[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BZAI":3,"homepage-market-summary":30,"stock-historical-BZAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BZAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Blaize Holdings, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Blaize Holdings Inc provides transformative artificial intelligence (AI)-enabled edge computing solutions comprised of both its proprietary hardware and software, and third-party hardware solutions. Its portfolio includes programmable AI processors in various form factors, which can be deployed across sectors such as smart cities, defense, retail, and enterprise markets. The company operates as a single operating and reportable segment. The majority of the company's revenue is derived from Hardware revenue, which includes the sale of its semiconductor products and\u002For third-party hardware products that support semiconductor products through various supply agreements. Geographically, it generates the maximum revenue from China.","254","El Dorado Hills, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.48,0.46,0.485,0.4644,0.0156,3.36,1553645.230726,3939,0.4763,6.76,0.42,5141413.087495542,0.9,434,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":28,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":28,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},4146617,1513515084.961381,-80.57,"2025-04-22",[180,181,190,201,212,222,232,242,253,264,275,286,296,307,315,326,336,347,356,364,374,384,393,403,414,424,433,442,453,463,474,482,492,502,512,523,533,541,550,557,565,575,586,594,605,615,626,637,647,657,667,676,684,693,700,706,714,719,725,732,738,744,751,758,764,770,776,783,790,795,799,806,813,820,827,832,839,846,852,856,863,871,876,882,889,897,906,914,920,925,930,935,940,946,953,958,962,968,974,980,988,994,998,1002,1010,1017,1025,1033,1039,1042,1049,1055,1062,1068,1074,1082,1090,1098,1104,1109,1114,1120,1128,1134,1140,1145,1150,1154,1158,1163,1167,1172,1176,1181,1184,1188,1192,1196,1199,1203,1208,1212,1216,1220,1223,1226,1231,1234,1239,1243,1247,1250,1255,1261,1265,1269,1274,1278,1283,1288,1293,1297,1302,1305,1309,1313,1317,1321,1325,1329,1335,1340,1345,1351,1357,1362,1366,1371,1377,1382,1387,1392,1396,1400,1405,1409,1415,1420,1426,1431,1437,1442,1445,1451,1457,1462,1467,1472,1476,1480,1484,1488,1494,1498,1505,1510,1515,1521,1527,1532,1535,1540,1545,1548,1554,1558,1562,1565,1570,1576,1583,1588,1595,1604,1612,1618,1625,1633,1640,1648,1653,1660,1668,1673,1681,1688,1695,1703,1712,1719,1726,1734,1742,1748,1754,1758,1766,1774,1781,1787,1793,1801,1809,1816,1824,1830,1835,1841,1847,1854,1861,1866,1870,1874,1880,1886,1891,1897,1902,1908,1914,1918,1923,1927,1932,1936,1944,1949,1953,1957,1962,1967,1971,1976,1980,1986,1991,1996,2000,2004,2008,2015,2018,2024,2029,2033,2039,2045,2050,2056,2062,2068,2072,2078,2083,2090,2095,2101,2106,2112,2119,2124,2131,2137,2140,2145,2150,2155,2162,2169,2174,2178,2184,2190,2194,2200,2205,2209,2213,2217,2220,2223,2227,2231,2237,2241,2245,2249,2254,2257,2261,2265,2268,2272,2276,2279,2283,2288,2293,2298,2301,2306,2311,2314,2318,2321,2325,2329,2332,2335,2339,2341,2346,2350,2355],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":18,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.4843,0.4469,-0.0125,-2.62,1725265.327685,5636,0.4589,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.4741,0.4981,0.47,0.4769,0.0009,0.19,1516066.616503,4451,0.4824,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.5009,0.5101,0.4701,0.476,-0.0197,-3.97,1427904.922918,4929,0.4848,{"date":213,"open":214,"high":215,"low":18,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.5,0.5178,0.4957,-0.0182,-3.54,1734097.756724,4482,0.4967,{"date":223,"open":224,"high":225,"low":214,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.5076,0.5299,0.5139,0.0063,1.24,1574966.424378,4931,0.5116,{"date":233,"open":234,"high":235,"low":236,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.5254,0.5589,0.501,-0.0477,-8.59,1876533.909562,5619,0.521,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.569,0.5753,0.5324,0.5553,-0.0196,-3.41,2242152.485673,8926,0.5474,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.571,0.59765,0.5528,0.5749,-0.0151,-2.56,2779776.193928,7670,0.5741,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.63,0.644,0.5738,0.59,-0.0447,-7.04,3044347.928072,9020,0.5988,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",0.6154,0.6645,0.5948,0.6347,0.0195,3.17,6565732.522648,6801,0.6331,{"date":287,"open":288,"high":289,"low":269,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.5989,0.657,0.6152,0.0269,4.57,3789332.029074,8400,0.6314,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.5798,0.71,0.566,0.5883,0.0495,9.19,10031615.640198,21308,0.6264,{"date":308,"open":309,"high":269,"low":310,"close":310,"change":311,"percent_change":73,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.575,0.5388,-0.038,1465411.701762,6479,0.5537,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.5377,0.5898,0.525,0.5768,0.0168,3,2618484.947085,8039,0.5725,{"date":327,"open":328,"high":258,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.5199,0.5102,0.56,0.0389,7.46,3376951.570621,8442,0.5539,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.4851,0.5288,0.4801,0.5211,0.0294,5.98,2379108.562189,7639,0.5088,{"date":348,"open":17,"high":349,"low":17,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.529,0.4917,0.0317,6.89,2701579.740704,9665,0.4969,{"date":357,"open":358,"high":16,"low":184,"close":17,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.4661,-0.0003,-0.07,2154778.221597,8377,0.4628,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.4911,0.50089,0.4603,-0.0407,-8.12,1458046.849976,5625,0.4803,{"date":375,"open":376,"high":377,"low":378,"close":236,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.4766,0.5098,0.4602,0.0244,5.12,2808016.612249,8805,0.4888,{"date":385,"open":386,"high":387,"low":386,"close":376,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.45,0.479,0.0199,4.36,2258423.283679,7319,0.4721,{"date":394,"open":16,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.4871,0.453,0.4567,-0.0309,-6.34,2233997.101895,6512,0.4631,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.482,0.5379,0.47645,0.4876,-0.0424,-8,4182348.193685,11914,0.4975,{"date":415,"open":416,"high":417,"low":350,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",0.5059,0.5368,0.53,0.0183,3.58,2339053.268888,6478,0.5219,{"date":425,"open":214,"high":426,"low":214,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.5274,0.5117,0.0155,3.12,2079716.763978,7494,0.5149,{"date":434,"open":17,"high":435,"low":17,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.52015,0.4962,0.0239,5.06,3054010.80832,10058,0.5008,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.4659,0.4846,0.4501,0.4723,0.0224,4.98,2525921.75263,8000,0.4656,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",0.4832,0.4411,0.4499,-0.0288,-6.02,3382221.399728,9087,0.455,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",0.504,0.5141,0.461,0.4787,-0.0163,-3.29,4385149.535797,7407,0.4797,{"date":475,"open":377,"high":418,"low":53,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.495,-