[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTE":3,"homepage-market-summary":34,"stock-historical-BTE":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BTE","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},"Baytex Energy Corp.","NYSE",null,"Common Stock","Baytex Energy Corp is an oil and gas company. Geographically, the group operates in Canada and the United States. The company derives a majority of revenue from Canada. Its Canada segment includes the exploration, development, and production of crude oil and natural gas in Western Canada.","227",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.9438,0.09,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},4.63,4.48,4.67,4.46,4.56,0.07,1.54,17382244.115339,15897,4.5878,5.36,2.18,19861937.631449956,77,5157,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},1.44,25486062,9302412745.493938,172.35,"2025-04-22",[186,187,195,204,214,222,229,238,246,255,265,273,282,292,303,312,320,328,337,345,354,363,370,379,386,396,406,413,422,431,438,444,453,459,469,478,489,499,507,516,527,536,546,555,564,573,581,590,598,606,614,622,628,636,643,647,653,658,663,667,671,678,682,688,694,703,707,713,717,721,726,729,734,739,743,749,753,757,762,766,772,776,782,787,792,798,802,806,810,814,819,823,828,834,841,847,853,857,860,864,868,872,875,878,882,887,891,895,899,903,906,909,913,917,921,925,929,933,938,941,946,950,954,958,963,967,971,974,979,983,986,989,993,996,999,1003,1007,1010,1013,1017,1020,1023,1027,1031,1034,1037,1041,1044,1049,1052,1057,1061,1068,1073,1080,1085,1091,1094,1100,1106,1112,1118,1125,1130,1134,1139,1144,1149,1154,1160,1166,1171,1175,1179,1184,1191,1196,1200,1205,1208,1211,1214,1219,1224,1228,1233,1239,1243,1249,1254,1258,1263,1268,1273,1276,1280,1283,1289,1294,1298,1304,1308,1313,1318,1321,1325,1329,1333,1336,1340,1344,1348,1351,1354,1358,1362,1366,1370,1374,1379,1383,1387,1390,1397,1402,1407,1411,1417,1422,1428,1433,1438,1444,1449,1453,1458,1463,1467,1470,1475,1480,1484,1488,1492,1496,1499,1505,1510,1515,1520,1524,1527,1531,1534,1538,1542,1547,1551,1555,1559,1562,1566,1570,1574,1579,1582,1585,1588,1592,1597,1600,1604,1608,1612,1616,1619,1623,1627,1632,1638,1643,1649,1654,1658,1663,1667,1670,1673,1676,1682,1686,1690,1694,1697,1701,1705,1709,1712,1715,1718,1722,1725,1728,1732,1736,1741,1745,1751,1756,1759,1762,1766,1770,1775,1780,1785,1789,1794,1799,1803,1807,1811,1815,1819,1822,1826,1829,1833,1836,1839,1842,1846,1849,1853,1857,1861,1864,1869,1876,1881,1884,1887,1891,1896,1900,1904,1908,1911,1916,1920,1926,1930,1933,1939,1943,1947,1952,1955,1958,1962,1966,1969,1972,1975,1979],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":22,"close":23,"change":191,"percent_change":141,"volume":192,"transactions":193,"vwap":194},"2026-10-01",4.5,4.6051,0.03,13308108.508005,16253,4.5678,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":111,"percent_change":86,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.52,4.6,4.49,4.53,18030968.835027,14903,4.5414,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4.4,4.525,4.47,-0.06,-1.32,21147672.234479,14477,4.4735,{"date":215,"open":198,"high":216,"low":217,"close":200,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.614,4.51,0,19495071.045192,16209,4.555,{"date":223,"open":189,"high":224,"low":208,"close":200,"change":209,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.5951,-1.31,22493245.892073,20298,4.535,{"date":230,"open":198,"high":231,"low":221,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",4.715,4.59,0.01,0.22,18934035.432434,17062,4.6303,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":218,"percent_change":218,"volume":243,"transactions":244,"vwap":245},"2026-09-23",4.64,4.55,4.58,18359149.34988,16888,4.5864,{"date":247,"open":198,"high":248,"low":249,"close":242,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",4.71,4.54,-0.09,-1.93,15325338.646758,17715,4.633,{"date":256,"open":257,"high":258,"low":259,"close":21,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",4.76,4.79,4.61,-0.17,-3.51,16027371.580857,15686,4.6709,{"date":266,"open":267,"high":268,"low":258,"close":269,"change":116,"percent_change":270,"volume":271,"transactions":272,"vwap":269},"2026-09-18",4.86,4.89,4.84,-0.21,21168046.434981,17772,{"date":274,"open":275,"high":276,"low":258,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",4.85,4.92,-0.04,-0.82,17477293.709893,14748,4.8739,{"date":283,"open":284,"high":285,"low":286,"close":268,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",5.09,5.115,4.8201,-0.28,-5.42,18043370.839176,18267,4.9372,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",5.05,5.195,5.02,5.17,0.14,2.78,16975315.415323,16023,5.1515,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":218,"percent_change":218,"volume":309,"transactions":310,"vwap":311},"2026-09-14",5.1,5.13,5,5.03,17159739.786655,17531,5.0482,{"date":313,"open":314,"high":308,"low":315,"close":308,"change":116,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",4.99,4.88,-0.2,12837421.146187,16769,4.9564,{"date":321,"open":284,"high":305,"low":322,"close":323,"change":324,"percent_change":50,"volume":325,"transactions":326,"vwap":327},"2026-09-10",4.95,5.04,0.05,19994311.245892,18025,5.0159,{"date":329,"open":330,"high":294,"low":331,"close":314,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",4.98,4.925,0.1,2.04,16252756.790592,15724,4.9944,{"date":338,"open":339,"high":340,"low":315,"close":268,"change":191,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",4.96,5.07,0.62,11195121.176599,9767,4.9349,{"date":346,"open":347,"high":348,"low":349,"close":267,"change":250,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",4.9,4.93,4.81,-1.82,14242297.370715,16802,4.8579,{"date":355,"open":356,"high":357,"low":348,"close":322,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",5.06,5.12,-0.12,-2.37,24529550.139333,17632,5.0061,{"date":364,"open":322,"high":365,"low":322,"close":340,"change":24,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",5.11,1.4,15592448.709478,17611,5.0485,{"date":371,"open":322,"high":372,"low":373,"close":307,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",5.0191,4.87,0.13,2.67,15866069.658542,17857,4.9642,{"date":380,"open":315,"high":381,"low":257,"close":373,"change":374,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",4.91,2.74,16152882.49536,16254,4.8237,{"date":387,"open":388,"high":269,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",4.8,4.69,4.74,-0.08,-1.66,13981282.175016,14024,4.746,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":298,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",4.68,4.845,4.665,4.82,2.99,11205664.879227,12580,4.7699,{"date":407,"open":200,"high":390,"low":408,"close":398,"change":24,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",4.505,1.52,14921861.460572,14492,4.6661,{"date":414,"open":259,"high":415,"low":416,"close":259,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",4.695,4.595,-0.11,-2.33,13480794.542857,15333,4.6433,{"date":423,"open":390,"high":424,"low":425,"close":426,"change":250,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",4.805,4.675,4.72,-1.87,12850921.748163,15144,4.7192,{"date":432,"open":267,"high":433,"low":434,"close":349,"change":116,"percent_change":270,"volume":435,"transactions":436,"vwap":437},"2026-08-21",4.8992,4.78,14407887.652961,15382,4.811,{"date":439,"open":275,"high":347,"low":258,"close":401,"change":16,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",1.9,12871426.970399,20685,4.8356,{"date":445,"open":426,"high":446,"low":447,"close":448,"change":324,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