_change":1400,"volume":1401,"transactions":9,"vwap":839},"2025-11-24",4.52,3353800,{"date":1403,"open":660,"high":87,"low":1404,"close":1014,"change":987,"percent_change":249,"volume":1405,"transactions":9,"vwap":1014},"2025-11-21",3.181,3383800,{"date":1407,"open":834,"high":1408,"low":757,"close":660,"change":269,"percent_change":513,"volume":1409,"transactions":9,"vwap":660},"2025-11-20",3.494,3444000,{"date":1411,"open":817,"high":1212,"low":1412,"close":685,"change":449,"percent_change":1413,"volume":1414,"transactions":9,"vwap":685},"2025-11-19",3.333,-3.13,3623800,{"date":1416,"open":1417,"high":1417,"low":1319,"close":1194,"change":368,"percent_change":1304,"volume":1418,"transactions":9,"vwap":1194},"2025-11-18",3.645,3566200,{"date":1420,"open":828,"high":1421,"low":1236,"close":1030,"change":1160,"percent_change":1250,"volume":1422,"transactions":9,"vwap":1030},"2025-11-17",3.735,3152800,{"date":1424,"open":1024,"high":1199,"low":1287,"close":1056,"change":811,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1056},"2025-11-14",-3.74,3331500,{"date":1428,"open":1047,"high":1429,"low":1396,"close":975,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":975},"2025-11-13",3.92,-0.165,-4.23,3309900,{"date":1434,"open":1435,"high":897,"low":1353,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-12",4.02,3.905,-0.095,-2.38,2858200,{"date":1441,"open":1442,"high":1041,"low":1213,"close":1443,"change":449,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-11",4.11,4,-2.68,3451600,{"date":1447,"open":1448,"high":1449,"low":946,"close":1442,"change":1450,"percent_change":602,"volume":1451,"transactions":9,"vwap":1442},"2025-11-10",4.34,4.37,-0.155,3674800,{"date":1453,"open":466,"high":902,"low":868,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-11-07",4.265,0.025,0.59,3711000,{"date":1459,"open":868,"high":1460,"low":1435,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-06",4.495,4.24,-1.18,-21.77,6876900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":679,"percent_change":511,"volume":1471,"transactions":9,"vwap":1470},"2025-11-05",5.23,5.455,5.16,5.42,4210800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":680,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":680},"2025-11-04",5.36,5.445,5.24,-0.23,-4.19,1759800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":368,"percent_change":72,"volume":1486,"transactions":9,"vwap":1485},"2025-11-03",5.55,5.67,5.47,5.49,1616200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1482,"change":434,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1482},"2025-10-31",5.51,5.73,5.48,1.28,1712700,{"date":1495,"open":1496,"high":1497,"low":940,"close":1491,"change":368,"percent_change":72,"volume":1498,"transactions":9,"vwap":1491},"2025-10-30",5.44,5.547,2609600,{"date":1500,"open":1501,"high":1483,"low":1496,"close":1502,"change":368,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-10-29",5.59,5.54,-1.07,1508200,{"date":1506,"open":1507,"high":1507,"low":1482,"close":361,"change":620,"percent_change":1508,"volume":1509,"transactions":9,"vwap":361},"2025-10-28",5.79,-3.11,1477400,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":486,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-27",5.96,5.76,5.78,-1.7,1650700,{"date":1518,"open":1519,"high":1520,"low":1514,"close":1521,"change":442,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-10-24",5.87,5.93,5.88,2.08,2035900,{"date":1525,"open":1526,"high":1513,"low":1527,"close":1513,"change":987,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1513},"2025-10-23",5.64,5.598,1.59,1724300,{"date":1531,"open":1532,"high":1533,"low":1502,"close":1483,"change":106,"percent_change":1073,"volume":1534,"transactions":9,"vwap":1483},"2025-10-22",5.56,5.72,2204500,{"date":1536,"open":1537,"high":1537,"low":361,"close":1538,"change":399,"percent_change":650,"volume":1539,"transactions":9,"vwap":1538},"2025-10-21",5.7,5.61,1810400,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1537,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