0.015,-2.94,3563530.737878,6003,0.4996,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.57,0.5003,0.51,-0.0482,-8.63,4529321.063675,11437,0.5263,{"date":493,"open":494,"high":495,"low":53,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",0.49125,0.5781,0.5582,0.0376,7.22,8747008.326108,15177,0.5383,{"date":503,"open":504,"high":505,"low":26,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",0.5516,0.5654,0.5206,-0.0725,-12.22,32869900.551336,43834,0.4743,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.76585,0.8333,0.5435,0.5931,-0.5769,-49.31,55993057.20094,91892,0.6538,{"date":524,"open":525,"high":526,"low":116,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",1.15,1.195,1.17,0.02,1.74,4849310.129013,15431,1.1653,{"date":534,"open":116,"high":535,"low":536,"close":525,"change":106,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",1.16,1.1,5.5,2443252.840105,16745,1.1308,{"date":542,"open":543,"high":536,"low":544,"close":545,"change":106,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",1.04,1.0104,1.09,5.83,1909165.742991,10423,1.0623,{"date":551,"open":535,"high":535,"low":552,"close":552,"change":360,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",1.03,-6.36,3511970.606278,17118,1.0958,{"date":558,"open":101,"high":559,"low":101,"close":536,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",1.12,0.1279,13.16,2843151.702952,11094,1.087,{"date":566,"open":567,"high":543,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",0.92,0.9061,0.9721,0.037,3.96,1979687.081178,13205,0.9981,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",0.9517,0.9931,0.91,0.9351,-0.0166,-1.74,2330230.343448,15674,0.9413,{"date":587,"open":588,"high":552,"low":588,"close":577,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.86,0.1165,13.95,5790054.219353,16089,0.9657,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",0.7883,0.8441,0.7855,0.8352,0.0449,5.68,1901169.121484,6372,0.824,{"date":606,"open":604,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",0.8398,0.7532,0.7903,-0.0189,-2.34,2354026.080405,6638,0.785,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",0.7598,0.8237,0.7387,0.8092,0.0469,6.15,2881201.771224,9502,0.7935,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",0.84,0.848,0.76,0.7623,-0.0981,-11.4,4138441.334682,9548,0.7932,{"date":638,"open":588,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",0.8746,0.8001,0.8604,-0.012,-1.38,2070710.218061,8005,0.8423,{"date":648,"open":567,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.9485,0.83,0.8724,-0.0311,-3.44,5302829.627821,12051,0.8701,{"date":658,"open":659,"high":101,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",0.9999,0.902,0.9035,-0.0911,-9.16,3253544.55164,9253,0.9301,{"date":668,"open":101,"high":88,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",0.9602,0.9946,-0.0254,-2.49,5236811.092646,11799,0.9873,{"date":677,"open":543,"high":678,"low":101,"close":88,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",1.06,-0.03,-2.86,1386704.335,6198,1.0271,{"date":685,"open":552,"high":686,"low":88,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",1.08,1.05,0.05,5,3306712.197782,10538,1.0463,{"date":694,"open":686,"high":686,"low":46,"close":46,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",-0.065,-6.1,3368736.782509,12431,1.0187,{"date":701,"open":88,"high":536,"low":101,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",1.065,0.03,2.9,2052000,{"date":707,"open":708,"high":709,"low":101,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",1.11,1.115,1.035,-0.095,-8.41,7358200,{"date":715,"open":716,"high":526,"low":708,"close":116,"change":717,"percent_change":582,"volume":718,"transactions":9,"vwap":116},"2026-07-15",1.18,-0.02,3414000,{"date":720,"open":525,"high":721,"low":559,"close":525,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":525},"2026-07-14",1.2,0.035,3.14,2264000,{"date":726,"open":721,"high":727,"low":728,"close":709,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":709},"2026-07-13",1.22,1.105,-0.115,-9.35,3442500,{"date":733,"open":721,"high":734,"low":60,"close":735,"change":528,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",1.25,1.23,1.65,1900000,{"date":739,"open":734,"high":740,"low":721,"close":741,"change":717,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",1.27,1.21,-1.63,2711400,{"date":745,"open":734,"high":746,"low":747,"close":735,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":735},"2026-07-08",1.265,1.205,-0.055,-4.28,2084700,{"date":752,"open":753,"high":753,"low":735,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",1.37,1.285,-0.085,-6.2,3156100,{"date":759,"open":81,"high":760,"low":761,"close":753,"change":703,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-07-06",1.43,1.33,2.24,2091400,{"date":765,"open":766,"high":767,"low":761,"close":81,"change":768,"percent_change":768,"volume":769,"transactions":9,"vwap":81},"2026-07-02",1.36,1.45,0,3160200,{"date":771,"open":753,"high":772,"low":761,"close":81,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":81},"2026-07-01",1.4,-0.04,-2.9,2234700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":768,"percent_change":768,"volume":782,"transactions":9,"vwap":781},"2026-06-30",1.405,1.42,1.35,1.38,3549900,{"date":784,"open":785,"high":785,"low":786,"close":781,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":781},"2026-06-29",1.48,1.355,-0.09,-6.12,3623700,{"date":791,"open":753,"high":785,"low":753,"close":792,"change":688,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-26",1.47,3.52,6579100,{"date":796,"open":767,"high":797,"low":766,"close":779,"change":768,"percent_change":768,"volume":798,"transactions":9,"vwap":779},"2026-06-25",1.46,2967600,{"date":800,"open":785,"high":801,"low":802,"close":779,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":779},"2026-06-24",1.5,1.41,-0.06,-4.05,3624100,{"date":807,"open":808,"high":809,"low":792,"close":785,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":785},"2026-06-23",1.545,1.6,-0.15,-9.2,3794500,{"date":814,"open":785,"high":815,"low":760,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",1.71,1.63,0.22,15.6,8463100,{"date":821,"open":822,"high":822,"low":823,"close":802,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-06-18",1.51,1.39,-0.05,-3.42,6532900,{"date":828,"open":829,"high":829,"low":767,"close":797,"change":787,"percent_change":830,"volume":831,"transactions":9,"vwap":797},"2026-06-17",1.57,-5.81,4724800,{"date":833,"open":816,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-16",1.69,1.55,-0.1,-6.06,2337100,{"date":840,"open":841,"high":842,"low":841,"close":736,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":736},"2026-06-15",1.54,1.67,0.18,12.24,4195300,{"date":847,"open":848,"high":849,"low":792,"close":792,"change":360,"percent_change":850,"volume":851,"transactions":9,"vwap":792},"2026-06-12",1.53,1.555,-4.55,2782600,{"date":853,"open":822,"high":835,"low":792,"close":841,"change":722,"percent_change":854,"volume":855,"transactions":9,"vwap":841},"2026-06-11",2.33,3180400,{"date":857,"open":858,"high":859,"low":801,"close":860,"change":836,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-10",1.58,1