",4.835,4.7,4.73,1.07,10852799.307465,14049,4.7698,{"date":454,"open":259,"high":389,"low":228,"close":398,"change":374,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",2.86,16071589.944978,17788,4.6125,{"date":460,"open":461,"high":462,"low":463,"close":241,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",4.38,4.57,4.37,0.18,4.12,9914888.698356,11712,4.4742,{"date":470,"open":471,"high":206,"low":472,"close":463,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",4.32,4.3091,0.08,1.86,7862928.678966,21497,4.3676,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",4.28,4.33,4.245,4.29,-0.07,-1.61,9917863.60158,16803,4.2864,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":277,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",4.35,4.4251,4.34,4.36,-0.91,11052858.380186,26558,4.3876,{"date":500,"open":461,"high":501,"low":491,"close":206,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",4.44,0.02,0.46,9793962.148634,23655,4.4111,{"date":508,"open":509,"high":510,"low":511,"close":461,"change":512,"percent_change":434,"volume":513,"transactions":514,"vwap":515},"2026-08-10",4.26,4.445,4.24,0.2,14561332.359944,27842,4.3818,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",4.1,4.235,4.095,4.18,0.04,0.97,16626944.456622,28899,4.1887,{"date":528,"open":521,"high":529,"low":530,"close":531,"change":324,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",4.19,4.11,4.14,1.22,20623882.228914,36809,4.1408,{"date":537,"open":480,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",4.289,4.08,4.09,-0.14,-3.31,21550800.613607,38431,4.1452,{"date":547,"open":480,"high":493,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",4.2125,4.23,-0.15,-3.42,15837580.729207,32998,4.2714,{"date":556,"open":463,"high":557,"low":558,"close":461,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",4.43,4.2501,-0.18,-3.95,14183198.39288,35019,4.3717,{"date":565,"open":189,"high":566,"low":567,"close":23,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",4.66,4.41,0.3,7.04,25735499.44686,36607,4.5437,{"date":574,"open":518,"high":575,"low":518,"close":509,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",4.3,0.11,2.65,14126902.205015,14936,4.2203,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":298,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",4.13,4.195,4.15,3.49,13687630.35161,13030,4.1647,{"date":591,"open":531,"high":531,"low":592,"close":593,"change":358,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",3.96,4.01,-2.91,13319491.200875,13509,4.0282,{"date":599,"open":531,"high":600,"low":583,"close":583,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",4.25,-0.19,-4.4,11919873.061458,15845,4.1745,{"date":607,"open":463,"high":608,"low":609,"close":471,"change":484,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",4.42,4.3001,-1.59,18140127.465245,20061,4.3485,{"date":615,"open":616,"high":617,"low":494,"close":616,"change":332,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",4.39,4.45,2.33,15750454.674539,18049,4.3998,{"date":623,"open":575,"high":493,"low":549,"close":483,"change":111,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",1.42,15320423.711306,14573,4.2888,{"date":629,"open":511,"high":630,"low":631,"close":549,"change":522,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",4.306,4.21,0.95,17573423.982059,16641,4.2519,{"date":637,"open":638,"high":600,"low":465,"close":529,"change":233,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",4.16,0.24,11696119.865668,18583,4.2008,{"date":644,"open":529,"high":549,"low":465,"close":521,"change":473,"percent_change":645,"volume":646,"transactions":9,"vwap":521},"2026-07-17",1.95,24314800,{"date":648,"open":585,"high":529,"low":649,"close":518,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":518},"2026-07-16",4.07,-0.03,-0.73,18084300,{"date":654,"open":509,"high":655,"low":593,"close":583,"change":417,"percent_change":656,"volume":657,"transactions":9,"vwap":583},"2026-07-15",4.27,-2.59,20402500,{"date":659,"open":480,"high":463,"low":660,"close":511,"change":191,"percent_change":661,"volume":662,"transactions":9,"vwap":511},"2026-07-14",4.2,0.71,20201200,{"date":664,"open":585,"high":480,"low":583,"close":631,"change":298,"percent_change":665,"volume":666,"transactions":9,"vwap":631},"2026-07-13",3.44,21405700,{"date":668,"open":649,"high":530,"low":669,"close":649,"change":502,"percent_change":57,"volume":670,"transactions":9,"vwap":649},"2026-07-10",4.03,16620100,{"date":672,"open":518,"high":585,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-09",4.04,4.05,-0.1,-2.41,19590400,{"date":679,"open":465,"high":529,"low":680,"close":585,"change":298,"percent_change":586,"volume":681,"transactions":9,"vwap":585},"2026-07-08",4.06,21309800,{"date":683,"open":684,"high":673,"low":685,"close":593,"change":686,"percent_change":638,"volume":687,"transactions":9,"vwap":593},"2026-07-07",3.9,3.88,0.16,25547400,{"date":689,"open":685,"high":690,"low":691,"close":691,"change":277,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-06",3.91,3.85,-1.03,18527300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",3.95,4,3.84,3.89,-0.02,-0.51,13933100,{"date":704,"open":593,"high":539,"low":684,"close":690,"change":250,"percent_change":705,"volume":706,"transactions":9,"vwap":690},"2026-07-01",-2.25,11986500,{"date":708,"open":709,"high":649,"low":710,"close":697,"change":116,"percent_change":711,"volume":712,"transactions":9,"vwap":697},"2026-06-30",4.02,3.99,-0.25,16940300,{"date":714,"open":669,"high":539,"low":710,"close":593,"change":502,"percent_change":715,"volume":716,"transactions":9,"vwap":593},"2026-06-29",0.5,17692200,{"date":718,"open":592,"high":593,"low":719,"close":710,"change":218,"percent_change":218,"volume":720,"transactions":9,"vwap":710},"2026-06-26",3.92,15391100,{"date":722,"open":684,"high":709,"low":723,"close":710,"change":473,"percent_change":724,"volume":725,"transactions":9,"vwap":710},"2026-06-25",3.86,2.05,16845500,{"date":727,"open":696,"high":696,"low":723,"close":690,"change":559,"percent_change":602,"volume":728,"transactions":9,"vwap":690},"2026-06-24",20394100,{"date":730,"open":731,"high":530,"low":592,"close":540,"change":111,"percent_change":732,"volume":733,"transactions":9,"vwap":540},"2026-06-23",3.98,1.49,23204800,{"date":735,"open":593,"high":680,"low":736,"close":669,"change":324,"percent_change":737,"volume":738,"transactions":9,"vwap":669},"2026-06-22",3.93,1.26,27006800,{"date":740,"open":673,"high":673,"low":685,"close":731,"change":417,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-06-18",-2.69,23621800,{"date":744,"open":745,"high":509,"low":649,"close":540,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":540},"2026-06-17",4.22,-0.13,-3.08,16231900,{"date":750,"open":483,"high":481,"low":660,"close":745,"change":260,"percent_change":751,"volume":752,"transactions":9,"vwap":745},"2026-06-16",-3.87,21731700,{"date":754,"open":616,"high":567,"low":631,"close":616,"change":711,"percent_change":755,"volume":756,"transactions":9,"vwap":616},"2026-06-15",-5.39,41253400,{"date":758,"open":759,"high":398,"low":232,"close":240,"change":277,"percent_change":760,"volume":761,"transactions":9,"vwap":240},"2026-06-12",4.62,-0.85,19037400,{"date":763,"open":258,"high":401,"low":259,"close":398,"change":484,"percent_change":764,"volume":765,"transactions":9,"vwap":398},"2026-06-11",-1.47,20630800,{"date":767,"open":768,"high":769,"low":390,"close":768,"change":522,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-10",4.75,4.83,0.85,16132900,{"date":773,"open":373,"high":373,"low":462,"close":248,"change":316,"