[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BORR":3,"homepage-market-summary":29,"stock-historical-BORR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BORR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Borr Drilling Limited","NYSE",null,"Common Stock","Borr Drilling Ltd is an offshore shallow-water drilling contractor providing services to the oil and gas industry. Its operations focus on the ownership, contracting, and operation of jack-up rigs in shallow-water areas, including the provision of related equipment and work crews to conduct oil and gas drilling and workover operations for exploration and production (E&P) customers. The company contracts its rigs on a dayrate basis to drill wells for integrated oil companies, state-owned national oil companies, and independent oil and gas companies. It operates in one reportable segment.","2,030",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.91,4.05,4.06,3.89,-0.14,-3.46,5146372.073614,15599,3.9367,6.655,2.44,6379936.661866689,34.9,1805,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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":13,"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1.55,5997509,2189090802.128539,117.22,"2025-04-22",[181,182,192,201,210,219,230,239,248,259,270,279,289,298,307,316,323,331,339,347,357,367,377,385,394,402,410,417,424,432,440,446,453,461,467,474,483,491,497,508,516,523,530,538,546,556,562,571,579,586,593,600,607,613,619,623,628,633,638,642,647,654,659,663,668,672,675,680,685,690,696,701,705,709,713,717,723,727,734,739,744,751,758,766,773,781,790,797,804,810,818,824,832,840,847,855,860,868,875,882,888,895,901,908,914,921,926,931,937,942,949,954,962,971,978,981,986,993,999,1005,1012,1017,1021,1027,1030,1034,1039,1045,1050,1053,1059,1065,1071,1075,1080,1086,1092,1099,1106,1111,1118,1123,1129,1136,1143,1147,1151,1155,1159,1165,1170,1174,1181,1187,1192,1196,1201,1208,1212,1217,1222,1228,1231,1237,1241,1247,1253,1260,1266,1269,1274,1279,1283,1289,1292,1296,1299,1302,1307,1311,1315,1319,1323,1328,1332,1337,1342,1346,1349,1353,1358,1361,1365,1371,1376,1380,1384,1388,1394,1400,1406,1409,1414,1417,1421,1425,1428,1434,1440,1446,1454,1461,1467,1473,1477,1485,1491,1496,1502,1509,1515,1520,1528,1534,1541,1548,1553,1557,1561,1566,1570,1575,1581,1586,1592,1596,1601,1606,1612,1618,1625,1632,1639,1646,1651,1658,1663,1669,1675,1679,1684,1689,1693,1696,1699,1706,1713,1719,1723,1728,1731,1735,1739,1744,1747,1750,1754,1758,1761,1765,1770,1773,1777,1781,1786,1791,1794,1797,1802,1806,1812,1817,1823,1829,1835,1841,1845,1851,1857,1863,1870,1876,1881,1887,1895,1903,1909,1914,1919,1923,1927,1930,1935,1940,1946,1950,1953,1959,1963,1968,1973,1977,1981,1986,1990,1994,1998,2003,2007,2011,2014,2018,2022,2026,2032,2036,2040,2044,2049,2052,2055,2060,2065,2070,2074,2078,2085,2089,2095,2098,2102,2109,2114,2120,2126,2132,2136,2139,2144,2147,2151,2154,2157,2161,2165,2169,2174,2179,2183,2187,2190,2194,2198,2201,2206],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.92,4.07,3.86,0.16,4.11,6117164.725822,19266,3.9935,{"date":193,"open":194,"high":195,"low":18,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.95,3.99,-0.02,-0.51,4805614.065127,16849,3.9401,{"date":202,"open":203,"high":203,"low":204,"close":15,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",4.01,3.9,-0.1,-2.49,7971191.133881,21386,3.9449,{"date":211,"open":212,"high":213,"low":203,"close":203,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",4.18,4.23,-0.19,-4.52,5196447.859414,18837,4.0849,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",4.21,4.255,4.095,4.2,-0.06,-1.41,5170372.207752,18427,4.1523,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":205,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.38,4.24,4.26,-2.29,4313992.934446,14547,4.2819,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":205,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",4.47,4.29,4.36,-2.24,4885861.747835,14202,4.3463,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.33,4.53,4.285,4.46,0.03,0.68,6550819.053018,21872,4.4497,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.5,4.58,4.415,4.43,-0.03,-0.67,7397194.991859,23661,4.4687,{"date":271,"open":261,"high":272,"low":273,"close":253,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",4.525,4.37,0.1,2.29,7234219.529945,17313,4.4492,{"date":280,"open":281,"high":282,"low":283,"close":243,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",4.4,4.44,4.3,0.13,3.07,7894470.850575,25434,4.3758,{"date":290,"open":291,"high":253,"low":292,"close":213,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",4.42,4.134,-0.13,-2.98,9515705.650949,29040,4.2627,{"date":299,"open":300,"high":232,"low":301,"close":243,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",4.15,4.0817,0.24,5.83,6319433.87532,19531,4.303,{"date":308,"open":309,"high":250,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",4.32,4.12,-0.15,-3.51,4653789.177303,15114,4.1786,{"date":317,"open":318,"high":318,"low":221,"close":319,"change":205,"percent_change":235,"volume":320,"transactions":321,"vwap":322},"2026-09-11",4.41,4.27,4800030.116497,15256,4.2695,{"date":324,"open":325,"high":241,"low":234,"close":273,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",4.445,0.07,1.63,6697175.998832,21135,4.343,{"date":332,"open":261,"high":333,"low":334,"close":283,"change":19,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",4.538,4.25,-3.15,8460929.873119,21903,4.3267,{"date":340,"open":341,"high":342,"low":282,"close":282,"change":205,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",4.59,4.62,-2.2,3459974.246355,13584,4.4926,{"date":348,"open":341,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",4.6,4.49,4.54,-0.07,-1.52,4014699.638586,14821,4.5434,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",4.85,4.565,4.61,-0.2,-4.16,4339146.91833,17694,4.6552,{"date":368,"open":351,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.93,4.495,4.81,0.21,4.57,8049529.584129,25496,4.7939,{"date":378,"open":261,"high":379,"low":261,"close":349,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",4.64,0.12,2.68,4079314.713435,16061,4.5956,{"date":386,"open":387,"high":342,"low":388,"close":389,"change":254,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",4.482,4.45,4.48,0.67,3942441.357388,15088,4.5054,{"date":395,"open":396,"high":349,"low":263,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",4.52,-0.09,-1.98,4068869.959104,10512,4.4677,{"date":403,"open":388,"high":404,"low":264,"close":351,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",4.595,0.14,3.18,3744414.145381,14563,4.5233,{"date":411,"open":281,"high":263,"low":412,"close":281,"change":225,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",4.34,-1.35,4190710.659729,16228,4.3841,{"date":418,"open":241,"high":272,"low":232,"close":253,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",0.08,1.83,4733425.134349,18315,4.4343,{"date":425,"open":261,"high":351,"low":426,"close":232,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",4.31,-0.12,-2.67,4528739.91735,21945,4.3789,{"date":433,"open":434,"high":435,"low":253,"close":261,"change":326,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",4.51,4.669,1.58,3774717.097576,14511,4.5349,{"date":441,"open":253,"high":351,"low":442,"close":264,"change":254,"percent_change":255,"volume":443,"transactions":444,"vwap":445},"2026-08-20",4.425,3448620.250487,13025,4.4658,{"date":447,"open":434,"high":251,"low":448,"close":281,"change":265,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",4.365,-0.68,4236137.954263,16428,4.4201,{"date":454,"open":455,"high":373,"low":456,"close":264,"change":352,