1537},"2025-10-20",5.25,5.725,0.42,7.95,3070400,{"date":1548,"open":565,"high":1549,"low":1550,"close":1551,"change":649,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-17",5.37,5.27,5.28,-0.94,1515200,{"date":1555,"open":1556,"high":1557,"low":1542,"close":1558,"change":269,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-16",5.53,5.542,5.33,-3.09,1603700,{"date":1562,"open":1485,"high":1563,"low":1564,"close":1565,"change":679,"percent_change":288,"volume":1566,"transactions":9,"vwap":1565},"2025-10-15",5.77,5.41,5.5,2425800,{"date":1568,"open":1569,"high":1570,"low":1569,"close":565,"change":684,"percent_change":1571,"volume":1572,"transactions":9,"vwap":565},"2025-10-14",5.11,5.375,1.91,2163600,{"date":1574,"open":1575,"high":680,"low":1576,"close":1476,"change":614,"percent_change":1184,"volume":1577,"transactions":9,"vwap":1476},"2025-10-13",5.15,5.04,2633300,{"date":1579,"open":1532,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-10",5.575,5.07,-0.44,-7.99,2970300,{"date":1586,"open":1483,"high":1587,"low":1588,"close":1489,"change":512,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1489},"2025-10-09",5.715,5.505,-2.82,1685700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1483,"change":240,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1483},"2025-10-08",5.89,5.905,5.66,-2.58,1613700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":399,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-07",5.9,5.97,5.765,5.82,-1.52,2276300,{"date":1607,"open":1608,"high":1609,"low":1514,"close":1610,"change":298,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-06",5.925,5.975,5.91,0.85,2292700,{"date":1614,"open":1507,"high":25,"low":1615,"close":1616,"change":620,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-03",5.75,5.86,-2.98,3374600,{"date":1620,"open":1621,"high":1622,"low":1520,"close":1623,"change":315,"percent_change":614,"volume":1624,"transactions":9,"vwap":1623},"2025-10-02",6.08,6.13,6.04,2497500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":368,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-01",6.09,6.21,5.98,6.03,-0.99,2428300,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1627,"change":905,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1627},"2025-09-30",6.29,6.02,-3.33,2512000,{"date":1640,"open":1131,"high":1641,"low":1642,"close":1131,"change":329,"percent_change":140,"volume":1643,"transactions":9,"vwap":1131},"2025-09-29",6.335,6.17,2984100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":512,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-09-26",6.45,6.49,6.22,6.28,-2.48,2031600,{"date":1653,"open":1654,"high":1655,"low":1635,"close":1656,"change":512,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-25",6.46,6.55,6.44,-2.42,1946100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-09-24",6.89,6.925,6.565,6.6,-0.25,-3.65,2366000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1670,"change":315,"percent_change":360,"volume":1673,"transactions":9,"vwap":1670},"2025-09-23",6.85,7.265,6.82,3097200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":905,"percent_change":1617,"volume":1680,"transactions":9,"vwap":1679},"2025-09-22",7.05,7.32,6.75,6.84,5551000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1676,"change":641,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1676},"2025-09-19",7.17,7.25,7.01,-1.67,4085800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1683,"change":530,"percent_change":841,"volume":1693,"transactions":9,"vwap":1683},"2025-09-18",6.93,7.24,6.924,3937700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1690,"change":329,"percent_change":977,"volume":1699,"transactions":9,"vwap":1690},"2025-09-17",6.91,7.04,6.772,3580100,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1696,"change":486,"percent_change":873,"volume":1704,"transactions":9,"vwap":1696},"2025-09-16",7.06,6.88,2372700,{"date":1706,"open":1690,"high":1707,"low":1696,"close":1685,"change":960,"percent_change":628,"volume":1708,"transactions":9,"vwap":1685},