.66,1.505,-6.23,3201600,{"date":864,"open":529,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",1.795,1.535,1.605,-0.105,-6.14,5822100,{"date":872,"open":834,"high":873,"low":736,"close":815,"change":688,"percent_change":874,"volume":875,"transactions":9,"vwap":815},"2026-06-08",1.77,3.01,3139700,{"date":877,"open":878,"high":878,"low":879,"close":859,"change":810,"percent_change":880,"volume":881,"transactions":9,"vwap":859},"2026-06-05",1.79,1.625,-8.29,5365900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":528,"percent_change":559,"volume":888,"transactions":9,"vwap":887},"2026-06-04",1.72,1.875,1.7,1.81,3751700,{"date":890,"open":891,"high":892,"low":893,"close":878,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":878},"2026-06-03",1.88,1.895,1.76,-0.14,-7.25,5084800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",1.87,1.97,1.835,1.93,0.04,2.12,6774900,{"date":907,"open":908,"high":909,"low":815,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",1.83,1.92,1.89,0.13,7.39,9563900,{"date":915,"open":816,"high":908,"low":916,"close":893,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":893},"2026-05-29",1.59,0.17,10.69,8605200,{"date":921,"open":858,"high":922,"low":841,"close":916,"change":923,"percent_change":266,"volume":924,"transactions":9,"vwap":916},"2026-05-28",1.64,0.01,4527200,{"date":926,"open":816,"high":927,"low":835,"close":858,"change":803,"percent_change":928,"volume":929,"transactions":9,"vwap":858},"2026-05-27",1.68,-3.66,5806300,{"date":931,"open":792,"high":932,"low":779,"close":922,"change":917,"percent_change":933,"volume":934,"transactions":9,"vwap":922},"2026-05-26",1.665,11.56,8111500,{"date":936,"open":848,"high":916,"low":937,"close":792,"change":773,"percent_change":938,"volume":939,"transactions":9,"vwap":792},"2026-05-22",1.44,-2.65,5821400,{"date":941,"open":772,"high":942,"low":781,"close":822,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":822},"2026-05-21",1.52,0.11,7.86,5921300,{"date":947,"open":948,"high":785,"low":949,"close":772,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":772},"2026-05-20",1.32,1.31,0.1,7.69,8244900,{"date":954,"open":734,"high":753,"low":721,"close":955,"change":703,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-19",1.3,2.36,7840100,{"date":959,"open":780,"high":802,"low":735,"close":740,"change":773,"percent_change":960,"volume":961,"transactions":9,"vwap":740},"2026-05-18",-3.05,7391100,{"date":963,"open":922,"high":859,"low":964,"close":949,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":949},"2026-05-15",1.28,-0.46,-25.99,21445100,{"date":969,"open":886,"high":970,"low":809,"close":873,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":873},"2026-05-14",1.815,0.095,5.67,14235600,{"date":975,"open":859,"high":834,"low":809,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-13",1.675,0.045,2.76,7963000,{"date":981,"open":982,"high":983,"low":984,"close":816,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":816},"2026-05-12",1.8,1.813,1.615,-0.17,-9.44,10791700,{"date":989,"open":908,"high":990,"low":991,"close":982,"change":360,"percent_change":992,"volume":993,"transactions":9,"vwap":982},"2026-05-11",1.9,1.78,-3.74,7488100,{"date":995,"open":908,"high":910,"low":886,"close":899,"change":903,"percent_change":996,"volume":997,"transactions":9,"vwap":899},"2026-05-08",2.19,8931800,{"date":999,"open":891,"high":891,"low":529,"close":908,"change":773,"percent_change":1000,"volume":1001,"transactions":9,"vwap":908},"2026-05-07",-2.14,9051800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":899,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":899},"2026-05-06",1.82,1.91,1.75,-0.44,-19.05,27427900,{"date":1011,"open":854,"high":1012,"low":1013,"close":1014,"change":717,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",2.465,2.26,2.31,-0.86,12333100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":854,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":854},"2026-05-04",2.32,2.82,2.295,0.3,14.78,43940000,{"date":1026,"open":1027,"high":1028,"low":910,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-01",1.95,2.08,2.03,0.07,3.57,5798000,{"date":1034,"open":909,"high":1035,"low":529,"close":1036,"change":688,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-30",2,1.96,2.62,8215800,{"date":1040,"open":1005,"high":902,"low":908,"close":1005,"change":923,"percent_change":418,"volume":1041,"transactions":9,"vwap":1005},"2026-04-29",3713600,{"date":1043,"open":1044,"high":1045,"low":982,"close":990,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":990},"2026-04-28",2.13,2.2,-0.26,-12.04,11822500,{"date":1050,"open":1051,"high":996,"low":990,"close":1052,"change":1053,"percent_change":332,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",2.01,2.16,0.15,10443200,{"date":1056,"open":1057,"high":1058,"low":887,"close":1051,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-04-24",1.99,2.05,0.09,4.69,6645400,{"date":1063,"open":1064,"high":1028,"low":990,"close":909,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":909},"2026-04-23",2.06,-0.22,-10.28,6547600,{"date":1069,"open":1052,"high":1070,"low":1071,"close":1072,"change":768,"percent_change":768,"volume":1073,"transactions":9,"vwap":1072},"2026-04-22",2.189,2.07,2.14,5221800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1072,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1072},"2026-04-21",2.37,2.48,2.11,-0.175,-7.56,9145300,{"date":1083,"open":1084,"high":1085,"low":996,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-20",2.38,2.41,2.315,-0.205,-8.13,12332200,{"date":1091,"open":1092,"high":1093,"low":1035,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-17",2.025,2.64,2.52,0.79,45.66,79699000,{"date":1099,"open":815,"high":991,"low":736,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-16",1.73,0.08,4.85,15651000,{"date":1105,"open":878,"high":878,"low":816,"close":736,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":736},"2026-04-15",-0.11,-6.25,5411200,{"date":1110,"open":902,"high":1029,"low":1111,"close":893,"change":810,"percent_change":1112,"volume":1113,"transactions":9,"vwap":893},"2026-04-14",1.62,-7.85,8379100,{"date":1115,"open":1035,"high":1116,"low":990,"close":1005,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1005},"2026-04-13",2.02,-0.18,-8.61,3902100,{"date":1121,"open":1122,"high":1123,"low":1029,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-10",2.34,2.405,2.09,-0.21,-9.13,6826300,{"date":1129,"open":1064,"high":1130,"low":1036,"close":1131,"change":121,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-09",2.39,2.3,12.2,9733400,{"date":1135,"open":1058,"high":1136,"low":902,"close":1058,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1058},"2026-04-08",2.095,0.12,6.22,6128200,{"date":1141,"open":1142,"high":902,"low":1006,"close":902,"change":106,"percent_change":1143,"volume":1144,"transactions":9,"vwap":902},"2026-04-07",1.84,3.21,4766500,{"date":1146,"open":878,"high":1036,"low":1147,"close":899,"change":1101,"percent_change":1148,"volume":1149,"transactions":9,"vwap":899},"2026-04-06",1.713,4.47,4633200,{"date":1151,"open":887,"high":910,"low":893,"close":878,"change":836,"percent_change":1152,"volume":1