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",4.56,4.325,-1.56,7765589.159236,17868,4.4118,{"date":462,"open":341,"high":342,"low":463,"close":261,"change":326,"percent_change":436,"volume":464,"transactions":465,"vwap":466},"2026-08-17",4.3817,9205262.506027,24142,4.4695,{"date":468,"open":283,"high":325,"low":234,"close":264,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",0.39,9.65,11660378.193864,36283,4.3863,{"date":475,"open":203,"high":476,"low":477,"close":478,"change":352,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",4.13,3.941,4.04,-1.7,8954375.742626,30818,4.0254,{"date":484,"open":15,"high":485,"low":486,"close":188,"change":311,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",4.17,3.75,-3.52,13617018.809664,38480,3.9633,{"date":492,"open":300,"high":456,"low":188,"close":234,"change":274,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",2.4,6364167.976069,29696,4.2611,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",3.88,4.199,3.87,4.16,0.3,7.77,7503934.936823,24201,4.1009,{"date":509,"open":501,"high":510,"low":511,"close":186,"change":196,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",3.9599,3.825,-0.52,4696766.304771,25432,3.8622,{"date":517,"open":518,"high":17,"low":499,"close":499,"change":111,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",3.94,-0.26,3549886.450727,15586,3.9369,{"date":524,"open":16,"high":525,"low":186,"close":18,"change":293,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",4.09,-3.23,5766542.145741,27529,3.9558,{"date":531,"open":204,"high":188,"low":532,"close":533,"change":534,"percent_change":275,"volume":535,"transactions":536,"vwap":537},"2026-08-04",3.875,4.02,0.09,4481242.075918,20086,4.0291,{"date":539,"open":540,"high":533,"low":18,"close":541,"change":205,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",3.98,3.93,-2.48,3410042.051493,20065,3.9457,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":45,"volume":553,"transactions":554,"vwap":555},"2026-07-31",4,4.055,3.925,4.03,0.04,3473123.046437,19692,4.0152,{"date":557,"open":15,"high":203,"low":186,"close":195,"change":405,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",3.64,3931061.519463,15308,3.9377,{"date":563,"open":540,"high":533,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",3.775,3.85,-0.05,-1.28,5099816.405866,21137,3.8401,{"date":572,"open":525,"high":573,"low":501,"close":204,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",4.119,-0.21,-5.11,4769141.169032,15642,3.9442,{"date":580,"open":212,"high":581,"low":525,"close":188,"change":427,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",4.275,-2.84,2645924.105943,15138,4.1353,{"date":587,"open":233,"high":250,"low":588,"close":213,"change":589,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",4.195,0,2797571.417793,13803,4.2394,{"date":594,"open":334,"high":242,"low":502,"close":213,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",0.02,0.48,3845147.743299,16040,4.2058,{"date":601,"open":602,"high":283,"low":212,"close":221,"change":254,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",4.22,0.72,3643432.516771,14892,4.218,{"date":608,"open":533,"high":609,"low":540,"close":212,"change":187,"percent_change":540,"volume":610,"transactions":611,"vwap":612},"2026-07-21",4.185,3538181.682203,14713,4.0969,{"date":614,"open":476,"high":300,"low":203,"close":533,"change":19,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",-3.37,3149468.727003,14704,4.0783,{"date":620,"open":224,"high":221,"low":188,"close":502,"change":265,"percent_change":621,"volume":622,"transactions":9,"vwap":502},"2026-07-17",-0.72,4068800,{"date":624,"open":242,"high":283,"low":300,"close":625,"change":293,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-16",4.19,-3.01,3795900,{"date":629,"open":389,"high":389,"low":630,"close":309,"change":205,"percent_change":631,"volume":632,"transactions":9,"vwap":309},"2026-07-15",4.205,-2.26,3550200,{"date":634,"open":389,"high":341,"low":273,"close":291,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":291},"2026-07-14",-0.04,-0.9,2738400,{"date":639,"open":232,"high":389,"low":412,"close":253,"change":284,"percent_change":640,"volume":641,"transactions":9,"vwap":253},"2026-07-13",3,3319200,{"date":643,"open":232,"high":644,"low":221,"close":250,"change":635,"percent_change":645,"volume":646,"transactions":9,"vwap":250},"2026-07-10",4.411,-0.92,3794000,{"date":648,"open":253,"high":649,"low":650,"close":273,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":273},"2026-07-09",4.487,4.35,-0.16,-3.53,4520300,{"date":655,"open":455,"high":656,"low":389,"close":251,"change":326,"percent_change":657,"volume":658,"transactions":9,"vwap":251},"2026-07-08",4.66,1.57,4894400,{"date":660,"open":434,"high":396,"low":412,"close":253,"change":111,"percent_change":661,"volume":662,"transactions":9,"vwap":253},"2026-07-07",-0.22,4888600,{"date":664,"open":350,"high":665,"low":388,"close":241,"change":196,"percent_change":666,"volume":667,"transactions":9,"vwap":241},"2026-07-06",4.63,-0.45,4707600,{"date":669,"open":281,"high":251,"low":281,"close":350,"change":670,"percent_change":212,"volume":671,"transactions":9,"vwap":350},"2026-07-02",0.18,4716400,{"date":673,"open":212,"high":264,"low":502,"close":426,"change":670,"percent_change":243,"volume":674,"transactions":9,"vwap":426},"2026-07-01",7121700,{"date":676,"open":221,"high":234,"low":525,"close":476,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":476},"2026-06-30",-0.08,-1.9,4453400,{"date":681,"open":682,"high":448,"low":609,"close":221,"change":311,"percent_change":683,"volume":684,"transactions":9,"vwap":221},"2026-06-29",4.28,-3.44,5621500,{"date":686,"open":309,"high":281,"low":687,"close":243,"change":196,"percent_change":688,"volume":689,"transactions":9,"vwap":243},"2026-06-26",4.235,-0.46,12862600,{"date":691,"open":426,"high":291,"low":692,"close":232,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":232},"2026-06-25",4.299,0.01,0.23,4491400,{"date":697,"open":213,"high":698,"low":699,"close":273,"change":284,"percent_change":285,"volume":700,"transactions":9,"vwap":273},"2026-06-24",4.39,4.08,8045400,{"date":702,"open":602,"high":283,"low":221,"close":233,"change":205,"percent_change":703,"volume":704,"transactions":9,"vwap":233},"2026-06-23",-2.3,3759000,{"date":706,"open":224,"high":273,"low":300,"close":412,"change":380,"percent_change":707,"volume":708,"transactions":9,"vwap":412},"2026-06-22",2.84,5944000,{"date":710,"open":319,"high":250,"low":16,"close":602,"change":566,"percent_change":711,"volume":712,"transactions":9,"vwap":602},"2026-06-18",-1.17,8109700,{"date":714,"open":309,"high":282,"low":334,"close":319,"change":566,"percent_change":715,"volume":716,"transactions":9,"vwap":319},"2026-06-17",-1.16,5477900,{"date":718,"open":351,"high":349,"low":719,"close":309,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":309},"2026-06-16",4.295,-0.28,-6.09,6849100,{"date":724,"open":455,"high":95,"low":434,"close":349,"change":595,"percent_change":725,"volume":726,"transactions":9,"vwap":349},"2026-06-15",0.44,6076600,{"date":728,"open":729,"high":730,"low":731,"close":262,"change":677,"percent_change":732,"volume":733,"transactions":9,"vwap":262},"2026-06-12",4.67,4.7,4.555,-1.72,3884100,{"date":735,"open":656,"high":736,"low":731,"close":656,"change":284,"percent_change":737,"volume":738,"transactions":9,"vwap":656},"2026-06-11",4.75,2.87,9681700,{"date":740,"open":665,"high":741,"low":396,"close":251,"change":265,"percent_change":742,"volume":743,"transactions":9,"vwap":251},"2026-06-10",4.69,-0.66,6658800,{"date":745,"open":746,"high":747,"low":264,"close":455,