percent_change":774,"volume":775,"transactions":9,"vwap":248},"2026-06-09",-4.07,19228100,{"date":777,"open":275,"high":778,"low":275,"close":381,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":381},"2026-06-08",4.94,0.15,3.15,14673000,{"date":783,"open":294,"high":294,"low":257,"close":257,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":257},"2026-06-05",-0.32,-6.3,16122500,{"date":788,"open":778,"high":306,"low":381,"close":789,"change":522,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-04",5.08,0.79,20326900,{"date":793,"open":308,"high":794,"low":795,"close":323,"change":522,"percent_change":796,"volume":797,"transactions":9,"vwap":323},"2026-06-03",5.14,4.97,0.8,17146900,{"date":799,"open":778,"high":800,"low":348,"close":307,"change":324,"percent_change":106,"volume":801,"transactions":9,"vwap":307},"2026-06-02",5.01,16830000,{"date":803,"open":307,"high":340,"low":778,"close":322,"change":111,"percent_change":804,"volume":805,"transactions":9,"vwap":322},"2026-06-01",1.23,17389600,{"date":807,"open":268,"high":347,"low":258,"close":268,"change":700,"percent_change":808,"volume":809,"transactions":9,"vwap":268},"2026-05-29",-0.41,19331200,{"date":811,"open":275,"high":778,"low":388,"close":381,"change":464,"percent_change":812,"volume":813,"transactions":9,"vwap":381},"2026-05-28",3.81,21940900,{"date":815,"open":816,"high":267,"low":248,"close":448,"change":260,"percent_change":817,"volume":818,"transactions":9,"vwap":448},"2026-05-27",4.77,-3.47,21080200,{"date":820,"open":800,"high":284,"low":268,"close":347,"change":711,"percent_change":821,"volume":822,"transactions":9,"vwap":347},"2026-05-26",-4.85,17516300,{"date":824,"open":284,"high":825,"low":294,"close":826,"change":522,"percent_change":136,"volume":827,"transactions":9,"vwap":826},"2026-05-22",5.23,5.15,15651500,{"date":829,"open":830,"high":831,"low":308,"close":365,"change":391,"percent_change":832,"volume":833,"transactions":9,"vwap":365},"2026-05-21",5.27,5.29,-1.54,25912900,{"date":835,"open":836,"high":29,"low":837,"close":838,"change":746,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-20",5.3,5.18,5.19,-2.44,19757600,{"date":842,"open":836,"high":29,"low":843,"close":844,"change":191,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-19",5.22,5.32,0.57,18346000,{"date":848,"open":357,"high":849,"low":365,"close":831,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":831},"2026-05-18",5.34,0.12,2.32,15771000,{"date":854,"open":307,"high":838,"low":339,"close":297,"change":855,"percent_change":549,"volume":856,"transactions":9,"vwap":297},"2026-05-15",0.21,23520500,{"date":858,"open":276,"high":307,"low":268,"close":339,"change":218,"percent_change":218,"volume":859,"transactions":9,"vwap":339},"2026-05-14",14923900,{"date":861,"open":348,"high":314,"low":268,"close":339,"change":191,"percent_change":862,"volume":863,"transactions":9,"vwap":339},"2026-05-13",0.61,18761100,{"date":865,"open":267,"high":348,"low":349,"close":348,"change":374,"percent_change":866,"volume":867,"transactions":9,"vwap":348},"2026-05-12",2.71,21856300,{"date":869,"open":339,"high":795,"low":768,"close":388,"change":650,"percent_change":870,"volume":871,"transactions":9,"vwap":388},"2026-05-11",-0.62,15465400,{"date":873,"open":275,"high":800,"low":401,"close":769,"change":650,"percent_change":870,"volume":874,"transactions":9,"vwap":769},"2026-05-08",14642200,{"date":876,"open":315,"high":347,"low":448,"close":267,"change":358,"percent_change":676,"volume":877,"transactions":9,"vwap":267},"2026-05-07",17821200,{"date":879,"open":800,"high":323,"low":778,"close":330,"change":711,"percent_change":880,"volume":881,"transactions":9,"vwap":330},"2026-05-06",-4.78,21616900,{"date":883,"open":789,"high":884,"low":356,"close":825,"change":576,"percent_change":885,"volume":886,"transactions":9,"vwap":825},"2026-05-05",5.24,2.15,22090800,{"date":888,"open":307,"high":306,"low":348,"close":357,"change":298,"percent_change":889,"volume":890,"transactions":9,"vwap":357},"2026-05-04",2.81,19767000,{"date":892,"open":307,"high":356,"low":347,"close":330,"change":391,"percent_change":893,"volume":894,"transactions":9,"vwap":330},"2026-05-01",-1.58,21521200,{"date":896,"open":308,"high":306,"low":330,"close":356,"change":391,"percent_change":897,"volume":898,"transactions":9,"vwap":356},"2026-04-30",-1.56,22448300,{"date":900,"open":323,"high":794,"low":778,"close":794,"change":464,"percent_change":901,"volume":902,"transactions":9,"vwap":794},"2026-04-29",3.63,28806200,{"date":904,"open":769,"high":795,"low":816,"close":339,"change":234,"percent_change":240,"volume":905,"transactions":9,"vwap":339},"2026-04-28",25080400,{"date":907,"open":240,"high":816,"low":19,"close":390,"change":686,"percent_change":586,"volume":908,"transactions":9,"vwap":390},"2026-04-27",29963800,{"date":910,"open":23,"high":198,"low":200,"close":242,"change":650,"percent_change":911,"volume":912,"transactions":9,"vwap":242},"2026-04-24",-0.65,24760700,{"date":914,"open":189,"high":259,"low":199,"close":259,"change":298,"percent_change":915,"volume":916,"transactions":9,"vwap":259},"2026-04-23",3.13,29578700,{"date":918,"open":491,"high":217,"low":491,"close":208,"change":298,"percent_change":919,"volume":920,"transactions":9,"vwap":208},"2026-04-22",3.23,26655800,{"date":922,"open":511,"high":491,"low":511,"close":481,"change":576,"percent_change":923,"volume":924,"transactions":9,"vwap":481},"2026-04-21",2.61,18403800,{"date":926,"open":518,"high":480,"low":518,"close":745,"change":686,"percent_change":927,"volume":928,"transactions":9,"vwap":745},"2026-04-20",3.94,22209600,{"date":930,"open":465,"high":585,"low":736,"close":680,"change":711,"percent_change":931,"volume":932,"transactions":9,"vwap":680},"2026-04-17",-5.8,23932200,{"date":934,"open":600,"high":491,"low":549,"close":935,"change":332,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-16",4.31,2.38,16557200,{"date":939,"open":631,"high":655,"low":529,"close":631,"change":218,"percent_change":218,"volume":940,"transactions":9,"vwap":631},"2026-04-15",16268600,{"date":942,"open":600,"high":480,"low":943,"close":631,"change":391,"percent_change":944,"volume":945,"transactions":9,"vwap":631},"2026-04-14",4.17,-1.86,21024700,{"date":947,"open":660,"high":493,"low":660,"close":483,"change":948,"percent_change":583,"volume":949,"transactions":9,"vwap":483},"2026-04-13",0.17,23671900,{"date":951,"open":669,"high":529,"low":669,"close":465,"change":473,"percent_change":952,"volume":953,"transactions":9,"vwap":465},"2026-04-10",1.98,11206700,{"date":955,"open":529,"high":745,"low":697,"close":673,"change":358,"percent_change":956,"volume":957,"transactions":9,"vwap":673},"2026-04-09",-2.88,11718000,{"date":959,"open":585,"high":529,"low":710,"close":638,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":638},"2026-04-08",-0.3,-6.73,21634700,{"date":964,"open":557,"high":200,"low":608,"close":22,"change":111,"percent_change":965,"volume":966,"transactions":9,"vwap":22},"2026-04-07",1.36,27540200,{"date":968,"open":511,"high":557,"low":631,"close":206,"change":779,"percent_change":969,"volume":970,"transactions":9,"vwap":206},"2026-04-06",3.53,28183100,{"date":972,"open":206,"high":617,"low":549,"close":600,"change":233,"percent_change":639,"volume":973,"transactions":9,"vwap":600},"2026-04-02",23326600,{"date":975,"open":461,"high":22,"low":638,"close":511,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":511},"2026-04-01",-0.23,-5.15,31962000,{"date":980,"open":461,"high":23,"low":600,"close":208,"change":850,"percent_change":981,"volume":982,"transactions":9,"vwap":208},"2026-03-31",2.76