153,"transactions":9,"vwap":878},"2026-04-02",-5.29,3952100,{"date":1155,"open":899,"high":1057,"low":991,"close":910,"change":1030,"percent_change":1156,"volume":1157,"transactions":9,"vwap":910},"2026-04-01",3.85,7740100,{"date":1159,"open":858,"high":891,"low":942,"close":1004,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1004},"2026-03-31",0.24,15.19,6826900,{"date":1164,"open":1006,"high":893,"low":849,"close":858,"change":810,"percent_change":1165,"volume":1166,"transactions":9,"vwap":858},"2026-03-30",-8.67,5287000,{"date":1168,"open":1169,"high":1057,"low":932,"close":1100,"change":717,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1100},"2026-03-27",1.735,-1.14,16264800,{"date":1173,"open":727,"high":991,"low":60,"close":1006,"change":486,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1006},"2026-03-26",41.13,30346200,{"date":1177,"open":808,"high":858,"low":1178,"close":228,"change":911,"percent_change":1179,"volume":1180,"transactions":9,"vwap":228},"2026-03-25",1.215,11.71,51443800,{"date":1182,"open":559,"high":727,"low":678,"close":708,"change":923,"percent_change":579,"volume":1183,"transactions":9,"vwap":708},"2026-03-24",20731000,{"date":1185,"open":686,"high":525,"low":678,"close":536,"change":106,"percent_change":1186,"volume":1187,"transactions":9,"vwap":536},"2026-03-23",5.77,2282200,{"date":1189,"open":686,"high":686,"low":88,"close":543,"change":773,"percent_change":1190,"volume":1191,"transactions":9,"vwap":543},"2026-03-20",-3.7,2099800,{"date":1193,"open":101,"high":536,"low":46,"close":686,"change":106,"percent_change":1194,"volume":1195,"transactions":9,"vwap":686},"2026-03-19",5.88,1930600,{"date":1197,"open":552,"high":678,"low":101,"close":88,"change":679,"percent_change":680,"volume":1198,"transactions":9,"vwap":88},"2026-03-18",1435300,{"date":1200,"open":1201,"high":708,"low":88,"close":687,"change":768,"percent_change":768,"volume":1202,"transactions":9,"vwap":687},"2026-03-17",1.07,1734900,{"date":1204,"open":686,"high":1205,"low":552,"close":687,"change":773,"percent_change":1206,"volume":1207,"transactions":9,"vwap":687},"2026-03-16",1.14,-3.67,2159200,{"date":1209,"open":116,"high":525,"low":687,"close":545,"change":717,"percent_change":1210,"volume":1211,"transactions":9,"vwap":545},"2026-03-13",-1.8,1979400,{"date":1213,"open":116,"high":727,"low":708,"close":708,"change":773,"percent_change":1214,"volume":1215,"transactions":9,"vwap":708},"2026-03-12",-3.48,1623500,{"date":1217,"open":708,"high":527,"low":728,"close":525,"change":703,"percent_change":1218,"volume":1219,"transactions":9,"vwap":525},"2026-03-11",2.68,1370800,{"date":1221,"open":708,"high":721,"low":708,"close":559,"change":923,"percent_change":28,"volume":1222,"transactions":9,"vwap":559},"2026-03-10",1786400,{"date":1224,"open":686,"high":116,"low":88,"close":708,"change":528,"percent_change":908,"volume":1225,"transactions":9,"vwap":708},"2026-03-09",2023600,{"date":1227,"open":535,"high":535,"low":545,"close":545,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":545},"2026-03-06",-0.08,-6.84,1888400,{"date":1232,"open":716,"high":727,"low":1205,"close":527,"change":923,"percent_change":588,"volume":1233,"transactions":9,"vwap":527},"2026-03-05",1812200,{"date":1235,"open":1236,"high":721,"low":1236,"close":535,"change":950,"percent_change":1237,"volume":1238,"transactions":9,"vwap":535},"2026-03-04",1.075,9.43,2390300,{"date":1240,"open":710,"high":708,"low":46,"close":678,"change":679,"percent_change":1241,"volume":1242,"transactions":9,"vwap":678},"2026-03-03",-2.75,4411800,{"date":1244,"open":525,"high":527,"low":545,"close":545,"change":787,"percent_change":1245,"volume":1246,"transactions":9,"vwap":545},"2026-03-02",-7.63,2812100,{"date":1248,"open":116,"high":747,"low":559,"close":716,"change":768,"percent_change":768,"volume":1249,"transactions":9,"vwap":716},"2026-02-27",3019000,{"date":1251,"open":716,"high":1252,"low":525,"close":716,"change":717,"percent_change":1253,"volume":1254,"transactions":9,"vwap":716},"2026-02-26",1.226,-1.67,1260700,{"date":1256,"open":535,"high":1257,"low":1258,"close":721,"change":1101,"percent_change":1259,"volume":1260,"transactions":9,"vwap":721},"2026-02-25",1.225,1.135,7.14,1307800,{"date":1262,"open":527,"high":60,"low":708,"close":559,"change":824,"percent_change":1263,"volume":1264,"transactions":9,"vwap":559},"2026-02-24",-4.27,1410900,{"date":1266,"open":735,"high":228,"low":525,"close":527,"change":1267,"percent_change":459,"volume":1268,"transactions":9,"vwap":527},"2026-02-23",-0.075,2172800,{"date":1270,"open":761,"high":761,"low":228,"close":1271,"change":755,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-20",1.245,-6.39,1171800,{"date":1275,"open":780,"high":753,"low":228,"close":761,"change":824,"percent_change":1276,"volume":1277,"transactions":9,"vwap":761},"2026-02-19",-3.62,1519200,{"date":1279,"open":766,"high":829,"low":1280,"close":781,"change":1030,"percent_change":1281,"volume":1282,"transactions":9,"vwap":781},"2026-02-18",1.29,5.34,4696400,{"date":1284,"open":60,"high":772,"low":1285,"close":949,"change":911,"percent_change":1286,"volume":1287,"transactions":9,"vwap":949},"2026-02-17",1.186,11.02,3104800,{"date":1289,"open":716,"high":740,"low":1290,"close":716,"change":903,"percent_change":1291,"volume":1292,"transactions":9,"vwap":716},"2026-02-13",1.175,3.51,2120600,{"date":1294,"open":527,"high":60,"low":536,"close":1205,"change":773,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1205},"2026-02-12",-3.39,1741100,{"date":1298,"open":1299,"high":740,"low":525,"close":716,"change":1228,"percent_change":1300,"volume":1301,"transactions":9,"vwap":716},"2026-02-11",1.26,-6.35,1480800,{"date":1303,"open":734,"high":754,"low":727,"close":1299,"change":768,"percent_change":768,"volume":1304,"transactions":9,"vwap":1299},"2026-02-10",1258600,{"date":1306,"open":1299,"high":964,"low":60,"close":1299,"change":111,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2026-02-09",-0.79,1834900,{"date":1310,"open":1205,"high":740,"low":1258,"close":740,"change":917,"percent_change":1311,"volume":1312,"transactions":9,"vwap":740},"2026-02-06",15.45,2120700,{"date":1314,"open":527,"high":721,"low":686,"close":536,"change":836,"percent_change":1315,"volume":1316,"transactions":9,"vwap":536},"2026-02-05",-8.33,2156100,{"date":1318,"open":948,"high":780,"low":716,"close":721,"change":1106,"percent_change":1319,"volume":1320,"transactions":9,"vwap":721},"2026-02-04",-8.4,2595000,{"date":1322,"open":740,"high":786,"low":228,"close":949,"change":1059,"percent_change":1323,"volume":1324,"transactions":9,"vwap":949},"2026-02-03",7.38,2673300,{"date":1326,"open":772,"high":797,"low":727,"close":727,"change":894,"percent_change":1327,"volume":1328,"transactions":9,"vwap":727},"2026-02-02",-10.29,4825900,{"date":1330,"open":801,"high":942,"low":1331,"close":766,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":766},"2026-01-30",1.335,-0.19,-12.26,3850200,{"date":1336,"open":1100,"high":1100,"low":760,"close":835,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":835},"2026-01-29",-0.2,-11.43,8227000,{"date":1341,"open":902,"high":1036,"low":1006,"close":1006,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