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":455},"2026-06-09",4.89,4.91,-0.32,-6.56,22133500,{"date":752,"open":746,"high":753,"low":754,"close":755,"change":326,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-08",4.95,4.825,4.88,1.46,4360300,{"date":759,"open":760,"high":761,"low":762,"close":371,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":371},"2026-06-05",5.02,5.07,4.775,-0.24,-4.75,7560700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":111,"percent_change":362,"volume":772,"transactions":9,"vwap":771},"2026-06-04",5.01,5.085,4.895,5.05,7604400,{"date":774,"open":775,"high":776,"low":771,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-03",5.3,5.33,5.06,-0.29,-5.42,8350400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-02",5.19,5.485,5.18,5.35,0.15,2.88,8745200,{"date":791,"open":792,"high":776,"low":768,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-01",5.03,5.2,0.19,3.79,12520200,{"date":798,"open":799,"high":800,"low":801,"close":768,"change":225,"percent_change":802,"volume":803,"transactions":9,"vwap":768},"2026-05-29",5.08,5.13,4.975,-1.18,8991000,{"date":805,"open":806,"high":807,"low":777,"close":761,"change":254,"percent_change":808,"volume":809,"transactions":9,"vwap":761},"2026-05-28",5.25,5.36,0.6,8887300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":778,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-27",5.26,5.28,5.015,5.04,-5.44,17856500,{"date":819,"open":820,"high":821,"low":822,"close":776,"change":214,"percent_change":683,"volume":823,"transactions":9,"vwap":776},"2026-05-26",5.5,5.615,5.305,9163900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":427,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-22",5.64,5.74,5.46,5.52,-2.13,11536800,{"date":833,"open":834,"high":835,"low":836,"close":826,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":826},"2026-05-21",5.76,5.9,4.96,-0.54,-8.74,30661300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":595,"percent_change":141,"volume":846,"transactions":9,"vwap":845},"2026-05-20",6.23,6.36,6.154,6.18,6496400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":666,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-19",6.59,6.62,6.11,6.16,-6.81,11599600,{"date":856,"open":842,"high":24,"low":842,"close":857,"change":151,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-18",6.61,5.59,8747700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":635,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-15",6.21,6.379,6.06,6.26,-0.63,5016700,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":302,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-14",6.07,6.3,6.03,3.96,3117700,{"date":876,"open":877,"high":878,"low":879,"close":864,"change":205,"percent_change":880,"volume":881,"transactions":9,"vwap":864},"2026-05-13",6.15,6.2,6.02,-1.62,3480700,{"date":883,"open":884,"high":885,"low":886,"close":852,"change":589,"percent_change":589,"volume":887,"transactions":9,"vwap":852},"2026-05-12",6.19,6.255,6.045,6133700,{"date":889,"open":890,"high":891,"low":892,"close":852,"change":893,"percent_change":775,"volume":894,"transactions":9,"vwap":852},"2026-05-11",5.95,6.185,5.875,0.31,6017400,{"date":896,"open":897,"high":890,"low":898,"close":897,"change":693,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-08",5.85,5.745,0.17,5637200,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":19,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-07",5.96,5.72,5.84,-2.34,6462200,{"date":909,"open":910,"high":877,"low":911,"close":912,"change":106,"percent_change":101,"volume":913,"transactions":9,"vwap":912},"2026-05-06",5.78,5.75,5.98,5833600,{"date":915,"open":916,"high":916,"low":910,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-05",6,5.92,-0.17,-2.79,7316600,{"date":922,"open":923,"high":878,"low":916,"close":924,"change":111,"percent_change":651,"volume":925,"transactions":9,"vwap":924},"2026-05-04",6.1,6.09,4605500,{"date":927,"open":912,"high":928,"low":892,"close":923,"change":326,"percent_change":929,"volume":930,"transactions":9,"vwap":923},"2026-05-01",6.13,1.16,5393500,{"date":932,"open":928,"high":933,"low":934,"close":872,"change":205,"percent_change":935,"volume":936,"transactions":9,"vwap":872},"2026-04-30",6.22,5.94,-1.63,6322200,{"date":938,"open":852,"high":939,"low":940,"close":928,"change":552,"percent_change":136,"volume":941,"transactions":9,"vwap":928},"2026-04-29",6.33,6.04,10313100,{"date":943,"open":944,"high":945,"low":904,"close":924,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":924},"2026-04-28",5.8,6.115,0.34,5.91,12383500,{"date":950,"open":944,"high":951,"low":826,"close":911,"change":106,"percent_change":952,"volume":953,"transactions":9,"vwap":911},"2026-04-27",5.97,1.05,8707900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":380,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-24",5.55,5.71,5.43,5.69,2.15,4322000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-23",5.49,5.625,5.442,5.57,0.11,2.01,7396600,{"date":972,"open":973,"high":974,"low":975,"close":828,"change":265,"percent_change":976,"volume":977,"transactions":9,"vwap":828},"2026-04-22",5.62,5.67,5.39,-0.55,9407700,{"date":979,"open":858,"high":959,"low":975,"close":964,"change":566,"percent_change":636,"volume":980,"transactions":9,"vwap":964},"2026-04-21",7282600,{"date":982,"open":826,"high":959,"low":983,"close":984,"change":265,"percent_change":837,"volume":985,"transactions":9,"vwap":984},"2026-04-20",5.53,5.54,7022700,{"date":987,"open":988,"high":989,"low":990,"close":967,"change":284,"percent_change":991,"volume":992,"transactions":9,"vwap":967},"2026-04-17",5.42,5.655,5.27,2.39,10433200,{"date":994,"open":820,"high":995,"low":786,"close":996,"change":225,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-16",5.685,5.44,-1.09,9962900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":820,"change":362,"percent_change":312,"volume":1004,"transactions":9,"vwap":820},"2026-04-15",5.66,5.88,5.4,17454900,{"date":1006,"open":951,"high":1007,"low":1008,"close":1009,"change":519,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-14",5.972,5.68,5.7,-4.36,6944400,{"date":1013,"open":864,"high":1014,"low":1015,"close":903,"change":106,"percent_change":88,"volume":1016,"transactions":9,"vwap":903},"2026-04-13",6.17,5.925,4928700,{"date":1018,"open":947,"high":890,"low":1019,"close":835,"change":265,"percent_change":197,"volume":1020,"transactions":9,"vwap":835},"2026-04-10",5.795,6413900,{"date":1022,"open":872,"high":864,"low":1023,"close":1024,"change":205,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-09",5.86,5.93,-1.66,5885100,{"date":1028,"open":897,"high":845,"low":827,"close":872,"change":106,"percent_change":101,"volume":1029,"transactions":9,"vwap":872},"2026-04-08",6824700,{"date":1031,"open":1024,"high":940,"low":898,"close":951,"change":254,"percent_change":1032,"volume":1033,"transactions":9,"vwap":951},"2026-04-07",0.51,5866400,{"date":1035,"open":1036,"high":872,"low":911,"close":934,"change":968,"percent_change":1037,"volume":1038,"transactions":9,"vwap":934},"2026-04-06",5.79,1.89,4468900,{"date":1040,"open":1023,"high":1041,"low":1042,"close":303,"change":326,"percent_change":1043,"volume":1044,"transactions":9,"vwap":303},"2026-04-02",6.195,5.77,1.22,6099900,{"date":1046,"open":957,"high":1047,"low":1048,"close":834,"change":111,"percent_change":918,"volume":1049,"transactions":9,"vwap":834},"2026-04-01",5.82,5.611,6085600,{"date":1051,"open":944,"high":912,"low":826,"close":1042,"change":265,"percent_change":512,"volume":1052,"transactions":9,"vwap":1042},"2026-03-31",8240700,{"date":1054,"open":924,"high":1055,"low":911,"close":944,