"2025-09-15",7.26,3677300,{"date":1710,"open":1679,"high":1711,"low":1712,"close":1713,"change":627,"percent_change":59,"volume":1136,"transactions":9,"vwap":1713},"2025-09-12",6.895,6.73,6.83,{"date":1715,"open":1716,"high":1679,"low":1717,"close":1678,"change":953,"percent_change":322,"volume":1718,"transactions":9,"vwap":1678},"2025-09-11",6.61,6.47,3614100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":368,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-10",6.605,6.63,6.4,6.56,-0.91,2122300,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":811,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-09",6.76,6.48,6.62,-2.07,1839800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1729,"change":106,"percent_change":66,"volume":1739,"transactions":9,"vwap":1729},"2025-09-08",6.74,6.86,6.585,2726100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":530,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-05",6.54,6.765,6.455,6.7,3.72,3899500,{"date":1749,"open":1750,"high":1655,"low":1751,"close":1654,"change":747,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1654},"2025-09-04",6.32,6.125,2.22,3765300,{"date":1755,"open":1756,"high":1757,"low":1622,"close":1750,"change":689,"percent_change":1224,"volume":1758,"transactions":9,"vwap":1750},"2025-09-03",6.15,6.38,4178900,{"date":1760,"open":1630,"high":1622,"low":1520,"close":1761,"change":608,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-02",6.1,-1.13,4705000,{"date":1765,"open":1766,"high":1742,"low":1767,"close":1642,"change":512,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1642},"2025-08-29",6.36,6.06,-2.53,4504300,{"date":1771,"open":1750,"high":1772,"low":1773,"close":1774,"change":203,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-08-28",6.456,6.265,6.33,0.64,2723500,{"date":1778,"open":1779,"high":1647,"low":1773,"close":1635,"change":512,"percent_change":1650,"volume":1780,"transactions":9,"vwap":1635},"2025-08-27",6.37,3041200,{"date":1782,"open":1783,"high":1110,"low":1784,"close":1646,"change":203,"percent_change":997,"volume":1785,"transactions":9,"vwap":1646},"2025-08-26",6.42,6.295,3016200,{"date":1787,"open":1730,"high":1788,"low":1789,"close":1790,"change":298,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-08-25",6.555,6.35,6.41,0.79,3722800,{"date":1794,"open":1646,"high":1795,"low":1796,"close":1766,"change":186,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1766},"2025-08-22",6.615,6.345,-1.24,4011400,{"date":1800,"open":1654,"high":1654,"low":1801,"close":1656,"change":186,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1656},"2025-08-21",6.255,-1.23,2886400,{"date":1805,"open":1723,"high":1806,"low":1807,"close":1808,"change":747,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-20",6.58,6.26,6.52,2.19,6512900,{"date":1812,"open":1656,"high":1813,"low":1814,"close":1757,"change":315,"percent_change":679,"volume":1815,"transactions":9,"vwap":1757},"2025-08-19",6.478,6.285,2838000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1779,"change":627,"percent_change":800,"volume":1821,"transactions":9,"vwap":1779},"2025-08-18",6.27,6.385,6.067,3705300,{"date":1823,"open":1627,"high":1790,"low":1621,"close":1635,"change":689,"percent_change":828,"volume":1824,"transactions":9,"vwap":1635},"2025-08-15",4956100,{"date":1826,"open":1827,"high":1828,"low":1602,"close":1829,"change":72,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-08-14",5.882,6.24,6.07,-15.1,13075300,{"date":1833,"open":1731,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-08-13",7.37,6.525,7.15,0.63,9.66,3877700,{"date":1841,"open":1842,"high":1843,"low":1649,"close":1808,"change":1844,"percent_change":607,"volume":1845,"transactions":9,"vwap":1808},"2025-08-12",6.34,6.705,0.2,3551800,{"date":1847,"open":1723,"high":1848,"low":1849,"close":1750,"change":233,"percent_change":233,"volume":1850,"transactions":9,"vwap":1750},"2025-08-11",6.465,6.085,3566000,{"date":1852,"open":1131,"high":1808,"low":1767,"close":1750,"change":449,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