1006},"2026-01-28",-0.27,-13.37,5965900,{"date":1346,"open":1051,"high":1347,"low":887,"close":1116,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1116},"2026-01-27",2.1,0.28,16.09,25823100,{"date":1352,"open":1353,"high":899,"low":927,"close":529,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":529},"2026-01-26",1.86,-0.13,-6.95,2761000,{"date":1358,"open":1051,"high":1051,"low":1353,"close":899,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":899},"2026-01-23",-0.12,-6.03,2487400,{"date":1363,"open":1044,"high":1052,"low":900,"close":1057,"change":1359,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1057},"2026-01-22",-5.69,1898500,{"date":1367,"open":1071,"high":1044,"low":1368,"close":1078,"change":688,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1078},"2026-01-21",1.945,2.43,2710900,{"date":1372,"open":1045,"high":1373,"low":1374,"close":1064,"change":1337,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1064},"2026-01-20",2.23,2.045,-8.85,1687100,{"date":1378,"open":1052,"high":1379,"low":904,"close":1013,"change":1053,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1013},"2026-01-16",2.28,7.11,1043200,{"date":1383,"open":1384,"high":1013,"low":1347,"close":1078,"change":1359,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1078},"2026-01-15",2.25,-5.38,793900,{"date":1388,"open":1045,"high":1389,"low":1390,"close":1373,"change":703,"percent_change":766,"volume":1391,"transactions":9,"vwap":1373},"2026-01-14",2.255,2.151,937000,{"date":1393,"open":1072,"high":1389,"low":904,"close":1045,"change":106,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1045},"2026-01-13",2.8,1424500,{"date":1397,"open":1347,"high":1398,"low":1071,"close":1072,"change":923,"percent_change":194,"volume":1399,"transactions":9,"vwap":1072},"2026-01-12",2.17,903300,{"date":1401,"open":1072,"high":1402,"low":1403,"close":1044,"change":768,"percent_change":768,"volume":1404,"transactions":9,"vwap":1044},"2026-01-09",2.175,2.065,784400,{"date":1406,"open":1028,"high":1407,"low":1071,"close":1044,"change":903,"percent_change":1005,"volume":1408,"transactions":9,"vwap":1044},"2026-01-08",2.18,1047600,{"date":1410,"open":1028,"high":1411,"low":1412,"close":1124,"change":111,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1124},"2026-01-07",2.126,2.0050001,-0.48,1263400,{"date":1416,"open":1045,"high":1417,"low":1412,"close":1347,"change":824,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1347},"2026-01-06",2.21,-2.33,2139900,{"date":1421,"open":1398,"high":1422,"low":1072,"close":1423,"change":1101,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-05",2.275,2.15,3.86,1940900,{"date":1427,"open":1428,"high":1429,"low":902,"close":1071,"change":1137,"percent_change":622,"volume":1430,"transactions":9,"vwap":1071},"2026-01-02",1.98,2.105,1468600,{"date":1432,"open":1433,"high":1035,"low":1434,"close":1027,"change":923,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1027},"2025-12-31",1.94,1.915,0.52,1567000,{"date":1438,"open":1027,"high":1439,"low":902,"close":1433,"change":717,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1433},"2025-12-30",2.035,-1.02,1429600,{"date":1443,"open":900,"high":1092,"low":910,"close":1036,"change":824,"percent_change":672,"volume":1444,"transactions":9,"vwap":1036},"2025-12-29",2265700,{"date":1446,"open":1078,"high":1447,"low":1448,"close":1051,"change":1359,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1051},"2025-12-26",2.127,1.995,-5.63,2103100,{"date":1452,"open":1078,"high":1453,"low":1454,"close":1044,"change":528,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1044},"2025-12-24",2.165,2.084,0.95,753200,{"date":1458,"open":1028,"high":1070,"low":1459,"close":1078,"change":111,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1078},"2025-12-23",2.04,-0.47,1475800,{"date":1463,"open":1398,"high":1464,"low":1347,"close":904,"change":773,"percent_change":1465,"volume":1466,"transactions":9,"vwap":904},"2025-12-22",2.245,-1.85,1403400,{"date":1468,"open":1051,"high":1469,"low":1035,"close":1052,"change":911,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1052},"2025-12-19",2.195,6.4,1938100,{"date":1473,"open":1078,"high":1052,"low":1029,"close":1029,"change":773,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1029},"2025-12-18",-1.93,1375200,{"date":1477,"open":1379,"high":1084,"low":1064,"close":1071,"change":985,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1071},"2025-12-17",-7.59,1689200,{"date":1481,"open":1078,"high":1013,"low":1078,"close":762,"change":1059,"percent_change":1482,"volume":1483,"transactions":9,"vwap":762},"2025-12-16",4.19,1068900,{"date":1485,"open":1131,"high":1014,"low":904,"close":1423,"change":1354,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1423},"2025-12-15",-5.7,1635400,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1379,"change":1354,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1379},"2025-12-12",2.44,2.265,-5.39,1121800,{"date":1495,"open":1084,"high":1490,"low":1014,"close":1085,"change":111,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1085},"2025-12-11",-0.41,840500,{"date":1499,"open":1500,"high":1501,"low":854,"close":1502,"change":824,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-10",2.45,2.47,2.42,-2.02,1439400,{"date":1506,"open":1076,"high":1507,"low":1508,"close":1501,"change":688,"percent_change":1071,"volume":1509,"transactions":9,"vwap":1501},"2025-12-09",2.505,2.335,1176300,{"date":1511,"open":1490,"high":1512,"low":956,"close":1502,"change":923,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1502},"2025-12-08",2.49,0.41,1180000,{"date":1516,"open":1077,"high":1517,"low":1518,"close":1085,"change":824,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1085},"2025-12-05",2.5,2.4,-2.03,1265400,{"date":1522,"open":1373,"high":1077,"low":1373,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-04",2.46,0.21,9.33,2132500,{"date":1528,"open":1078,"high":1529,"low":1028,"close":1384,"change":943,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1384},"2025-12-03",2.29,5.14,1542700,{"date":1533,"open":1529,"high":956,"low":1072,"close":1072,"change":894,"percent_change":869,"volume":1534,"transactions":9,"vwap":1072},"2025-12-02",1718300,{"date":1536,"open":1537,"high":1537,"low":1389,"close":1379,"change":1065,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1379},"2025-12-01",2.395,-8.8,1749400,{"date":1541,"open":1490,"high":1542,"low":1123,"close":1517,"change":950,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1517},"2025-11-28",2.535,4.17,1400100,{"date":1546,"open":956,"high":1502,"low":1019,"close":1518,"change":903,"percent_change":834,"volume":1547,"transactions":9,"vwap":1518},"2025-11-26",1704700,{"date":1549,"open":1550,"high":1551,"low":1045,"close":956,"change":528,"percent_change":1552,"volume":1553,"transactions":9,"vwap":956},"2025-11-25",2.35,2.373,0.85,1631500,{"date":1555,"open":1014,"high":956,"low":1556,"close":1122,"change":688,"percent_change":1407,"volume":1557,"transactions":9,"vwap":1122},"2025-11-24",2.22,1968900,{"date":1559,"open":1529,"high":1019,"low":1052,"close":1529,"change":679,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1529},"2025-11-21",-1.29,