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":944},"2026-03-30",6.12,-0.25,-4.13,8170500,{"date":1060,"open":1023,"high":845,"low":1061,"close":1062,"change":284,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-27",5.81,6.05,2.2,9100600,{"date":1066,"open":1009,"high":917,"low":1067,"close":917,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":917},"2026-03-26",5.63,0.37,6.67,10683700,{"date":1072,"open":806,"high":973,"low":806,"close":956,"change":946,"percent_change":1073,"volume":1074,"transactions":9,"vwap":956},"2026-03-25",6.53,6879900,{"date":1076,"open":777,"high":1003,"low":777,"close":1077,"change":670,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-24",5.21,3.58,9339300,{"date":1081,"open":95,"high":1082,"low":95,"close":792,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":792},"2026-03-23",5.14,0.33,7.02,7377400,{"date":1087,"open":1088,"high":359,"low":1089,"close":730,"change":19,"percent_change":1090,"volume":1091,"transactions":9,"vwap":730},"2026-03-20",4.83,4.645,-2.89,8634100,{"date":1093,"open":736,"high":1094,"low":1095,"close":1096,"change":265,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-19",4.92,4.68,4.84,-0.62,11933800,{"date":1100,"open":1101,"high":761,"low":1102,"close":1103,"change":311,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-18",5,4.785,4.87,-2.99,11637400,{"date":1107,"open":1108,"high":1082,"low":1109,"close":760,"change":254,"percent_change":808,"volume":1110,"transactions":9,"vwap":760},"2026-03-17",5.1,4.79,12581500,{"date":1112,"open":1113,"high":1114,"low":836,"close":1115,"change":352,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-16",5.12,5.135,4.99,-1.38,7212500,{"date":1119,"open":760,"high":1120,"low":1101,"close":777,"change":693,"percent_change":1121,"volume":1122,"transactions":9,"vwap":777},"2026-03-13",5.17,0.2,8983600,{"date":1124,"open":983,"high":1125,"low":771,"close":771,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":771},"2026-03-12",5.614,-0.5,-9.01,11855900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":956,"change":326,"percent_change":1134,"volume":1135,"transactions":9,"vwap":956},"2026-03-11",5.38,5.635,5.341,1.28,7261300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":397,"percent_change":880,"volume":1142,"transactions":9,"vwap":1141},"2026-03-10",5.51,5.735,5.475,5.48,3762800,{"date":1144,"open":988,"high":821,"low":990,"close":967,"change":254,"percent_change":1145,"volume":1146,"transactions":9,"vwap":967},"2026-03-09",0.54,7953900,{"date":1148,"open":1009,"high":910,"low":964,"close":984,"change":519,"percent_change":1149,"volume":1150,"transactions":9,"vwap":984},"2026-03-06",-4.48,7244700,{"date":1152,"open":1047,"high":951,"low":973,"close":944,"change":225,"percent_change":1153,"volume":1154,"transactions":9,"vwap":944},"2026-03-05",-1.02,7222100,{"date":1156,"open":1047,"high":1024,"low":898,"close":1023,"change":106,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1023},"2026-03-04",1.03,6467200,{"date":1160,"open":879,"high":923,"low":1161,"close":944,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":944},"2026-03-03",5.73,-0.33,-5.38,8505200,{"date":1166,"open":862,"high":1167,"low":1168,"close":928,"change":589,"percent_change":589,"volume":1169,"transactions":9,"vwap":928},"2026-03-02",6.25,5.882,7018200,{"date":1171,"open":903,"high":928,"low":1023,"close":928,"change":372,"percent_change":1172,"volume":1173,"transactions":9,"vwap":928},"2026-02-27",3.55,5546100,{"date":1175,"open":917,"high":1176,"low":1177,"close":917,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":917},"2026-02-26",6.025,5.792,-0.11,-1.82,5251800,{"date":1182,"open":1183,"high":845,"low":1184,"close":872,"change":566,"percent_change":1185,"volume":1186,"transactions":9,"vwap":872},"2026-02-25",6.14,5.89,-0.82,4439700,{"date":1188,"open":303,"high":851,"low":834,"close":1189,"change":1190,"percent_change":1088,"volume":1191,"transactions":9,"vwap":1189},"2026-02-24",6.08,0.28,8140600,{"date":1193,"open":934,"high":1062,"low":1009,"close":944,"change":311,"percent_change":1194,"volume":1195,"transactions":9,"vwap":944},"2026-02-23",-2.52,8109300,{"date":1197,"open":890,"high":1198,"low":1199,"close":890,"change":635,"percent_change":266,"volume":1200,"transactions":9,"vwap":890},"2026-02-20",6.041,5.785,7177800,{"date":1202,"open":1001,"high":1203,"low":1204,"close":1205,"change":372,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-19",6.065,5.6,5.99,3.63,9069600,{"date":1209,"open":984,"high":1036,"low":820,"close":910,"change":151,"percent_change":1210,"volume":1211,"transactions":9,"vwap":910},"2026-02-18",6.45,9180300,{"date":1213,"open":984,"high":974,"low":1214,"close":958,"change":574,"percent_change":1215,"volume":1216,"transactions":9,"vwap":958},"2026-02-17",5.22,-3.72,12225600,{"date":1218,"open":1219,"high":1161,"low":786,"close":826,"change":405,"percent_change":1220,"volume":1221,"transactions":9,"vwap":826},"2026-02-13",5.41,2.55,6392800,{"date":1223,"open":1161,"high":1061,"low":1224,"close":820,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":820},"2026-02-12",5.29,-0.23,-4.01,8551100,{"date":1229,"open":983,"high":944,"low":784,"close":1161,"change":302,"percent_change":273,"volume":1230,"transactions":9,"vwap":1161},"2026-02-11",8819600,{"date":1232,"open":1233,"high":1234,"low":1003,"close":964,"change":293,"percent_change":1235,"volume":1236,"transactions":9,"vwap":964},"2026-02-10",5.61,5.65,-2.31,5190700,{"date":1238,"open":1239,"high":1008,"low":990,"close":973,"change":141,"percent_change":940,"volume":1240,"transactions":9,"vwap":973},"2026-02-09",5.395,11325100,{"date":1242,"open":1101,"high":776,"low":1243,"close":775,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":775},"2026-02-06",4.97,0.36,7.29,5306100,{"date":1248,"open":1108,"high":800,"low":1249,"close":1250,"change":778,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-05",4.811,4.94,-5.54,7229100,{"date":1254,"open":1255,"high":812,"low":1256,"close":1257,"change":141,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-04",4.9,4.865,5.23,6.52,14760000,{"date":1261,"open":1262,"high":1263,"low":741,"close":747,"change":1264,"percent_change":741,"volume":1265,"transactions":9,"vwap":747},"2026-02-03",4.73,4.945,0.22,7145500,{"date":1267,"open":351,"high":1255,"low":388,"close":741,"change":693,"percent_change":372,"volume":1268,"transactions":9,"vwap":741},"2026-02-02",7914700,{"date":1270,"open":373,"high":1271,"low":350,"close":1095,"change":595,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1095},"2026-01-30",4.705,0.43,9746900,{"date":1275,"open":729,"high":1276,"low":389,"close":656,"change":787,"percent_change":1277,"volume":1278,"transactions":9,"vwap":656},"2026-01-29",4.86,3.33,5188300,{"date":1280,"open":434,"high":361,"low":1281,"close":434,"change":589,"percent_change":589,"volume":1282,"transactions":9,"vwap":434},"2026-01-28",4.401,6935400,{"date":1284,"open":253,"high":1285,"low":282,"close":434,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":434},"2026-01-27",4.55,0.05,1.12,4748900,{"date":1290,"open":251,"high":251,"low":273,"close":253,"change":111,"percent_change":661,"volume":1291,"transactions":9,"vwap":253},"2026-01-26",3929600,{"date":1293,"open":318,"high":95,"low":318,"close":241,"change":534,"percent_change":1294,"volume":1295,"transactions":9,"vwap":241},"2026-01-23",2.05,8175300,{"date":1297,"open":232,"high":325,"low":412,"close":232,"change":589,"percent_change":589,"volume":1298,"transactions":9,"vwap":232},"2026-01-22",2432500,{"date":1300,"open":213,"high":318,"low":213,"close":232,"change":787,"percent_change":1172,"volume":1301,"transactions":9,"vwap":