1750},"2025-08-08",-1.71,3873900,{"date":1856,"open":1857,"high":1858,"low":1507,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-08-07",6.5,6.64,6.43,-1.22,-15.95,10206300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":684,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-06",7.59,7.955,7.31,7.65,1.32,6070400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":240,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-05",7.83,7.933,7.315,7.55,-1.95,4736000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":465,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-08-04",7.69,7.775,7.585,7.7,1.45,3210600,{"date":1888,"open":1884,"high":1889,"low":1890,"close":1865,"change":752,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1865},"2025-08-01",7.907,7.49,-2.44,3084200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":383,"volume":1900,"transactions":9,"vwap":1898},"2025-07-31",7.61,7.91,7.485,7.78,0.21,3901400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":368,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-30",7.66,7.755,7.555,7.57,-0.79,2335800,{"date":1910,"open":1545,"high":1545,"low":1911,"close":1912,"change":1150,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-29",7.525,7.63,-3.78,3435800,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":487,"volume":1921,"transactions":9,"vwap":1919},"2025-07-28",8.23,7.84,7.93,-0.29,3284800,{"date":1923,"open":1924,"high":174,"low":1925,"close":1926,"change":408,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-25",8.545,8.21,8.22,-4.08,2769500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":614,"percent_change":1333,"volume":1934,"transactions":9,"vwap":1932},"2025-07-24",8.395,8.57,8.31,2927700,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-07-23",7.685,8.53,8.4,0.71,9.23,6647700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1881,"change":140,"percent_change":1448,"volume":1948,"transactions":9,"vwap":1881},"2025-07-22",7.41,7.73,7.295,2950100,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1834,"change":892,"percent_change":758,"volume":1953,"transactions":9,"vwap":1834},"2025-07-21",7.23,7.53,2802300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":892,"percent_change":794,"volume":1960,"transactions":9,"vwap":1959},"2025-07-18",6.95,7.22,6.8,7.14,2190500,{"date":1962,"open":1737,"high":1963,"low":1964,"close":1696,"change":344,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1696},"2025-07-17",7.51,6.825,0.44,2427200,{"date":1968,"open":1745,"high":1969,"low":1970,"close":1703,"change":892,"percent_change":841,"volume":1971,"transactions":9,"vwap":1703},"2025-07-16",6.96,6.65,1886900,{"date":1973,"open":1712,"high":1703,"low":1731,"close":1970,"change":1160,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1970},"2025-07-15",-0.45,1628100,{"date":1977,"open":1857,"high":1978,"low":1757,"close":1979,"change":679,"percent_change":1376,"volume":1980,"transactions":9,"vwap":1979},"2025-07-14",6.71,6.68,1850800,{"date":1982,"open":1664,"high":1983,"low":1857,"close":1808,"change":512,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1808},"2025-07-11",6.775,-2.4,1479500,{"date":1987,"open":1736,"high":1988,"low":1989,"close":1979,"change":1160,"percent_change":1974,"volume":1990,"transactions":9,"vwap":1979},"2025-07-10",7,6.655,1952500,{"date":1992,"open":1738,"high":1993,"low":1730,"close":1978,"change":442,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1978},"2025-07-09",6.72,1.82,2377600,{"date":1997,"open":1656,"high":1858,"low":1783,"close":1998,"change":120,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-08",6.59,3.94,2118300,{"date":2002,"open":1857,"high":2003,"low":1635,"close":1842,"change":269,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1842},"2025-07-07",6.53,-2.61,2236300,{"date":2007,"open":1722,"high":1979,"low":1656,"close":1110,"change":641,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1110},"2025-07-03",-1.81,1110600,{"date":2011,"open":1729,"high":1690,"low":1806,"close":1722,"