,49112100,{"date":984,"open":461,"high":22,"low":935,"close":491,"change":502,"percent_change":503,"volume":985,"transactions":9,"vwap":491},"2026-03-30",34934600,{"date":987,"open":509,"high":463,"low":509,"close":481,"change":576,"percent_change":923,"volume":988,"transactions":9,"vwap":481},"2026-03-27",28607800,{"date":990,"open":660,"high":481,"low":660,"close":745,"change":191,"percent_change":991,"volume":992,"transactions":9,"vwap":745},"2026-03-26",0.72,31487400,{"date":994,"open":649,"high":529,"low":674,"close":529,"change":473,"percent_change":645,"volume":995,"transactions":9,"vwap":529},"2026-03-25",19795700,{"date":997,"open":583,"high":511,"low":540,"close":530,"change":233,"percent_change":639,"volume":998,"transactions":9,"vwap":530},"2026-03-24",25467300,{"date":1000,"open":592,"high":531,"low":684,"close":518,"change":116,"percent_change":1001,"volume":1002,"transactions":9,"vwap":518},"2026-03-23",-0.24,25292800,{"date":1004,"open":631,"high":549,"low":518,"close":530,"change":209,"percent_change":1005,"volume":1006,"transactions":9,"vwap":530},"2026-03-20",-1.44,25083200,{"date":1008,"open":638,"high":935,"low":539,"close":943,"change":522,"percent_change":523,"volume":1009,"transactions":9,"vwap":943},"2026-03-19",27728900,{"date":1011,"open":465,"high":638,"low":540,"close":583,"change":191,"percent_change":42,"volume":1012,"transactions":9,"vwap":583},"2026-03-18",20588500,{"date":1014,"open":680,"high":583,"low":680,"close":518,"change":522,"percent_change":1015,"volume":1016,"transactions":9,"vwap":518},"2026-03-17",0.99,23510900,{"date":1018,"open":709,"high":530,"low":731,"close":680,"change":502,"percent_change":715,"volume":1019,"transactions":9,"vwap":680},"2026-03-16",17648000,{"date":1021,"open":710,"high":539,"low":927,"close":673,"change":502,"percent_change":715,"volume":1022,"transactions":9,"vwap":673},"2026-03-13",20531700,{"date":1024,"open":583,"high":943,"low":697,"close":709,"change":391,"percent_change":1025,"volume":1026,"transactions":9,"vwap":709},"2026-03-12",-1.95,23750200,{"date":1028,"open":697,"high":465,"low":697,"close":518,"change":332,"percent_change":1029,"volume":1030,"transactions":9,"vwap":518},"2026-03-11",2.5,23295800,{"date":1032,"open":719,"high":539,"low":719,"close":697,"change":522,"percent_change":106,"volume":1033,"transactions":9,"vwap":697},"2026-03-10",30885200,{"date":1035,"open":709,"high":583,"low":719,"close":592,"change":233,"percent_change":126,"volume":1036,"transactions":9,"vwap":592},"2026-03-09",21637500,{"date":1038,"open":673,"high":583,"low":699,"close":696,"change":650,"percent_change":1039,"volume":1040,"transactions":9,"vwap":696},"2026-03-06",-0.75,17860400,{"date":1042,"open":812,"high":673,"low":812,"close":731,"change":218,"percent_change":218,"volume":1043,"transactions":9,"vwap":731},"2026-03-05",27131400,{"date":1045,"open":1046,"high":710,"low":1046,"close":731,"change":850,"percent_change":1047,"volume":1048,"transactions":9,"vwap":731},"2026-03-04",3.8,3.11,19132800,{"date":1050,"open":699,"high":710,"low":1046,"close":723,"change":218,"percent_change":218,"volume":1051,"transactions":9,"vwap":723},"2026-03-03",24988600,{"date":1053,"open":593,"high":649,"low":1054,"close":723,"change":502,"percent_change":1055,"volume":1056,"transactions":9,"vwap":723},"2026-03-02",3.78,0.52,29243100,{"date":1058,"open":1046,"high":723,"low":1054,"close":698,"change":16,"percent_change":1059,"volume":1060,"transactions":9,"vwap":698},"2026-02-27",2.4,14275600,{"date":1062,"open":1063,"high":1054,"low":1064,"close":1065,"change":324,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-02-26",3.64,3.59,3.75,1.35,16715900,{"date":1069,"open":1046,"high":1046,"low":1070,"close":1071,"change":484,"percent_change":944,"volume":1072,"transactions":9,"vwap":1071},"2026-02-25",3.65,3.7,14598400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":522,"percent_change":449,"volume":1079,"transactions":9,"vwap":1078},"2026-02-24",3.74,3.82,3.71,3.77,15717900,{"date":1081,"open":1054,"high":691,"low":1082,"close":1082,"change":277,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-02-23",3.73,-1.06,14359600,{"date":1086,"open":1054,"high":1087,"low":1088,"close":1078,"change":650,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1078},"2026-02-20",3.83,3.72,-0.79,16069700,{"date":1092,"open":1070,"high":1087,"low":901,"close":1046,"change":464,"percent_change":795,"volume":1093,"transactions":9,"vwap":1046},"2026-02-19",22635200,{"date":1095,"open":1096,"high":1063,"low":1097,"close":1098,"change":464,"percent_change":825,"volume":1099,"transactions":9,"vwap":1098},"2026-02-18",3.54,3.52,3.62,20502400,{"date":1101,"open":1102,"high":969,"low":1103,"close":665,"change":650,"percent_change":1104,"volume":1105,"transactions":9,"vwap":665},"2026-02-17",3.48,3.34,-0.86,17350200,{"date":1107,"open":1108,"high":1097,"low":1108,"close":1109,"change":473,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-13",3.36,3.47,2.36,18789900,{"date":1113,"open":1114,"high":1063,"low":1103,"close":1115,"change":976,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-12",3.6,3.39,-6.35,21099600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1098,"change":111,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1098},"2026-02-11",3.61,3.68,3.58,1.69,16322800,{"date":1126,"open":1120,"high":901,"low":1096,"close":1127,"change":650,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-10",3.56,-0.84,16901100,{"date":1131,"open":1127,"high":1098,"low":969,"close":1064,"change":111,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1064},"2026-02-09",1.7,17093900,{"date":1135,"open":1136,"high":1127,"low":1137,"close":969,"change":298,"percent_change":583,"volume":1138,"transactions":9,"vwap":969},"2026-02-06",3.42,3.41,20096400,{"date":1140,"open":665,"high":1141,"low":1108,"close":1115,"change":541,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1115},"2026-02-05",3.5,-3.97,22779200,{"date":1145,"open":969,"high":1146,"low":1136,"close":969,"change":233,"percent_change":1147,"volume":1148,"transactions":9,"vwap":969},"2026-02-04",3.57,0.28,22043500,{"date":1150,"open":1136,"high":1151,"low":1152,"close":1097,"change":779,"percent_change":617,"volume":1153,"transactions":9,"vwap":1097},"2026-02-03",3.55,3.38,21131300,{"date":1155,"open":1156,"high":1137,"low":1157,"close":92,"change":209,"percent_change":1158,"volume":1159,"transactions":9,"vwap":92},"2026-02-02",3.29,3.28,-1.75,20683500,{"date":1161,"open":1162,"high":969,"low":1152,"close":1163,"change":209,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-30",3.45,3.43,-1.72,18369100,{"date":1167,"open":1097,"high":901,"low":1168,"close":586,"change":522,"percent_change":1169,"volume":1170,"transactions":9,"vwap":586},"2026-01-29",3.46,1.16,25802700,{"date":1172,"open":1168,"high":1109,"low":92,"close":1162,"change":522,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1162},"2026-01-28",1.17,23740200,{"date":1176,"open":1108,"high":1162,"low":1108,"close":1137,"change":24,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1137},"2026-01-27",2.1,14321200,{"date":1180,"open":1103,"high":92,"low":1181,"close":1103,"change":502,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1103},"2026-01-26",3.27,0.6,14076100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":16,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-23",3.3,3.4,3.32,2.79,18364000,{"date":1192,"open":1136,"high":1136,"low":1193,"close":919,"change":270,"percent_change":1194,"volume":1195,"transactions":9,"vwap":919},"2026-01-22",3.22,-6.1,23410100,{"date":1197,"open":1187,"high":1097,"low":92,"