232},"2026-01-21",3627600,{"date":1303,"open":221,"high":719,"low":1304,"close":213,"change":265,"percent_change":1305,"volume":1306,"transactions":9,"vwap":213},"2026-01-20",4.155,-0.7,2750300,{"date":1308,"open":250,"high":698,"low":234,"close":234,"change":225,"percent_change":1309,"volume":1310,"transactions":9,"vwap":234},"2026-01-16",-1.39,3258600,{"date":1312,"open":388,"high":253,"low":682,"close":309,"change":214,"percent_change":1313,"volume":1314,"transactions":9,"vwap":309},"2026-01-15",-4.21,4419700,{"date":1316,"open":281,"high":1285,"low":273,"close":434,"change":284,"percent_change":1317,"volume":1318,"transactions":9,"vwap":434},"2026-01-14",2.97,5395400,{"date":1320,"open":242,"high":389,"low":319,"close":232,"change":1121,"percent_change":1321,"volume":1322,"transactions":9,"vwap":232},"2026-01-13",4.78,5578800,{"date":1324,"open":334,"high":1325,"low":485,"close":212,"change":677,"percent_change":1326,"volume":1327,"transactions":9,"vwap":212},"2026-01-12",4.305,-1.88,4262600,{"date":1329,"open":319,"high":282,"low":687,"close":234,"change":552,"percent_change":1330,"volume":1331,"transactions":9,"vwap":234},"2026-01-09",0.95,5092100,{"date":1333,"open":212,"high":334,"low":1334,"close":602,"change":635,"percent_change":1335,"volume":1336,"transactions":9,"vwap":602},"2026-01-08",4.115,-0.94,4463700,{"date":1338,"open":1339,"high":234,"low":551,"close":234,"change":284,"percent_change":1340,"volume":1341,"transactions":9,"vwap":234},"2026-01-07",4.1,3.15,6381200,{"date":1343,"open":185,"high":221,"low":548,"close":476,"change":787,"percent_change":1344,"volume":1345,"transactions":9,"vwap":476},"2026-01-06",3.77,5051200,{"date":1347,"open":212,"high":334,"low":565,"close":540,"change":111,"percent_change":1056,"volume":1348,"transactions":9,"vwap":540},"2026-01-05",7149600,{"date":1350,"open":17,"high":1339,"low":195,"close":195,"change":635,"percent_change":1351,"volume":1352,"transactions":9,"vwap":195},"2026-01-02",-0.99,4427200,{"date":1354,"open":699,"high":1355,"low":533,"close":551,"change":265,"percent_change":1356,"volume":1357,"transactions":9,"vwap":551},"2025-12-31",4.14,-0.74,1905700,{"date":1359,"open":212,"high":212,"low":16,"close":17,"change":693,"percent_change":121,"volume":1360,"transactions":9,"vwap":17},"2025-12-30",3098500,{"date":1362,"open":194,"high":699,"low":204,"close":16,"change":419,"percent_change":1363,"volume":1364,"transactions":9,"vwap":16},"2025-12-29",2.02,3230800,{"date":1366,"open":873,"high":1367,"low":1368,"close":1369,"change":693,"percent_change":121,"volume":1370,"transactions":9,"vwap":1369},"2025-12-26",4.0050001,3.894,3.97,2430800,{"date":1372,"open":548,"high":1373,"low":184,"close":873,"change":566,"percent_change":1374,"volume":1375,"transactions":9,"vwap":873},"2025-12-24",4.011,-1.25,1331700,{"date":1377,"open":548,"high":699,"low":194,"close":203,"change":595,"percent_change":1378,"volume":1379,"transactions":9,"vwap":203},"2025-12-23",0.5,4603700,{"date":1381,"open":194,"high":699,"low":518,"close":195,"change":534,"percent_change":1382,"volume":1383,"transactions":9,"vwap":195},"2025-12-22",2.31,3922300,{"date":1385,"open":204,"high":533,"low":204,"close":204,"change":419,"percent_change":1386,"volume":1387,"transactions":9,"vwap":204},"2025-12-19",2.09,6633100,{"date":1389,"open":1390,"high":499,"low":1390,"close":1391,"change":274,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-18",3.7,3.82,2.69,5422600,{"date":1395,"open":486,"high":1396,"low":1078,"close":1397,"change":693,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-17",3.751,3.72,0.27,5913600,{"date":1401,"open":518,"high":518,"low":1402,"close":1403,"change":1056,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-16",3.66,3.71,-6.31,8360900,{"date":1407,"open":518,"high":548,"low":186,"close":873,"change":595,"percent_change":1032,"volume":1408,"transactions":9,"vwap":873},"2025-12-15",4688500,{"date":1410,"open":334,"high":650,"low":1411,"close":518,"change":1412,"percent_change":1413,"volume":1246,"transactions":9,"vwap":518},"2025-12-12",3.905,-0.34,-7.94,{"date":1415,"open":234,"high":282,"low":224,"close":682,"change":265,"percent_change":1305,"volume":1416,"transactions":9,"vwap":682},"2025-12-11",5787900,{"date":1418,"open":281,"high":389,"low":221,"close":426,"change":566,"percent_change":1419,"volume":1420,"transactions":9,"vwap":426},"2025-12-10",-1.15,8280100,{"date":1422,"open":17,"high":389,"low":17,"close":243,"change":503,"percent_change":1423,"volume":1424,"transactions":9,"vwap":243},"2025-12-09",7.39,14516400,{"date":1426,"open":185,"high":602,"low":533,"close":17,"change":693,"percent_change":121,"volume":1427,"transactions":9,"vwap":17},"2025-12-08",4650400,{"date":1429,"open":565,"high":1430,"low":565,"close":16,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":16},"2025-12-05",4.165,0.29,7.71,7615400,{"date":1435,"open":486,"high":795,"low":1436,"close":1437,"change":265,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-04",3.68,3.76,-0.79,4596700,{"date":1441,"open":1172,"high":795,"low":1442,"close":795,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":795},"2025-12-03",3.545,0.26,7.37,6886900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":419,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-02",3.47,3.65,3.325,3.53,2.32,6143200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":405,"percent_change":213,"volume":1460,"transactions":9,"vwap":1459},"2025-12-01",3.27,3.525,3.265,3.45,5939500,{"date":1462,"open":1456,"high":1463,"low":1464,"close":1465,"change":552,"percent_change":1043,"volume":1466,"transactions":9,"vwap":1465},"2025-11-28",3.34,3.25,3.31,2367800,{"date":1468,"open":1469,"high":1465,"low":1470,"close":1456,"change":225,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1456},"2025-11-26",3.3,3.255,-1.8,3203400,{"date":1474,"open":406,"high":1463,"low":1475,"close":1277,"change":899,"percent_change":1131,"volume":1476,"transactions":9,"vwap":1277},"2025-11-25",3.115,4393200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":326,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-24",3.14,3.19,3.065,3.16,2.27,2647000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":80,"change":274,"percent_change":1463,"volume":1490,"transactions":9,"vwap":80},"2025-11-21",2.98,3.1,2.89,4159400,{"date":1492,"open":1480,"high":1464,"low":1317,"close":1493,"change":1178,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-20",2.99,-3.55,4305600,{"date":1497,"open":1498,"high":1482,"low":1499,"close":1488,"change":265,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1488},"2025-11-19",3.13,3.05,-0.96,2436300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1498,"change":265,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1498},"2025-11-18",3.12,3.185,3.04,-0.95,3379700,{"date":1510,"open":1511,"high":1512,"low":1498,"close":1482,"change":677,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1482},"2025-11-17",3.24,3.285,-2.47,3844500,{"date":1516,"open":1482,"high":1463,"low":1517,"close":1511,"change":595,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1511},"2025-11-14",3.11,0.62,4631300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":214,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-13",3.41,3.418,3.2,3.22,-5.57,4491600,{"date":1529,"open":87,"high":1530,"low":1531,"close":1522,"change":254,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1522},"2025-11-12",3.605,3.355,0.89,7350300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":899,"percent_change":775,"volume":1540,"transactions":9,"vwap":1539},"2025-11-11",3.29,3.43,3.26,3.38,8017600,{"date":1542,"open":1543,"high":1544,"low":1479,"close