change":620,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1722},"2025-07-02",-2.64,2424500,{"date":2015,"open":1664,"high":2016,"low":1655,"close":2017,"change":689,"percent_change":958,"volume":2018,"transactions":9,"vwap":2017},"2025-07-01",6.965,6.81,3610600,{"date":2020,"open":1857,"high":1745,"low":1783,"close":1998,"change":747,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1998},"2025-06-30",2.17,2480200,{"date":2024,"open":1998,"high":1858,"low":1131,"close":1646,"change":368,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1646},"2025-06-27",-0.92,4499500,{"date":2028,"open":2003,"high":2029,"low":2030,"close":1110,"change":20,"percent_change":240,"volume":2031,"transactions":9,"vwap":1110},"2025-06-26",6.94,6.445,5184800,{"date":2033,"open":1636,"high":2034,"low":1512,"close":1808,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1808},"2025-06-25",6.629,1.31,25.14,12167000,{"date":2039,"open":2040,"high":1467,"low":2041,"close":2042,"change":465,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-06-24",5.18,5.13,5.21,2.16,2280700,{"date":2046,"open":1469,"high":2047,"low":1117,"close":2048,"change":486,"percent_change":786,"volume":2049,"transactions":9,"vwap":2048},"2025-06-23",5.3,5.1,2985300,{"date":2051,"open":2047,"high":2052,"low":2053,"close":2054,"change":649,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-20",5.35,5.095,5.2,-0.95,5812900,{"date":2058,"open":1467,"high":2059,"low":2060,"close":1542,"change":329,"percent_change":145,"volume":2061,"transactions":9,"vwap":1542},"2025-06-18",5.385,5.185,1949100,{"date":2063,"open":2064,"high":1564,"low":2065,"close":1467,"change":20,"percent_change":752,"volume":2066,"transactions":9,"vwap":1467},"2025-06-17",5.17,5.09,2617000,{"date":2068,"open":2069,"high":954,"low":2070,"close":1476,"change":977,"percent_change":1616,"volume":2071,"transactions":9,"vwap":1476},"2025-06-16",5.02,4.99,2739600,{"date":2073,"open":2074,"high":1569,"low":2075,"close":2076,"change":344,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-13",4.82,4.811,4.95,0.61,2425900,{"date":2080,"open":1569,"high":2041,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-06-12",4.9,4.92,-0.22,-4.28,2219900,{"date":2087,"open":961,"high":2047,"low":2088,"close":2089,"change":486,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-11",5.015,5.14,-1.91,2369600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1476,"change":486,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1476},"2025-06-10",5.39,5.4,5.22,-1.87,1488300,{"date":2100,"open":565,"high":1496,"low":1551,"close":565,"change":344,"percent_change":1025,"volume":2101,"transactions":9,"vwap":565},"2025-06-09",1546700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":954,"change":278,"percent_change":224,"volume":2107,"transactions":9,"vwap":954},"2025-06-06",5.405,5.45,5.295,1168700,{"date":2109,"open":1549,"high":1556,"low":2110,"close":2052,"change":106,"percent_change":115,"volume":2111,"transactions":9,"vwap":2052},"2025-06-05",5.285,2291400,{"date":2113,"open":1549,"high":2114,"low":2115,"close":961,"change":186,"percent_change":2116,"volume":2117,"transactions":9,"vwap":961},"2025-06-04",5.43,5.265,-1.49,1735200,{"date":2119,"open":1558,"high":2120,"low":1469,"close":1549,"change":457,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1549},"2025-06-03",5.545,-6.45,3551200,{"date":2124,"open":2125,"high":2126,"low":1532,"close":2126,"change":442,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-06-02",5.58,5.74,2.14,1745100,{"date":2130,"open":2131,"high":1601,"low":2125,"close":2132,"change":457,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-30",5.95,5.62,-6.18,2114500,{"date":2136,"open":2137,"high":1807,"low":2138,"close":2139,"change":213,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-29",6.2,5.92,5.99,-2.12,2505600,{"date":2143,"open":1629,"high":2144,"low":1521,"close":2145,"change":360,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-28",6.175,6.12,2.51,1942100,{"date":2149,"open":1603,"high":1629,"low":1483,"close