close":665,"change":16,"percent_change":1198,"volume":1199,"transactions":9,"vwap":665},"2026-01-21",2.69,17990300,{"date":1201,"open":1202,"high":1136,"low":1203,"close":1202,"change":324,"percent_change":409,"volume":1204,"transactions":9,"vwap":1202},"2026-01-20",3.35,3.33,12484600,{"date":1206,"open":1108,"high":1115,"low":1186,"close":1186,"change":391,"percent_change":359,"volume":1207,"transactions":9,"vwap":1186},"2026-01-16",13679900,{"date":1209,"open":1188,"high":1162,"low":1186,"close":1152,"change":233,"percent_change":568,"volume":1210,"transactions":9,"vwap":1152},"2026-01-15",15771900,{"date":1212,"open":92,"high":1109,"low":1202,"close":92,"change":191,"percent_change":71,"volume":1213,"transactions":9,"vwap":92},"2026-01-14",22907800,{"date":1215,"open":1136,"high":1109,"low":1216,"close":1103,"change":1217,"percent_change":764,"volume":1218,"transactions":9,"vwap":1103},"2026-01-13",3.25,-0.05,23913800,{"date":1220,"open":1203,"high":1136,"low":1221,"close":1115,"change":473,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1115},"2026-01-12",3.31,2.42,13643700,{"date":1225,"open":1202,"high":1136,"low":1221,"close":1221,"change":700,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1221},"2026-01-09",-0.6,13801000,{"date":1229,"open":1230,"high":1202,"low":915,"close":1203,"change":234,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1203},"2026-01-08",3.14,7.07,27410700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1047,"change":218,"percent_change":218,"volume":1238,"transactions":9,"vwap":1047},"2026-01-07",3.1,3.16,3.04,18939400,{"date":1240,"open":1193,"high":1181,"low":85,"close":1047,"change":250,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1047},"2026-01-06",-2.81,22189400,{"date":1244,"open":1221,"high":1103,"low":1245,"close":1246,"change":675,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-05",2.98,3.2,-3.03,28424200,{"date":1250,"open":1251,"high":1188,"low":1236,"close":1186,"change":24,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1186},"2026-01-02",3.18,2.17,18490500,{"date":1255,"open":1181,"high":1156,"low":1246,"close":919,"change":116,"percent_change":1256,"volume":1257,"transactions":9,"vwap":919},"2025-12-31",-0.31,13901300,{"date":1259,"open":1246,"high":1157,"low":1246,"close":1260,"change":24,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-30",3.24,2.21,12539800,{"date":1264,"open":1236,"high":1193,"low":780,"close":1265,"change":324,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-29",3.17,1.6,16207200,{"date":1269,"open":780,"high":1265,"low":1047,"close":1270,"change":277,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2025-12-26",3.12,-1.27,5416700,{"date":1274,"open":780,"high":1246,"low":1230,"close":1236,"change":218,"percent_change":218,"volume":1275,"transactions":9,"vwap":1236},"2025-12-24",6409200,{"date":1277,"open":780,"high":1265,"low":1047,"close":1236,"change":522,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1236},"2025-12-23",1.28,8532100,{"date":1281,"open":1251,"high":1260,"low":1047,"close":1270,"change":191,"percent_change":523,"volume":1282,"transactions":9,"vwap":1270},"2025-12-22",9251200,{"date":1284,"open":1285,"high":915,"low":1286,"close":85,"change":324,"percent_change":1287,"volume":1288,"transactions":9,"vwap":85},"2025-12-19",3.08,3.06,1.64,12230200,{"date":1290,"open":780,"high":1236,"low":1291,"close":1237,"change":417,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1237},"2025-12-18",3.03,-3.49,16189200,{"date":1295,"open":1296,"high":1236,"low":1296,"close":780,"change":298,"percent_change":100,"volume":1297,"transactions":9,"vwap":780},"2025-12-17",3.05,19153900,{"date":1299,"open":1296,"high":1286,"low":1300,"close":1301,"change":250,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-16",2.96,3.01,-2.9,21453000,{"date":1305,"open":1237,"high":1047,"low":1301,"close":1235,"change":24,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1235},"2025-12-15",2.31,17380500,{"date":1309,"open":1286,"high":1285,"low":1310,"close":1291,"change":116,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1291},"2025-12-12",3,-0.33,13701300,{"date":1314,"open":1315,"high":1235,"low":1310,"close":1237,"change":209,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1237},"2025-12-11",3.02,-1.94,15694300,{"date":1319,"open":1235,"high":1270,"low":1301,"close":1235,"change":233,"percent_change":146,"volume":1320,"transactions":9,"vwap":1235},"2025-12-10",22029600,{"date":1322,"open":1246,"high":1193,"low":1286,"close":85,"change":391,"percent_change":1323,"volume":1324,"transactions":9,"vwap":85},"2025-12-09",-2.52,17296900,{"date":1326,"open":1216,"high":1181,"low":1265,"close":1265,"change":391,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1265},"2025-12-08",-2.46,14374700,{"date":1330,"open":1246,"high":1188,"low":1246,"close":1216,"change":324,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1216},"2025-12-05",1.56,17644600,{"date":1334,"open":1216,"high":1157,"low":1246,"close":1246,"change":1217,"percent_change":832,"volume":1335,"transactions":9,"vwap":1246},"2025-12-04",16731100,{"date":1337,"open":1246,"high":1157,"low":1251,"close":1216,"change":473,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1216},"2025-12-03",2.52,14311700,{"date":1341,"open":1193,"high":919,"low":1270,"close":1265,"change":1217,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1265},"2025-12-02",-1.55,19153100,{"date":1345,"open":1346,"high":1181,"low":1346,"close":1193,"change":218,"percent_change":218,"volume":1347,"transactions":9,"vwap":1193},"2025-12-01",3.21,20456200,{"date":1349,"open":1251,"high":1181,"low":1265,"close":1193,"change":111,"percent_change":440,"volume":1350,"transactions":9,"vwap":1193},"2025-11-28",14438700,{"date":1352,"open":1236,"high":1346,"low":780,"close":1236,"change":116,"percent_change":784,"volume":1353,"transactions":9,"vwap":1236},"2025-11-26",18479500,{"date":1355,"open":1346,"high":1346,"low":85,"close":1265,"change":484,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1265},"2025-11-25",-2.16,23928900,{"date":1359,"open":1236,"high":1157,"low":915,"close":1260,"change":111,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1260},"2025-11-24",1.89,22994800,{"date":1363,"open":85,"high":1251,"low":1291,"close":1251,"change":502,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1251},"2025-11-21",0.63,30996900,{"date":1367,"open":919,"high":1188,"low":780,"close":1236,"change":700,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1236},"2025-11-20",-0.63,30273900,{"date":1371,"open":1296,"high":1346,"low":1315,"close":1251,"change":522,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1251},"2025-11-19",1.27,26832800,{"date":1375,"open":1310,"high":780,"low":1376,"close":1230,"change":850,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1230},"2025-11-18",2.97,3.97,28568300,{"date":1380,"open":1236,"high":1251,"low":402,"close":1315,"change":541,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1315},"2025-11-17",-4.43,29828500,{"date":1384,"open":1235,"high":1251,"low":1286,"close":1236,"change":502,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1236},"2025-11-14",0.64,26451900,{"date":1388,"open":1285,"high":1216,"low":1285,"close":1230,"change":576,"percent_change":901,"volume":1389,"transactions":9,"vwap":1230},"2025-11-13",39483800,{"date":1391,"open":1392,"high":1270,"low":1393,"close":1291,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1291},"2025-11-12",2.88,2.87,0.36,13.48,58496800,{"date":1398,"open":1399,"high":1400,"low":1399,"close":375,"change":473,"percent_change":85,"volume":1401