":1545,"change":254,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-10",3.23,3.35,3.21,0.94,3692400,{"date":1549,"open":1480,"high":1550,"low":1499,"close":406,"change":265,"percent_change":1551,"volume":1552,"transactions":9,"vwap":406},"2025-11-07",3.225,-0.93,6252300,{"date":1554,"open":1488,"high":1277,"low":1555,"close":1545,"change":670,"percent_change":934,"volume":1556,"transactions":9,"vwap":1545},"2025-11-06",3.03,6675100,{"date":1558,"open":1559,"high":1517,"low":1487,"close":1555,"change":595,"percent_change":136,"volume":1560,"transactions":9,"vwap":1555},"2025-11-05",3.02,4267200,{"date":1562,"open":1555,"high":1479,"low":1487,"close":1563,"change":214,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-04",3.01,-5.94,3746700,{"date":1567,"open":1488,"high":1568,"low":1555,"close":1524,"change":274,"percent_change":1543,"volume":1569,"transactions":9,"vwap":1524},"2025-11-03",3.275,5790300,{"date":1571,"open":1517,"high":1572,"low":1573,"close":1488,"change":693,"percent_change":141,"volume":1574,"transactions":9,"vwap":1488},"2025-10-31",3.146,2.995,4701400,{"date":1576,"open":1555,"high":1577,"low":1578,"close":80,"change":1286,"percent_change":1579,"volume":1580,"transactions":9,"vwap":80},"2025-10-30",3.315,2.96,1.64,8206200,{"date":1582,"open":1555,"high":1504,"low":1583,"close":1506,"change":419,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1506},"2025-10-29",2.993,2.7,4343600,{"date":1587,"open":80,"high":1488,"low":1588,"close":1578,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1578},"2025-10-28",2.91,-0.18,-5.73,4376200,{"date":1593,"open":1498,"high":1480,"low":1594,"close":1479,"change":284,"percent_change":309,"volume":1595,"transactions":9,"vwap":1479},"2025-10-27",3.08,7776200,{"date":1597,"open":80,"high":1479,"low":1598,"close":1563,"change":352,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1563},"2025-10-24",3.0050001,-2.27,6024800,{"date":1602,"open":1555,"high":1488,"low":1603,"close":1594,"change":302,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1594},"2025-10-23",2.94,8.45,13436000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":707,"change":187,"percent_change":951,"volume":1611,"transactions":9,"vwap":707},"2025-10-22",2.71,2.86,2.66,3769500,{"date":1613,"open":1614,"high":1615,"low":1610,"close":381,"change":677,"percent_change":1616,"volume":1617,"transactions":9,"vwap":381},"2025-10-21",2.751,2.81,-2.9,2416300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":670,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-20",2.6,2.76,2.595,6.98,3241200,{"date":1626,"open":1220,"high":1627,"low":1628,"close":1629,"change":111,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-17",2.605,2.532,2.58,-0.39,1688200,{"date":1633,"open":1392,"high":1634,"low":1635,"close":1636,"change":397,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-16",2.705,2.56,2.59,-3.36,2493800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":381,"change":552,"percent_change":1644,"volume":1645,"transactions":9,"vwap":381},"2025-10-15",2.64,2.75,2.63,1.52,2804600,{"date":1647,"open":1648,"high":381,"low":1648,"close":1641,"change":196,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1641},"2025-10-14",2.53,-0.75,4565100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1610,"change":1264,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1610},"2025-10-13",2.51,2.67,2.47,9.02,3955500,{"date":1659,"open":1660,"high":381,"low":25,"close":25,"change":519,"percent_change":1661,"volume":1662,"transactions":9,"vwap":25},"2025-10-10",2.65,-9.63,5420600,{"date":1664,"open":1665,"high":1615,"low":1666,"close":1584,"change":111,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1584},"2025-10-09",2.73,2.575,-0.37,5822900,{"date":1670,"open":1671,"high":1672,"low":381,"close":1608,"change":635,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1608},"2025-10-08",2.77,2.78,-1.45,3513500,{"date":1676,"open":1609,"high":737,"low":1608,"close":1642,"change":427,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1642},"2025-10-07",-4.18,4254000,{"date":1680,"open":1681,"high":1588,"low":1682,"close":737,"change":693,"percent_change":151,"volume":1683,"transactions":9,"vwap":737},"2025-10-06",2.9,2.82,3193400,{"date":1685,"open":1686,"high":1489,"low":1687,"close":1609,"change":106,"percent_change":1688,"volume":1236,"transactions":9,"vwap":1609},"2025-10-03",2.79,2.771,2.14,{"date":1690,"open":1691,"high":1615,"low":1608,"close":1691,"change":589,"percent_change":589,"volume":1692,"transactions":9,"vwap":1691},"2025-10-02",2.8,2713500,{"date":1694,"open":1660,"high":1615,"low":1660,"close":1691,"change":968,"percent_change":525,"volume":1695,"transactions":9,"vwap":1691},"2025-10-01",2458900,{"date":1697,"open":381,"high":1665,"low":1620,"close":1392,"change":566,"percent_change":1179,"volume":1698,"transactions":9,"vwap":1392},"2025-09-30",4990000,{"date":1700,"open":1681,"high":1701,"low":1702,"close":1703,"change":214,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-09-29",2.911,2.725,2.74,-6.48,3780200,{"date":1707,"open":640,"high":1708,"low":1709,"close":1710,"change":566,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-09-26",3.035,2.905,2.93,-1.68,3640400,{"date":1714,"open":640,"high":1715,"low":1716,"close":1487,"change":1178,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1487},"2025-09-25",3.055,2.95,-3.56,3298600,{"date":1720,"open":1594,"high":1721,"low":285,"close":80,"change":1286,"percent_change":1579,"volume":1722,"transactions":9,"vwap":80},"2025-09-24",3.199,3881500,{"date":1724,"open":1725,"high":1726,"low":1555,"close":1506,"change":693,"percent_change":1083,"volume":1727,"transactions":9,"vwap":1506},"2025-09-23",3.06,3.17,3664400,{"date":1729,"open":1716,"high":1725,"low":1710,"close":1555,"change":419,"percent_change":1608,"volume":1730,"transactions":9,"vwap":1555},"2025-09-22",2741800,{"date":1732,"open":285,"high":285,"low":1603,"close":1716,"change":19,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1716},"2025-09-19",-4.53,6006800,{"date":1736,"open":1517,"high":1479,"low":1725,"close":80,"change":552,"percent_change":1737,"volume":1738,"transactions":9,"vwap":80},"2025-09-18",1.31,3708300,{"date":1740,"open":1340,"high":1741,"low":1563,"close":1499,"change":427,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1499},"2025-09-17",3.195,-3.79,6994500,{"date":1745,"open":1538,"high":1538,"low":1517,"close":1726,"change":284,"percent_change":682,"volume":1746,"transactions":9,"vwap":1726},"2025-09-16",8531200,{"date":1748,"open":1555,"high":1498,"low":1555,"close":1506,"change":254,"percent_change":45,"volume":1749,"transactions":9,"vwap":1506},"2025-09-15",2490700,{"date":1751,"open":1594,"high":1517,"low":1493,"close":1563,"change":225,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1563},"2025-09-12",-1.95,2260200,{"date":1755,"open":1506,"high":1488,"low":1559,"close":285,"change":196,"percent_change":1756,"volume":1757,"transactions":9,"vwap":285},"2025-09-11",-0.65,2631300,{"date":1759,"open":285,"high":1488,"low":1716,"close":80,"change":1286,"percent_change":1579,"volume":1760,"transactions":9,"vwap":80},"2025-09-10",3352500,{"date":1762,"open":1493,"high":1340,"low":1493,"close":1506,"change":1286,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1506},"2025-09-09",1.67,5145900,{"date":1766,"open":1488,"high":1767,"low":1487,"close":1493,"change":566,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1493},"2025-09-08",3.178,-1.64,3468400,{"date":1771,"open":1487,"high":1479,"low":1317,"close":1506,"change":254,"percent_change":45,"volume":1772,"transactions":9,"vwap":1506},"2025-09-05",7403500,{"date":1774,"