":1601,"change":120,"percent_change":1449,"volume":2150,"transactions":9,"vwap":1601},"2025-05-27",2582000,{"date":2152,"open":1533,"high":2153,"low":2154,"close":1533,"change":641,"percent_change":590,"volume":2155,"transactions":9,"vwap":1533},"2025-05-23",5.825,5.685,1886600,{"date":2157,"open":1537,"high":1600,"low":2158,"close":2159,"change":360,"percent_change":628,"volume":2160,"transactions":9,"vwap":2159},"2025-05-22",5.615,5.84,2035300,{"date":2162,"open":1127,"high":2163,"low":1532,"close":2164,"change":203,"percent_change":1940,"volume":2165,"transactions":9,"vwap":2164},"2025-05-21",5.795,5.69,2289500,{"date":2167,"open":1537,"high":1513,"low":2168,"close":2169,"change":649,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-20",5.565,5.65,-0.88,2292800,{"date":2173,"open":2174,"high":1563,"low":2125,"close":1537,"change":608,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1537},"2025-05-19",5.63,-1.21,2303700,{"date":2178,"open":2179,"high":1616,"low":1501,"close":1563,"change":278,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1563},"2025-05-16",5.83,-0.69,3268500,{"date":2183,"open":1629,"high":1630,"low":2184,"close":2185,"change":620,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-15",5.775,5.81,-3.01,2347600,{"date":2189,"open":615,"high":2190,"low":2191,"close":2139,"change":747,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2139},"2025-05-14",6,5.781,2.39,3899100,{"date":2195,"open":1603,"high":2196,"low":1595,"close":2197,"change":344,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-13",5.915,5.85,0.52,4318200,{"date":2201,"open":1629,"high":1636,"low":2164,"close":1603,"change":747,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1603},"2025-05-12",2.46,3669700,{"date":2205,"open":1565,"high":2185,"low":2206,"close":2207,"change":442,"percent_change":2043,"volume":2208,"transactions":9,"vwap":2207},"2025-05-09",5.46,5.68,7326600,{"date":2210,"open":2211,"high":1538,"low":2212,"close":1532,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1532},"2025-05-08",4.665,4.58,1.17,26.65,13227700,{"date":2217,"open":2218,"high":2212,"low":2219,"close":2220,"change":233,"percent_change":233,"volume":2221,"transactions":9,"vwap":2220},"2025-05-07",4.4,4.345,4.39,4080100,{"date":2223,"open":2224,"high":2225,"low":2220,"close":2220,"change":269,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2220},"2025-05-06",4.53,4.59,-3.73,2953000,{"date":2229,"open":2230,"high":2231,"low":1460,"close":2232,"change":486,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-05",4.61,4.635,4.56,-2.15,4354500,{"date":2236,"open":1400,"high":2237,"low":1400,"close":2238,"change":689,"percent_change":2076,"volume":2239,"transactions":9,"vwap":2238},"2025-05-02",4.76,4.66,3513500,{"date":2241,"open":939,"high":2242,"low":856,"close":2243,"change":689,"percent_change":2042,"volume":2244,"transactions":9,"vwap":2243},"2025-05-01",4.535,4.44,3387900,{"date":2246,"open":861,"high":885,"low":925,"close":866,"change":368,"percent_change":1237,"volume":2247,"transactions":9,"vwap":866},"2025-04-30",2923400,{"date":2249,"open":2220,"high":919,"low":846,"close":883,"change":811,"percent_change":400,"volume":2250,"transactions":9,"vwap":883},"2025-04-29",1840600,{"date":2252,"open":924,"high":2242,"low":2253,"close":903,"change":649,"percent_change":913,"volume":2254,"transactions":9,"vwap":903},"2025-04-28",4.395,1216600,{"date":2256,"open":2243,"high":2225,"low":919,"close":920,"change":344,"percent_change":2257,"volume":2258,"transactions":9,"vwap":920},"2025-04-25",0.68,1739600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2243,"change":106,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2243},"2025-04-24",4.38,4.455,4.315,1.37,2227000,{"date":2267,"open":2268,"high":2269,"low":866,"close":2261,"change":649,"percent_change":1762,"volume":2270,"transactions":9,"vwap":2261},"2025-04-23",4.57,4.67,2299600,{"date":178,"open":2220,"high":920,"low":930,"close":924,"change":203,"percent_change":2272,"volume":603,"transactions":9,"vwap":924},0.91]