1938000,{"date":1563,"open":1085,"high":1500,"low":762,"close":1019,"change":703,"percent_change":949,"volume":1564,"transactions":9,"vwap":1019},"2025-11-20",2826400,{"date":1566,"open":1014,"high":1550,"low":1567,"close":1529,"change":111,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1529},"2025-11-19",2.225,-0.43,2223900,{"date":1571,"open":1572,"high":854,"low":996,"close":1131,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1131},"2025-11-18",2.285,-0.045,-1.92,2901300,{"date":1577,"open":1077,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1272,"volume":1582,"transactions":9,"vwap":1580},"2025-11-17",2.55,2.27,2.345,-0.16,2682500,{"date":1584,"open":1045,"high":1585,"low":1423,"close":1507,"change":1586,"percent_change":643,"volume":1587,"transactions":9,"vwap":1507},"2025-11-14",2.58,-0.035,3845400,{"date":1589,"open":1590,"high":1591,"low":1094,"close":1592,"change":360,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-13",2.75,2.765,2.54,-2.68,3872100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-12",3.05,3.06,2.605,2.61,-0.25,-8.74,3231100,{"date":1605,"open":1606,"high":1607,"low":1394,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-11",3.35,3.365,2.86,-0.52,-15.38,7539800,{"date":1613,"open":793,"high":1614,"low":21,"close":1615,"change":1059,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-10",3.545,3.38,2.74,1397500,{"date":1619,"open":1620,"high":87,"low":1621,"close":1622,"change":717,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-07",3.19,3.1,3.29,-0.6,1753800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-06",3.67,3.3,3.31,-0.31,-8.56,1838700,{"date":1634,"open":1635,"high":1636,"low":1291,"close":1637,"change":1053,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-05",3.53,3.68,3.62,4.32,1263200,{"date":1641,"open":1636,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-04",3.75,3.46,3.47,-0.34,-8.92,1667000,{"date":1649,"open":571,"high":1650,"low":1651,"close":1652,"change":836,"percent_change":260,"volume":1187,"transactions":9,"vwap":1652},"2025-11-03",4.16,3.795,3.81,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1059,"percent_change":956,"volume":1659,"transactions":9,"vwap":1658},"2025-10-31",3.84,4.04,3.835,3.91,1749000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1125,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-30",3.95,3.98,3.805,3.82,-5.21,1882400,{"date":1669,"open":1650,"high":1482,"low":1662,"close":1670,"change":894,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-29",4.03,-3.36,1923200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1543,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1543},"2025-10-28",4.5,4.52,4.01,-0.35,-7.74,2948300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1676,"change":1125,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1676},"2025-10-27",4.74,4.799,4.51,-4.44,2142500,{"date":1689,"open":95,"high":1690,"low":1691,"close":1692,"change":121,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-24",4.81,4.565,4.73,5.58,2278200,{"date":1696,"open":1638,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-23",4.53,4.14,4.48,0.27,6.41,2463600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-22",4.55,4.63,4.11,4.21,-0.53,-11.18,3255000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1683,"change":1125,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1683},"2025-10-21",4.83,4.9,4.56,-4.24,2351500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1700,"percent_change":1186,"volume":1725,"transactions":9,"vwap":1724},"2025-10-20",5.09,5.145,4.831,4.95,3021800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1609,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-17",5.33,5.37,4.67,4.68,-10,4120800,{"date":1735,"open":1736,"high":1737,"low":689,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-16",6.6,6.635,5.2,-1.09,-17.33,9398500,{"date":1743,"open":601,"high":25,"low":1744,"close":1745,"change":964,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-15",5.48,6.29,25.55,14778400,{"date":1749,"open":1750,"high":1751,"low":1676,"close":1752,"change":943,"percent_change":762,"volume":1753,"transactions":9,"vwap":1752},"2025-10-14",4.77,5.1,5.01,2331800,{"date":1755,"open":1756,"high":689,"low":1685,"close":1715,"change":843,"percent_change":1652,"volume":1757,"transactions":9,"vwap":1715},"2025-10-13",4.78,1999900,{"date":1759,"open":1760,"high":1761,"low":1731,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-10",5.24,5.56,4.72,-0.49,-9.4,3199600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1359,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-09",5.4,5.579,4.96,5.21,-2.25,2386300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1728,"change":843,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1728},"2025-10-08",5.17,5.515,4.971,3.5,3124500,{"date":1782,"open":1738,"high":1783,"low":1784,"close":1785,"change":950,"percent_change":1428,"volume":1786,"transactions":9,"vwap":1785},"2025-10-07",5.65,5.04,5.15,6011700,{"date":1788,"open":1650,"high":1789,"low":1656,"close":1790,"change":559,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-06",5.27,5.05,28.5,9043800,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-03",3.59,4,3.93,0.37,10.39,3637700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":911,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-02",3.45,3.65,3.4,3.56,3.79,2135900,{"date":1810,"open":1811,"high":1779,"low":1812,"close":1813,"change":717,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-01",3.49,3.325,3.43,-0.58,2544200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1803,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1803},"2025-09-30",3.63,3.672,3.34,-0.24,-6.5,5083700,{"date":1825,"open":1826,"high":1827,"low":1031,"close":1828,"change":1125,"percent_change":1385,"volume":1829,"transactions":9,"vwap":1828},"2025-09-29",3.9,3.92,3.69,2511100,{"date":1831,"open":1827,"high":1832,"low":1833,"close":1826,"change":768,"percent_change":768,"volume":1834,"transactions":9,"vwap":1826},"2025-09-26",4.235,3.8,3537300,{"date":1836,"open":1837,"high":1838,"low":1627,"close":1826,"change":360,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1826},"2025-09-25",3.87,3.99,-1.76,2350100,{"date":1842,"open":1658,"high":1843,"low":1833,"close":1844,"change":817,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-24",4.29,3.97,5.87,3269700,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1642,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1642},"2025-09-23",3.55,4.045,0.23,6.53,4176600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":793,"change":1859,"percent_change":1698,"volume":1860,"transactions":9,"vwap":793},"2025-09-22",3.42,3.624,3.33,0.14,2556800,{"date":1862,"open":1863,"high":1811,"low":1622,"close":1615,"change":824,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1615},"2025-09-19",3.485,-1.46,11389200,{"date":1867,"open":793,"high":1795,"low":1606,"close":1813,"change":703,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1813},"2025-09-18",0.88,2195800,{"date":1871,"open":1779,"high":1804,"low":1606,"close":1805,"change":787,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1805},"2025-09-17",-2.58,3460600,{"date":1875,"open