open":1672,"high":1555,"low":1672,"close":1563,"change":302,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1563},"2025-09-04",8.66,5780900,{"date":1778,"open":1703,"high":1779,"low":1608,"close":1671,"change":693,"percent_change":1244,"volume":1780,"transactions":9,"vwap":1671},"2025-09-03",2.815,2501100,{"date":1782,"open":1588,"high":1783,"low":1642,"close":1621,"change":311,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1621},"2025-09-02",2.945,-5.15,3516000,{"date":1787,"open":1578,"high":1598,"low":1788,"close":1588,"change":566,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1588},"2025-08-29",2.85,-1.69,3830700,{"date":1792,"open":640,"high":1598,"low":1788,"close":1578,"change":254,"percent_change":88,"volume":1793,"transactions":9,"vwap":1578},"2025-08-28",5143500,{"date":1795,"open":1691,"high":1317,"low":1691,"close":1710,"change":274,"percent_change":1451,"volume":1796,"transactions":9,"vwap":1710},"2025-08-27",5566900,{"date":1798,"open":1615,"high":1799,"low":1671,"close":1800,"change":589,"percent_change":589,"volume":1801,"transactions":9,"vwap":1800},"2025-08-26",2.92,2.83,5638500,{"date":1803,"open":1804,"high":1609,"low":381,"close":1800,"change":968,"percent_change":478,"volume":1805,"transactions":9,"vwap":1800},"2025-08-25",2.72,7013900,{"date":1807,"open":1808,"high":1703,"low":1809,"close":1804,"change":302,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1804},"2025-08-22",2.48,2.455,9.68,8411300,{"date":1813,"open":1814,"high":1653,"low":1815,"close":1808,"change":274,"percent_change":224,"volume":1816,"transactions":9,"vwap":1808},"2025-08-21",2.37,2.35,3321800,{"date":1818,"open":1819,"high":1820,"low":275,"close":1821,"change":254,"percent_change":1134,"volume":1822,"transactions":9,"vwap":1821},"2025-08-20",2.34,2.415,2.38,3370400,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1815,"change":635,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1815},"2025-08-19",2.41,2.3,-1.67,2838400,{"date":1830,"open":1452,"high":1831,"low":1832,"close":991,"change":419,"percent_change":1833,"volume":1834,"transactions":9,"vwap":991},"2025-08-18",2.42,2.275,3.46,5738900,{"date":1836,"open":1837,"high":1838,"low":1826,"close":1382,"change":427,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1382},"2025-08-15",2.43,2.46,-4.94,3699300,{"date":1842,"open":991,"high":1629,"low":1382,"close":1837,"change":1589,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1837},"2025-08-14",-6.9,8026800,{"date":1846,"open":1825,"high":1847,"low":1821,"close":1848,"change":302,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-13",2.62,2.61,10.13,13943200,{"date":1852,"open":1853,"high":991,"low":1854,"close":1814,"change":187,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1814},"2025-08-12",2.25,2.205,7.24,5637500,{"date":1858,"open":1859,"high":1382,"low":1688,"close":1860,"change":552,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-11",2.24,2.21,1.84,4493800,{"date":1864,"open":1865,"high":1815,"low":1866,"close":1867,"change":397,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-08",2.28,2.16,2.17,-3.98,3928800,{"date":1871,"open":1821,"high":1655,"low":1872,"close":1873,"change":397,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-07",2.22,2.26,-3.83,5989000,{"date":1877,"open":1878,"high":991,"low":1867,"close":1815,"change":670,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1815},"2025-08-06",2.18,8.29,9082400,{"date":1882,"open":1883,"high":1063,"low":1884,"close":1867,"change":121,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1867},"2025-08-05",2.1,2,13.02,8801600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":552,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-04",1.9,1.955,1.87,1.92,2.13,4090700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":311,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-01",1.99,2.015,1.86,1.88,-7.39,7947600,{"date":1904,"open":1905,"high":1906,"low":969,"close":1907,"change":552,"percent_change":969,"volume":1908,"transactions":9,"vwap":1907},"2025-07-31",2.08,2.12,2.03,3900100,{"date":1910,"open":1867,"high":1063,"low":1911,"close":1897,"change":918,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1897},"2025-07-30",1.97,-7.87,3301700,{"date":1915,"open":1853,"high":1853,"low":1916,"close":1866,"change":427,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1866},"2025-07-29",2.11,-5.26,4044300,{"date":1920,"open":1921,"high":1382,"low":1921,"close":1865,"change":326,"percent_change":1726,"volume":1922,"transactions":9,"vwap":1865},"2025-07-28",2.23,3231800,{"date":1924,"open":1921,"high":1865,"low":1925,"close":1860,"change":196,"percent_change":636,"volume":1926,"transactions":9,"vwap":1860},"2025-07-25",2.19,3028000,{"date":1928,"open":1688,"high":1853,"low":1916,"close":1921,"change":106,"percent_change":1621,"volume":1929,"transactions":9,"vwap":1921},"2025-07-24",3705300,{"date":1931,"open":1932,"high":1867,"low":1363,"close":1867,"change":899,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1867},"2025-07-23",2.04,8.5,4097100,{"date":1936,"open":1900,"high":1884,"low":1937,"close":1884,"change":405,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1884},"2025-07-22",1.875,7.53,3282600,{"date":1941,"open":1892,"high":1942,"low":1943,"close":1899,"change":196,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1899},"2025-07-21",1.94,1.85,-1.06,2182900,{"date":1947,"open":1911,"high":1897,"low":1891,"close":1900,"change":225,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1900},"2025-07-18",-3.09,2340800,{"date":1951,"open":1037,"high":1911,"low":1899,"close":1942,"change":1286,"percent_change":1660,"volume":1952,"transactions":9,"vwap":1942},"2025-07-17",3096600,{"date":1954,"open":1955,"high":1956,"low":1943,"close":1037,"change":566,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1037},"2025-07-16",1.93,1.95,-2.58,4281100,{"date":1960,"open":1961,"high":1897,"low":1955,"close":1942,"change":196,"percent_change":1153,"volume":1962,"transactions":9,"vwap":1942},"2025-07-15",1.98,4613600,{"date":1964,"open":1363,"high":1907,"low":1955,"close":1965,"change":397,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-07-14",1.96,-4.39,5178800,{"date":1969,"open":1905,"high":1970,"low":1907,"close":1294,"change":265,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1294},"2025-07-11",2.095,-1.44,2719100,{"date":1974,"open":1883,"high":1866,"low":1975,"close":1905,"change":196,"percent_change":1507,"volume":1976,"transactions":9,"vwap":1905},"2025-07-10",2.071,3600300,{"date":1978,"open":1893,"high":1979,"low":1905,"close":1883,"change":196,"percent_change":1335,"volume":1980,"transactions":9,"vwap":1883},"2025-07-09",2.165,4086900,{"date":1982,"open":1932,"high":1983,"low":1932,"close":1906,"change":254,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1906},"2025-07-08",2.155,1.44,5553100,{"date":1987,"open":1916,"high":1988,"low":1907,"close":1386,"change":196,"percent_change":1507,"volume":1989,"transactions":9,"vwap":1386},"2025-07-07",2.175,5122900,{"date":1991,"open":1992,"high":1906,"low":1907,"close":1916,"change":589,"percent_change":589,"volume":1993,"transactions":9,"vwap":1916},"2025-07-03",2.06,11510000,{"date":1995,"open":1363,"high":1906,"low":1956,"close":1916,"change":187,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1916},"2025-07-02",8.21,7459500,{"date":1999,"open":1943,"high":1897,"low":2000,"close":1956,"change":380,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1956},"2025-07-01",1.82,6.56,4307800,{"date":2004,"open":1943,"high":1891,"low":2005,"close":420,"change":589,"percent_change":589,"volume":2006,"transactions":9,"vwap":420},"2025-06-30",