,"transactions":9,"vwap":375},"2025-11-11",2.59,2.72,23978200,{"date":1403,"open":1404,"high":1399,"low":1405,"close":1399,"change":24,"percent_change":299,"volume":1406,"transactions":9,"vwap":1399},"2025-11-10",2.54,2.48,17272800,{"date":1408,"open":1059,"high":1338,"low":1110,"close":1338,"change":374,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1338},"2025-11-07",5.44,23261500,{"date":1412,"open":1413,"high":1222,"low":1414,"close":1413,"change":502,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-11-06",2.39,2.34,0.84,26880600,{"date":1418,"open":851,"high":1419,"low":1306,"close":1419,"change":522,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-11-05",2.37,1.72,21086000,{"date":1423,"open":1424,"high":1424,"low":1425,"close":618,"change":1217,"percent_change":1426,"volume":1427,"transactions":9,"vwap":618},"2025-11-04",2.35,2.27,-2.1,15232100,{"date":1429,"open":1059,"high":1430,"low":1414,"close":936,"change":277,"percent_change":1431,"volume":1432,"transactions":9,"vwap":936},"2025-11-03",2.43,-1.65,24921800,{"date":1434,"open":1435,"high":1222,"low":1435,"close":1222,"change":779,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1222},"2025-10-31",2.23,6.61,21898500,{"date":1439,"open":1440,"high":851,"low":1441,"close":1425,"change":484,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1425},"2025-10-30",2.3,2.24,-2.99,10599600,{"date":1445,"open":1446,"high":1419,"low":1446,"close":1414,"change":111,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1414},"2025-10-29",2.29,2.63,17322900,{"date":1450,"open":618,"high":618,"low":1425,"close":1451,"change":277,"percent_change":1164,"volume":1452,"transactions":9,"vwap":1451},"2025-10-28",2.28,13370200,{"date":1454,"open":936,"high":1455,"low":851,"close":851,"change":484,"percent_change":1456,"volume":1457,"transactions":9,"vwap":851},"2025-10-27",2.44,-2.93,14408000,{"date":1459,"open":1460,"high":1460,"low":1110,"close":1413,"change":116,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1413},"2025-10-24",2.41,-0.42,12356400,{"date":1464,"open":1110,"high":1222,"low":1414,"close":1059,"change":374,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1059},"2025-10-23",5.73,25681000,{"date":1468,"open":1435,"high":1446,"low":30,"close":1425,"change":111,"percent_change":866,"volume":1469,"transactions":9,"vwap":1425},"2025-10-22",22576100,{"date":1471,"open":1451,"high":1451,"low":1472,"close":1261,"change":209,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1261},"2025-10-21",2.19,-2.64,18649200,{"date":1476,"open":1477,"high":1446,"low":1477,"close":1425,"change":502,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1425},"2025-10-20",2.25,0.89,15040800,{"date":1481,"open":1435,"high":1425,"low":1482,"close":1477,"change":218,"percent_change":218,"volume":1483,"transactions":9,"vwap":1477},"2025-10-17",2.22,19287900,{"date":1485,"open":1424,"high":1110,"low":1435,"close":1477,"change":675,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1477},"2025-10-16",-4.26,20797800,{"date":1489,"open":1424,"high":1059,"low":1440,"close":1424,"change":522,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1424},"2025-10-15",1.73,20015300,{"date":1493,"open":1306,"high":1424,"low":1446,"close":1306,"change":1217,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1306},"2025-10-14",-2.12,20056000,{"date":1497,"open":1460,"high":1222,"low":851,"close":1110,"change":502,"percent_change":770,"volume":1498,"transactions":9,"vwap":1110},"2025-10-13",13001600,{"date":1500,"open":1338,"high":1501,"low":618,"close":1414,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1414},"2025-10-10",2.53,-0.22,-8.59,40218900,{"date":1506,"open":1507,"high":866,"low":1508,"close":1507,"change":218,"percent_change":218,"volume":1509,"transactions":9,"vwap":1507},"2025-10-09",2.56,2.45,52498600,{"date":1511,"open":1404,"high":1512,"low":1513,"close":1507,"change":502,"percent_change":790,"volume":1514,"transactions":9,"vwap":1507},"2025-10-08",2.57,2.49,31688900,{"date":1516,"open":1513,"high":1517,"low":1430,"close":1404,"change":324,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1404},"2025-10-07",2.55,2.01,34167000,{"date":1521,"open":1430,"high":1522,"low":1413,"close":1513,"change":850,"percent_change":356,"volume":1523,"transactions":9,"vwap":1513},"2025-10-06",2.51,30762200,{"date":1525,"open":1446,"high":1419,"low":1446,"close":1419,"change":332,"percent_change":567,"volume":1526,"transactions":9,"vwap":1419},"2025-10-03",23060900,{"date":1528,"open":618,"high":1424,"low":1529,"close":1425,"change":484,"percent_change":1442,"volume":1530,"transactions":9,"vwap":1425},"2025-10-02",2.26,23161800,{"date":1532,"open":618,"high":1110,"low":851,"close":1414,"change":218,"percent_change":218,"volume":1533,"transactions":9,"vwap":1414},"2025-10-01",16479100,{"date":1535,"open":1059,"high":1222,"low":851,"close":1414,"change":250,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1414},"2025-09-30",-3.7,26237900,{"date":1539,"open":1029,"high":1029,"low":1222,"close":1430,"change":250,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1430},"2025-09-29",-3.57,26546800,{"date":1543,"open":1544,"high":1507,"low":1545,"close":1338,"change":111,"percent_change":1455,"volume":1546,"transactions":9,"vwap":1338},"2025-09-26",2.47,2.46,29587800,{"date":1548,"open":1405,"high":1029,"low":1455,"close":1545,"change":277,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1545},"2025-09-25",-1.6,22956300,{"date":1552,"open":1029,"high":1404,"low":1544,"close":1029,"change":522,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1029},"2025-09-24",1.63,20737900,{"date":1556,"open":1508,"high":1507,"low":1455,"close":1545,"change":522,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1545},"2025-09-23",1.65,24574000,{"date":1560,"open":936,"high":1430,"low":1414,"close":1222,"change":191,"percent_change":737,"volume":1561,"transactions":9,"vwap":1222},"2025-09-22",23230700,{"date":1563,"open":1405,"high":1405,"low":1419,"close":1413,"change":675,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1413},"2025-09-19",-4.02,21903100,{"date":1567,"open":1512,"high":1512,"low":1544,"close":1513,"change":209,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1513},"2025-09-18",-2.35,25267200,{"date":1571,"open":1507,"high":1399,"low":1338,"close":1517,"change":209,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1517},"2025-09-17",-2.3,29982000,{"date":1575,"open":1419,"high":1576,"low":1419,"close":923,"change":126,"percent_change":1577,"volume":1578,"transactions":9,"vwap":923},"2025-09-16",2.62,10.59,40196600,{"date":1580,"open":1413,"high":1059,"low":618,"close":1110,"change":700,"percent_change":1128,"volume":1581,"transactions":9,"vwap":1110},"2025-09-15",30257800,{"date":1583,"open":1059,"high":1455,"low":1419,"close":936,"change":218,"percent_change":218,"volume":1584,"transactions":9,"vwap":936},"2025-09-12",24241800,{"date":1586,"open":1414,"high":1413,"low":851,"close":936,"change":218,"percent_change":218,"volume":1587,"transactions":9,"vwap":936},"2025-09-11",23462300,{"date":1589,"open":1441,"high":1460,"low":1441,"close":936,"change":779,"percent_change":1590,"volume":1591,"transactions":9,"vwap":936},"2025-09-10",6.73,31719500,{"date":1593,"open":1261,"high":1440,"low":1594,"close":1435,"change":522,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1435},"2025-09-09",2.2,1.83,20778500,{"date":1598,"open":1261,"high":1477,"low":885,"close":1472,"change":233,"percent_change":503,"volume":1599,"transactions":9,"vwap":1472},"2025-09-08",20849400,{"date":1601,"open":1441,"high":1477,"low":885,"close":30,"change