":1876,"high":1849,"low":1877,"close":1811,"change":121,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1811},"2025-09-16",3.25,3.2,7.72,1670300,{"date":1881,"open":1615,"high":1803,"low":1882,"close":1883,"change":1106,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-15",3.23,3.24,-3.28,937900,{"date":1887,"open":1888,"high":1889,"low":1143,"close":1606,"change":1101,"percent_change":1500,"volume":1890,"transactions":9,"vwap":1606},"2025-09-12",3.39,3.465,1681700,{"date":1892,"open":1803,"high":1849,"low":1893,"close":1894,"change":360,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-11",3.26,3.27,-2.1,1942100,{"date":1898,"open":1899,"high":1642,"low":1858,"close":1820,"change":810,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1820},"2025-09-10",3.48,-4.3,1900100,{"date":1903,"open":1876,"high":1904,"low":1905,"close":1811,"change":146,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1811},"2025-09-09",3.673,3.16,12.22,2693000,{"date":1909,"open":429,"high":1910,"low":1911,"close":1912,"change":768,"percent_change":768,"volume":1913,"transactions":9,"vwap":1912},"2025-09-08",3.22,3.081,3.11,1736000,{"date":1915,"open":1912,"high":1628,"low":80,"close":1912,"change":111,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1912},"2025-09-05",-0.32,1247800,{"date":1919,"open":1882,"high":1883,"low":1920,"close":429,"change":360,"percent_change":1921,"volume":1922,"transactions":9,"vwap":429},"2025-09-04",3.105,-2.19,1600000,{"date":1924,"open":1813,"high":793,"low":282,"close":1620,"change":1821,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1620},"2025-09-03",-7,953500,{"date":1928,"open":1806,"high":1806,"low":1929,"close":1813,"change":894,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1813},"2025-09-02",3.335,-3.92,1190600,{"date":1933,"open":1934,"high":1833,"low":1635,"close":1031,"change":985,"percent_change":850,"volume":1935,"transactions":9,"vwap":1031},"2025-08-29",3.7,852700,{"date":1937,"open":1838,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-28",4.052,3.66,3.74,-0.3,-7.43,1252500,{"date":1945,"open":1837,"high":1946,"low":1940,"close":1656,"change":917,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1656},"2025-08-27",4.05,4.39,870500,{"date":1950,"open":1797,"high":1662,"low":1939,"close":1837,"change":923,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1837},"2025-08-26",0.26,1202100,{"date":1954,"open":420,"high":1656,"low":793,"close":1424,"change":1700,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1424},"2025-08-25",7.52,2368800,{"date":1958,"open":420,"high":1959,"low":1899,"close":1795,"change":803,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1795},"2025-08-22",3.73,-1.64,1058700,{"date":1963,"open":1811,"high":1964,"low":1644,"close":1804,"change":843,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1804},"2025-08-21",3.72,5.19,530900,{"date":1968,"open":1803,"high":1779,"low":1969,"close":1644,"change":768,"percent_change":768,"volume":1970,"transactions":9,"vwap":1644},"2025-08-20",3.32,593000,{"date":1972,"open":1806,"high":1795,"low":1973,"close":1644,"change":824,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1644},"2025-08-19",3.28,-1.42,944300,{"date":1977,"open":1959,"high":1156,"low":1643,"close":793,"change":1354,"percent_change":1978,"volume":1979,"transactions":9,"vwap":793},"2025-08-18",-3.56,1246300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1804,"change":1354,"percent_change":653,"volume":1985,"transactions":9,"vwap":1804},"2025-08-15",4.2,4.214,3.64,2273100,{"date":1987,"open":1804,"high":1988,"low":1291,"close":1989,"change":903,"percent_change":1201,"volume":1990,"transactions":9,"vwap":1989},"2025-08-14",3.815,3.78,1386900,{"date":1992,"open":1615,"high":1642,"low":21,"close":1940,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1940},"2025-08-13",0.36,10.65,1059300,{"date":1997,"open":1876,"high":1805,"low":1998,"close":1615,"change":1059,"percent_change":1616,"volume":1999,"transactions":9,"vwap":1615},"2025-08-12",3.249,665400,{"date":2001,"open":1143,"high":1856,"low":1143,"close":1622,"change":1059,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1622},"2025-08-11",2.81,1001400,{"date":2005,"open":1031,"high":1818,"low":1912,"close":1877,"change":1821,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1877},"2025-08-08",-6.98,2575500,{"date":2009,"open":2010,"high":2011,"low":1615,"close":2012,"change":894,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-07",3.6,3.651,3.44,-3.91,1023900,{"date":2016,"open":1652,"high":1662,"low":1849,"close":420,"change":1581,"percent_change":749,"volume":2017,"transactions":9,"vwap":420},"2025-08-06",740400,{"date":2019,"open":2020,"high":2021,"low":2010,"close":1940,"change":528,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1940},"2025-08-05",3.71,3.855,0.54,700500,{"date":2025,"open":1989,"high":1655,"low":2026,"close":1964,"change":803,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1964},"2025-08-04",3.61,-1.59,878300,{"date":2030,"open":1642,"high":1156,"low":1804,"close":1989,"change":1359,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1989},"2025-08-01",-3.08,660700,{"date":2034,"open":2035,"high":2036,"low":1833,"close":1826,"change":1337,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1826},"2025-07-31",4.1,4.26,-4.88,2038100,{"date":2040,"open":2041,"high":2042,"low":1656,"close":2035,"change":1228,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2035},"2025-07-30",4.18,4.444,-1.91,1277800,{"date":2046,"open":1698,"high":2047,"low":1677,"close":2041,"change":894,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2041},"2025-07-29",4.35,-3.24,1064600,{"date":2051,"open":2052,"high":2053,"low":1982,"close":1638,"change":111,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1638},"2025-07-28",4.45,4.59,-0.23,1689600,{"date":2057,"open":1707,"high":1148,"low":1844,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-25",4.33,0.33,8.25,1965700,{"date":2063,"open":2064,"high":2064,"low":1642,"close":1796,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1796},"2025-07-24",4.75,-0.73,-15.43,4835400,{"date":2069,"open":1715,"high":2070,"low":1685,"close":1692,"change":1046,"percent_change":1666,"volume":2071,"transactions":9,"vwap":1692},"2025-07-23",5.007,2439900,{"date":2073,"open":2074,"high":1721,"low":2075,"close":2076,"change":1022,"percent_change":1470,"volume":2077,"transactions":9,"vwap":2076},"2025-07-22",4.76,4.7,4.99,3325000,{"date":2079,"open":2080,"high":2081,"low":95,"close":1060,"change":1359,"percent_change":672,"volume":2082,"transactions":9,"vwap":1060},"2025-07-21",5.46,6.12,13427300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1690,"change":991,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1690},"2025-07-18",5.31,5.44,4.13,58.75,73519700,{"date":2091,"open":322,"high":1877,"low":704,"close":2092,"change":1160,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-17",3.03,8.6,9856800,{"date":2096,"open":2097,"high":1608,"low":1590,"close":2098,"change":111,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-16",2.85,2.79,-0.36,161900,{"date":2102,"open":2103,"high":322,"low":1590,"close":1394,"change":1106,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