1.81,3042500,{"date":2008,"open":1861,"high":1891,"low":2009,"close":420,"change":589,"percent_change":589,"volume":2010,"transactions":9,"vwap":420},"2025-06-27",1.79,5669100,{"date":2012,"open":1861,"high":1889,"low":2000,"close":420,"change":589,"percent_change":589,"volume":2013,"transactions":9,"vwap":420},"2025-06-26",2278100,{"date":2015,"open":1037,"high":1037,"low":2005,"close":420,"change":566,"percent_change":2016,"volume":2017,"transactions":9,"vwap":420},"2025-06-25",-2.66,3222000,{"date":2019,"open":1965,"high":1907,"low":1891,"close":1900,"change":293,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1900},"2025-06-24",-6.47,4351900,{"date":2023,"open":1883,"high":2024,"low":1884,"close":969,"change":352,"percent_change":615,"volume":2025,"transactions":9,"vwap":969},"2025-06-23",2.147,5158200,{"date":2027,"open":1853,"high":2028,"low":2029,"close":1905,"change":651,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1905},"2025-06-20",2.265,2.07,-7.14,6625900,{"date":2033,"open":1872,"high":1815,"low":2034,"close":1859,"change":1286,"percent_change":1865,"volume":2035,"transactions":9,"vwap":1859},"2025-06-18",2.195,11416400,{"date":2037,"open":1860,"high":1865,"low":1867,"close":1925,"change":635,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1925},"2025-06-17",-1.79,5239600,{"date":2041,"open":1853,"high":1873,"low":1688,"close":1921,"change":265,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1921},"2025-06-16",-1.33,5977800,{"date":2045,"open":2046,"high":2047,"low":1988,"close":1873,"change":326,"percent_change":1524,"volume":2048,"transactions":9,"vwap":1873},"2025-06-13",2.33,2.342,7454900,{"date":2050,"open":1878,"high":1860,"low":1906,"close":1925,"change":196,"percent_change":636,"volume":2051,"transactions":9,"vwap":1925},"2025-06-12",5907100,{"date":2053,"open":1865,"high":1865,"low":1893,"close":1860,"change":196,"percent_change":636,"volume":2054,"transactions":9,"vwap":1860},"2025-06-11",8863700,{"date":2056,"open":1386,"high":1865,"low":2057,"close":1921,"change":899,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1921},"2025-06-10",2.065,8.25,9843900,{"date":2061,"open":1956,"high":2062,"low":1956,"close":1992,"change":284,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1992},"2025-06-09",2.085,6.74,7331600,{"date":2066,"open":1943,"high":1942,"low":2067,"close":1955,"change":380,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1955},"2025-06-06",1.845,6.63,4162000,{"date":2071,"open":1943,"high":1900,"low":2072,"close":2005,"change":265,"percent_change":935,"volume":2073,"transactions":9,"vwap":2005},"2025-06-05",1.8,4692500,{"date":2075,"open":1889,"high":1956,"low":2000,"close":1861,"change":352,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1861},"2025-06-04",-3.66,4985600,{"date":2079,"open":2080,"high":1892,"low":2081,"close":2082,"change":284,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-03",1.78,1.66,1.91,7.3,10814300,{"date":2086,"open":2000,"high":1899,"low":2087,"close":2080,"change":254,"percent_change":2088,"volume":1698,"transactions":9,"vwap":2080},"2025-06-02",1.77,1.71,{"date":2090,"open":420,"high":1861,"low":2091,"close":2092,"change":397,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-05-30",1.74,1.75,-4.89,3507000,{"date":2096,"open":2072,"high":1889,"low":2072,"close":1861,"change":106,"percent_change":87,"volume":2097,"transactions":9,"vwap":1861},"2025-05-29",4490600,{"date":2099,"open":2080,"high":420,"low":2100,"close":2080,"change":254,"percent_change":2088,"volume":2101,"transactions":9,"vwap":2080},"2025-05-28",1.725,4552600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2092,"change":968,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2092},"2025-05-27",1.7,1.765,1.65,6.71,12543800,{"date":2110,"open":2111,"high":2106,"low":657,"close":1579,"change":595,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1579},"2025-05-23",1.59,1.23,6199600,{"date":2115,"open":2116,"high":2117,"low":175,"close":2118,"change":693,"percent_change":1518,"volume":2119,"transactions":9,"vwap":2118},"2025-05-22",1.655,1.69,1.62,8659900,{"date":2121,"open":2088,"high":2122,"low":2111,"close":2123,"change":677,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-21",1.72,1.61,-4.73,5956800,{"date":2127,"open":2122,"high":2128,"low":2129,"close":2117,"change":265,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2117},"2025-05-20",1.724,1.68,-1.74,3521000,{"date":2133,"open":2134,"high":2134,"low":1763,"close":2122,"change":225,"percent_change":615,"volume":2135,"transactions":9,"vwap":2122},"2025-05-19",1.76,5541500,{"date":2137,"open":2000,"high":1943,"low":2092,"close":2080,"change":635,"percent_change":343,"volume":2138,"transactions":9,"vwap":2080},"2025-05-16",4155500,{"date":2140,"open":1861,"high":1943,"low":2141,"close":2000,"change":225,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2000},"2025-05-15",1.785,-3.19,3177900,{"date":2145,"open":2000,"high":2082,"low":2005,"close":1900,"change":254,"percent_change":2118,"volume":2146,"transactions":9,"vwap":1900},"2025-05-14",3499300,{"date":2148,"open":1942,"high":1942,"low":1861,"close":1943,"change":566,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1943},"2025-05-13",-2.63,5496100,{"date":2152,"open":1956,"high":1898,"low":1037,"close":1889,"change":1286,"percent_change":1584,"volume":2153,"transactions":9,"vwap":1889},"2025-05-12",4549900,{"date":2155,"open":1943,"high":1899,"low":2009,"close":1943,"change":106,"percent_change":1544,"volume":2156,"transactions":9,"vwap":1943},"2025-05-09",4096800,{"date":2158,"open":2122,"high":2067,"low":2104,"close":2009,"change":380,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2009},"2025-05-08",7.19,5279800,{"date":2162,"open":2122,"high":2163,"low":1579,"close":1763,"change":635,"percent_change":906,"volume":2164,"transactions":9,"vwap":1763},"2025-05-07",1.73,3443300,{"date":2166,"open":2106,"high":2009,"low":2167,"close":2088,"change":419,"percent_change":747,"volume":2168,"transactions":9,"vwap":2088},"2025-05-06",1.648,6074700,{"date":2170,"open":1763,"high":2171,"low":2118,"close":327,"change":397,"percent_change":2172,"volume":2173,"transactions":9,"vwap":327},"2025-05-05",1.695,-5.23,4523600,{"date":2175,"open":2072,"high":2176,"low":2104,"close":2122,"change":566,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2122},"2025-05-02",1.836,-2.82,4663200,{"date":2180,"open":2104,"high":2181,"low":2117,"close":2087,"change":326,"percent_change":310,"volume":2182,"transactions":9,"vwap":2087},"2025-05-01",1.848,12891300,{"date":2184,"open":2009,"high":2005,"low":2129,"close":2104,"change":1178,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2104},"2025-04-30",-6.08,5721000,{"date":2188,"open":2072,"high":1943,"low":2080,"close":2005,"change":265,"percent_change":935,"volume":2189,"transactions":9,"vwap":2005},"2025-04-29",3913300,{"date":2191,"open":1942,"high":1884,"low":1861,"close":1861,"change":397,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1861},"2025-04-28",-4.66,3417200,{"date":2195,"open":2072,"high":1890,"low":2196,"close":1955,"change":380,"percent_change":2068,"volume":2197,"transactions":9,"vwap":1955},"2025-04-25",1.751,5323500,{"date":2199,"open":2005,"high":2067,"low":2134,"close":2005,"change":589,"percent_change":589,"volume":2200,"transactions":9,"vwap":2005},"2025-04-24",3895700,{"date":2202,"open":1899,"high":2203,"low":2009,"close":2005,"change":693,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2005},"2025-04-23",1.905,0.56,5147900,{"date":179,"open":1891,"high":1891,"low":2134,"close":2072,"change":352,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2072},-3.74,5336900]