":391,"percent_change":1602,"volume":1603,"transactions":9,"vwap":30},"2025-09-05",-3.54,26615900,{"date":1605,"open":1435,"high":1425,"low":1472,"close":1529,"change":233,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1529},"2025-09-04",0.44,15397300,{"date":1609,"open":851,"high":618,"low":1435,"close":1477,"change":417,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1477},"2025-09-03",-4.66,24332500,{"date":1613,"open":1435,"high":936,"low":1594,"close":1110,"change":374,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1110},"2025-09-02",5.83,32244400,{"date":1617,"open":1482,"high":1441,"low":1472,"close":1435,"change":502,"percent_change":71,"volume":1618,"transactions":9,"vwap":1435},"2025-08-29",11235300,{"date":1620,"open":1482,"high":1482,"low":885,"close":1261,"change":191,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1261},"2025-08-28",1.38,12410200,{"date":1624,"open":1625,"high":1472,"low":1625,"close":30,"change":324,"percent_change":1424,"volume":1626,"transactions":9,"vwap":30},"2025-08-27",2.12,15267500,{"date":1628,"open":1629,"high":885,"low":1177,"close":1629,"change":116,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-08-26",2.13,-0.47,16879700,{"date":1633,"open":1625,"high":1634,"low":1635,"close":1636,"change":218,"percent_change":218,"volume":1637,"transactions":9,"vwap":1636},"2025-08-25",2.16,2.11,2.14,17013900,{"date":1639,"open":1640,"high":885,"low":1640,"close":1636,"change":374,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1636},"2025-08-22",2.02,6.47,27034400,{"date":1644,"open":1645,"high":1640,"low":1646,"close":1518,"change":522,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1518},"2025-08-21",1.97,1.94,2.03,13569600,{"date":1650,"open":1651,"high":1518,"low":1652,"close":1645,"change":218,"percent_change":218,"volume":1653,"transactions":9,"vwap":1645},"2025-08-20",1.99,1.93,14216700,{"date":1655,"open":1640,"high":333,"low":645,"close":1645,"change":1217,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1645},"2025-08-19",-2.48,13995000,{"date":1659,"open":1660,"high":333,"low":1661,"close":1640,"change":233,"percent_change":715,"volume":1662,"transactions":9,"vwap":1640},"2025-08-18",2,1.96,13617400,{"date":1664,"open":1518,"high":333,"low":1651,"close":1518,"change":116,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1518},"2025-08-15",-0.5,15834300,{"date":1668,"open":1647,"high":724,"low":1645,"close":1640,"change":233,"percent_change":715,"volume":1669,"transactions":9,"vwap":1640},"2025-08-14",17256500,{"date":1671,"open":333,"high":724,"low":1661,"close":1518,"change":116,"percent_change":1665,"volume":1672,"transactions":9,"vwap":1518},"2025-08-13",31344900,{"date":1674,"open":952,"high":724,"low":1661,"close":1640,"change":522,"percent_change":1640,"volume":1675,"transactions":9,"vwap":1640},"2025-08-12",19561600,{"date":1677,"open":1678,"high":1679,"low":1645,"close":952,"change":484,"percent_change":1680,"volume":1681,"transactions":9,"vwap":952},"2025-08-11",2.07,2.08,-3.41,17556200,{"date":1683,"open":1684,"high":1684,"low":1518,"close":724,"change":218,"percent_change":218,"volume":1685,"transactions":9,"vwap":724},"2025-08-08",2.09,20250800,{"date":1687,"open":1636,"high":1252,"low":724,"close":724,"change":209,"percent_change":1688,"volume":1689,"transactions":9,"vwap":724},"2025-08-07",-2.84,18683000,{"date":1691,"open":1252,"high":1594,"low":1679,"close":1635,"change":650,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1635},"2025-08-06",-1.4,30046600,{"date":1695,"open":1635,"high":1636,"low":1678,"close":1636,"change":522,"percent_change":440,"volume":1696,"transactions":9,"vwap":1636},"2025-08-05",19196600,{"date":1698,"open":1699,"high":1625,"low":1699,"close":1177,"change":218,"percent_change":218,"volume":1700,"transactions":9,"vwap":1177},"2025-08-04",2.06,10745500,{"date":1702,"open":724,"high":1472,"low":724,"close":1177,"change":650,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1177},"2025-08-01",-1.41,41127200,{"date":1706,"open":1629,"high":1472,"low":1684,"close":1629,"change":650,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1629},"2025-07-31",-1.39,37370100,{"date":1710,"open":1252,"high":1472,"low":1625,"close":1634,"change":277,"percent_change":350,"volume":1711,"transactions":9,"vwap":1634},"2025-07-30",35813100,{"date":1713,"open":885,"high":1261,"low":1636,"close":1594,"change":191,"percent_change":1621,"volume":1714,"transactions":9,"vwap":1594},"2025-07-29",30645200,{"date":1716,"open":1635,"high":1441,"low":1635,"close":1252,"change":332,"percent_change":769,"volume":1717,"transactions":9,"vwap":1252},"2025-07-28",39867000,{"date":1719,"open":1635,"high":1629,"low":1678,"close":1678,"change":484,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1678},"2025-07-25",-3.27,27694800,{"date":1723,"open":1684,"high":885,"low":333,"close":1636,"change":324,"percent_change":1413,"volume":1724,"transactions":9,"vwap":1636},"2025-07-24",45125900,{"date":1726,"open":1660,"high":1636,"low":1645,"close":1684,"change":332,"percent_change":308,"volume":1727,"transactions":9,"vwap":1684},"2025-07-23",48649500,{"date":1729,"open":1661,"high":1660,"low":1652,"close":1651,"change":324,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1651},"2025-07-22",2.58,31015900,{"date":1733,"open":1646,"high":1661,"low":440,"close":1646,"change":650,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1646},"2025-07-21",-1.52,23198100,{"date":1737,"open":645,"high":1660,"low":1738,"close":1645,"change":324,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1645},"2025-07-18",1.92,2.6,31369900,{"date":1742,"open":1595,"high":1652,"low":1743,"close":1738,"change":473,"percent_change":491,"volume":1744,"transactions":9,"vwap":1738},"2025-07-17",1.82,25835600,{"date":1746,"open":1360,"high":1360,"low":1747,"close":1748,"change":277,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-07-16",1.81,1.84,-2.13,23582100,{"date":1752,"open":440,"high":1652,"low":474,"close":1753,"change":116,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-07-15",1.88,-0.53,36211200,{"date":1757,"open":1738,"high":1652,"low":1748,"close":1360,"change":650,"percent_change":897,"volume":1758,"transactions":9,"vwap":1360},"2025-07-14",28929800,{"date":1760,"open":1738,"high":645,"low":1753,"close":1738,"change":218,"percent_change":218,"volume":1761,"transactions":9,"vwap":1738},"2025-07-11",50289900,{"date":1763,"open":440,"high":1646,"low":474,"close":1738,"change":116,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1738},"2025-07-10",-0.52,30404200,{"date":1767,"open":1645,"high":1660,"low":1738,"close":1652,"change":277,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1652},"2025-07-09",-2.03,30741700,{"date":1771,"open":1772,"high":1647,"low":1772,"close":1645,"change":686,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1645},"2025-07-08",1.79,8.84,81873400,{"date":1776,"open":1748,"high":1753,"low":1777,"close":1747,"change":700,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1747},"2025-07-07",1.77,-1.09,36776900,{"date":1781,"open":1782,"high":1753,"low":1595,"close":1595,"change":277,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1595},"2025-07-03",1.87,-2.14,21376300,{"date":1786,"open":1748,"high":440,"low":1787,"close":1782,"change":522,"percent_change":1472,"volume":1788,"transactions":9,"vwap":1782},"2025-07-02",1.8,23878200,{"date":1790,"open":1791,"high":1753,"low":1792,"close":1595,"change":522,"percent_change":1435,"volume":1793,"transactions":9,"vwap":1595},"2025-07-01",1.78,1.76,19799800,{"date":1795,"open":1748,"high":1796,"low":1791,"close":1772,"change":277,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1772},"2025-06-30",1.85,-2.19,32521200,{"date":1800,"open":1595,"high":474,"low":1787,"close":1595,"change":116,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1595},"2025-06-27",-0.54,33491500,{"date":1804,"open":1748,"high":474,"low":1743,"close":1748,"change":233,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1748},"2025-06-26",0.55,23248100,{"date":1808,"open":1595,"high":1748,"low":1787,"close":1595,"change":502,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1595},"2025-06-25",1.1,46875500,{"date":1812,"open":1748,"high":1753,"low":1787,"close":1747,"change":209,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1747},"2025-06-24",-3.21,47201700,{"date":1816,"open":1177,"high":1625,"low":474,"close":1782,"change":601,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1782},"2025-06-23",-9.22,96546500,{"date":1820,"open":1684,"high":1625,"low":333,"close":1699,"change":650,"percent_change":1005,"volume":1821,"transactions":9,"vwap":1699},"2025-06-20",64372600,{"date":1823,"open":1625,"high":885,"low":1678,"close":1684,"change":650,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1684},"2025-06-18",-1.42,72029600,{"date":1827,"open":333,"high":1636,"low":1518,"close":1625,"change":332,"percent_change":322,"volume":1828,"transactions":9,"vwap":1625},"2025-06-17",49991900,{"date":1830,"open":1699,"high":1679,"low":1660,"close":1640,"change":484,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1640},"2025-06-16",-3.35,100569600,{"date":1834,"open":1252,"high":1472,"low":333,"close":1684,"change":473,"percent_change":731,"volume":1835,"transactions":9,"vwap":1684},"2025-06-13",73315100,{"date":1837,"open":1651,"high":1518,"low":645,"close":1518,"change":650,"percent_change":764,"volume":1838,"transactions":9,"vwap":1518},"2025-06-12",74432100,{"date":1840,"open":1645,"high":1678,"low":1652,"close":333,"change":16,"percent_change":759,"volume":1841,"transactions":9,"vwap":333},"2025-06-11",88450000,{"date":1843,"open":1796,"high":1660,"low":1796,"close":645,"change":850,"percent_change":1844,"volume":1845,"transactions":9,"vwap":645},"2025-06-10",6.56,116983600,{"date":1847,"open":1747,"high":1796,"low":1777,"close":1595,"change":324,"percent_change":889,"volume":1848,"transactions":9,"vwap":1595},"2025-06-09",101446600,{"date":1850,"open":1490,"high":1743,"low":1851,"close":1791,"change":24,"percent_change":540,"volume":1852,"transactions":9,"vwap":1791},"2025-06-06",1.71,47633900,{"date":1854,"open":1490,"high":1855,"low":1123,"close":1851,"change":218,"percent_change":218,"volume":1856,"transactions":9,"vwap":1851},"2025-06-05",1.75,73060900,{"date":1858,"open":1791,"high":1747,"low":1123,"close":1851,"change":209,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1851},"2025-06-04",-3.39,85620500,{"date":1862,"open":1132,"high":1772,"low":1557,"close":1777,"change":24,"percent_change":465,"volume":1863,"transactions":9,"vwap":1777},"2025-06-03",59178700,{"date":1865,"open":1866,"high":1490,"low":1557,"close":1132,"change":16,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1132},"2025-06-02",1.66,5.59,45674400,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":484,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-05-30",1.67,1.59,1.61,-4.17,77771700,{"date":1877,"open":1866,"high":1851,"low":1557,"close":1878,"change":502,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-05-29",1.68,1.2,50460600,{"date":1882,"open":1123,"high":1851,"low":1287,"close":1866,"change":233,"percent_change":862,"volume":1883,"transactions":9,"vwap":1866},"2025-05-28",44666800,{"date":1885,"open":1287,"high":1866,"low":1873,"close":1557,"change":233,"percent_change":862,"volume":1886,"transactions":9,"vwap":1557},"2025-05-27",25507200,{"date":1888,"open":1873,"high":1557,"low":1889,"close":1287,"change":191,"percent_change":474,"volume":1890,"transactions":9,"vwap":1287},"2025-05-23",1.58,52044100,{"date":1892,"open":1893,"high":1553,"low":1331,"close":1873,"change":700,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1873},"2025-05-22",1.62,-1.23,39490600,{"date":1897,"open":1557,"high":1878,"low":1553,"close":1553,"change":116,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1553},"2025-05-21",-0.61,42528000,{"date":1901,"open":1878,"high":1132,"low":1287,"close":1287,"change":650,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1287},"2025-05-20",-1.8,28112900,{"date":1905,"open":1132,"high":1132,"low":1553,"close":1871,"change":650,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1871},"2025-05-19",-1.76,16943100,{"date":1909,"open":1123,"high":1490,"low":1557,"close":1132,"change":522,"percent_change":1460,"volume":1910,"transactions":9,"vwap":1132},"2025-05-16",20665700,{"date":1912,"open":1855,"high":1777,"low":1553,"close":1866,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1866},"2025-05-15",-0.16,-8.79,35783600,{"date":1917,"open":1360,"high":440,"low":1787,"close":1743,"change":358,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1743},"2025-05-14",-6.19,64503000,{"date":1921,"open":1792,"high":645,"low":1922,"close":1646,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1646},"2025-05-13",1.74,0.19,10.86,93378700,{"date":1927,"open":1420,"high":1747,"low":1420,"close":1855,"change":850,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1855},"2025-05-12",7.36,53901500,{"date":1931,"open":1893,"high":1557,"low":1889,"close":1553,"change":324,"percent_change":1236,"volume":1932,"transactions":9,"vwap":1553},"2025-05-09",40552500,{"date":1934,"open":1935,"high":1873,"low":1936,"close":1889,"change":16,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1889},"2025-05-08",1.55,1.5,6.04,37178600,{"date":1940,"open":25,"high":25,"low":1941,"close":732,"change":700,"percent_change":210,"volume":1942,"transactions":9,"vwap":732},"2025-05-07",1.45,53079200,{"date":1944,"open":1872,"high":1872,"low":180,"close":1945,"change":700,"percent_change":225,"volume":1946,"transactions":9,"vwap":1945},"2025-05-06",1.51,66028800,{"date":1948,"open":1873,"high":1553,"low":409,"close":1949,"change":417,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-05-05",1.53,-6.71,33929100,{"date":1953,"open":1557,"high":1123,"low":1872,"close":1287,"change":502,"percent_change":804,"volume":1954,"transactions":9,"vwap":1287},"2025-05-02",48600900,{"date":1956,"open":409,"high":1866,"low":409,"close":1893,"change":473,"percent_change":838,"volume":1957,"transactions":9,"vwap":1893},"2025-05-01",69978300,{"date":1959,"open":1331,"high":1889,"low":409,"close":25,"change":209,"percent_change":1960,"volume":1961,"transactions":9,"vwap":25},"2025-04-30",-3.75,54359000,{"date":1963,"open":1553,"high":1557,"low":1889,"close":1266,"change":209,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1266},"2025-04-29",-3.61,32405700,{"date":1967,"open":1287,"high":1871,"low":1893,"close":1866,"change":233,"percent_change":862,"volume":1968,"transactions":9,"vwap":1866},"2025-04-28",21708200,{"date":1970,"open":1266,"high":1878,"low":1266,"close":1557,"change":233,"percent_change":862,"volume":1971,"transactions":9,"vwap":1557},"2025-04-25",26639800,{"date":1973,"open":1553,"high":1878,"low":1893,"close":1287,"change":218,"percent_change":218,"volume":1974,"transactions":9,"vwap":1287},"2025-04-24",27179400,{"date":1976,"open":1851,"high":1855,"low":1873,"close":1287,"change":209,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1287},"2025-04-23",-3.53,57038900,{"date":184,"open":1851,"high":1490,"low":1878,"close":1132,"change":116,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1132},-0.58,31934400]