1394},"2025-07-15",2.89,-3.78,196600,{"date":2107,"open":1590,"high":2108,"low":2109,"close":2110,"change":950,"percent_change":1806,"volume":2111,"transactions":9,"vwap":2110},"2025-07-14",2.94,2.67,2.91,240600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2002,"change":1354,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2002},"2025-07-11",2.93,2.985,2.69,-4.42,359900,{"date":2120,"open":2092,"high":2092,"low":2121,"close":2108,"change":923,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2108},"2025-07-10",2.84,0.34,261400,{"date":2125,"open":1888,"high":2126,"low":2127,"close":2114,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2114},"2025-07-09",3.41,2.88,-0.28,-8.72,732300,{"date":2132,"open":2133,"high":2134,"low":2133,"close":1143,"change":146,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1143},"2025-07-08",2.83,3.268,13.43,621800,{"date":2138,"open":1020,"high":704,"low":1590,"close":2133,"change":923,"percent_change":151,"volume":2139,"transactions":9,"vwap":2133},"2025-07-07",276500,{"date":2141,"open":2142,"high":1597,"low":2143,"close":1020,"change":985,"percent_change":1364,"volume":2144,"transactions":9,"vwap":1020},"2025-07-03",3.04,2.78,326000,{"date":2146,"open":2147,"high":1598,"low":2097,"close":2148,"change":106,"percent_change":1058,"volume":2149,"transactions":9,"vwap":2148},"2025-07-02",2.95,2.99,640800,{"date":2151,"open":322,"high":2152,"low":978,"close":2114,"change":824,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2114},"2025-07-01",3.0050001,-1.68,987700,{"date":2156,"open":2157,"high":322,"low":2158,"close":2159,"change":266,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-30",2.63,2.53,2.98,26.81,1746600,{"date":2163,"open":2164,"high":2165,"low":1550,"close":1550,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1550},"2025-06-27",2.7,2.73,-0.38,-13.92,518700,{"date":2170,"open":1578,"high":2171,"low":1517,"close":2165,"change":843,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2165},"2025-06-26",2.77,7.06,245000,{"date":2175,"open":1578,"high":1093,"low":1085,"close":1578,"change":717,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1578},"2025-06-25",-0.78,219500,{"date":2179,"open":1077,"high":1600,"low":1122,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-24",2.57,0.16,6.64,249000,{"date":2185,"open":1590,"high":2186,"low":2187,"close":1085,"change":1941,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1085},"2025-06-23",2.835,2.403,-11.07,538700,{"date":2191,"open":1585,"high":1394,"low":1592,"close":2192,"change":911,"percent_change":1784,"volume":2193,"transactions":9,"vwap":2192},"2025-06-20",2.71,519000,{"date":2195,"open":1490,"high":2196,"low":2197,"close":1585,"change":1137,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1585},"2025-06-18",2.687,2.423,4.88,299500,{"date":2201,"open":2158,"high":2202,"low":1369,"close":1523,"change":528,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1523},"2025-06-17",2.579,0.82,178800,{"date":2206,"open":956,"high":1094,"low":1379,"close":1490,"change":1059,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1490},"2025-06-16",3.83,211700,{"date":2210,"open":1084,"high":2211,"low":1384,"close":1550,"change":1228,"percent_change":470,"volume":2212,"transactions":9,"vwap":1550},"2025-06-13",2.51,170100,{"date":2214,"open":1077,"high":2158,"low":1084,"close":1369,"change":787,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1369},"2025-06-12",-3.57,148400,{"date":2218,"open":1592,"high":1585,"low":1085,"close":1094,"change":768,"percent_change":768,"volume":2219,"transactions":9,"vwap":1094},"2025-06-11",352400,{"date":2221,"open":1500,"high":1592,"low":854,"close":1094,"change":1030,"percent_change":1608,"volume":2222,"transactions":9,"vwap":1094},"2025-06-10",355100,{"date":2224,"open":1094,"high":2225,"low":1369,"close":1500,"change":836,"percent_change":1930,"volume":2226,"transactions":9,"vwap":1500},"2025-06-09",2.658,208600,{"date":2228,"open":2229,"high":1590,"low":1592,"close":1578,"change":824,"percent_change":1574,"volume":2230,"transactions":9,"vwap":1578},"2025-06-06",2.65,301200,{"date":2232,"open":1500,"high":2233,"low":1518,"close":2234,"change":1137,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-05",2.66,2.6,4.84,322600,{"date":2238,"open":904,"high":1517,"low":1124,"close":1077,"change":2122,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1077},"2025-06-04",15.89,347500,{"date":2242,"open":1064,"high":1373,"low":1035,"close":1072,"change":943,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1072},"2025-06-03",5.42,298000,{"date":2246,"open":1029,"high":1071,"low":2247,"close":1029,"change":528,"percent_change":46,"volume":2248,"transactions":9,"vwap":1029},"2025-06-02",1.953,264500,{"date":2250,"open":1029,"high":2251,"low":902,"close":1051,"change":111,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1051},"2025-05-30",2.066,-0.5,267800,{"date":2255,"open":1459,"high":1078,"low":1035,"close":1116,"change":111,"percent_change":1763,"volume":2256,"transactions":9,"vwap":1116},"2025-05-29",202500,{"date":2258,"open":1064,"high":2259,"low":900,"close":1029,"change":768,"percent_change":768,"volume":2260,"transactions":9,"vwap":1029},"2025-05-28",2.116,326300,{"date":2262,"open":1550,"high":1550,"low":1035,"close":1029,"change":1342,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1029},"2025-05-27",-11.74,670000,{"date":2266,"open":1518,"high":1094,"low":1529,"close":1131,"change":810,"percent_change":788,"volume":2267,"transactions":9,"vwap":1131},"2025-05-23",332000,{"date":2269,"open":1052,"high":2234,"low":1052,"close":1500,"change":1951,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1500},"2025-05-22",11.87,704200,{"date":2273,"open":1529,"high":1130,"low":1347,"close":996,"change":111,"percent_change":2274,"volume":2275,"transactions":9,"vwap":996},"2025-05-21",-0.45,341700,{"date":2277,"open":1028,"high":1077,"low":1116,"close":1045,"change":950,"percent_change":2074,"volume":2278,"transactions":9,"vwap":1045},"2025-05-20",592000,{"date":2280,"open":1044,"high":1052,"low":1005,"close":1347,"change":679,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1347},"2025-05-19",-1.41,264200,{"date":2284,"open":1013,"high":1580,"low":2285,"close":1044,"change":773,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1044},"2025-05-16",2.055,-1.84,466100,{"date":2289,"open":1590,"high":2002,"low":1398,"close":1398,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1398},"2025-05-15",-0.61,-21.94,685500,{"date":2294,"open":2121,"high":322,"low":2295,"close":2143,"change":824,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2143},"2025-05-14",2.755,-1.77,290000,{"date":2299,"open":2192,"high":322,"low":1037,"close":2133,"change":943,"percent_change":1656,"volume":2300,"transactions":9,"vwap":2133},"2025-05-13",328300,{"date":2302,"open":1585,"high":1616,"low":2180,"close":2303,"change":1348,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-12",2.72,11.48,455300,{"date":2307,"open":1517,"high":2308,"low":1550,"close":1490,"change":773,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1490},"2025-05-09",2.563,-1.61,164100,{"date":2312,"open":1094,"high":2234,"low":1085,"close":1077,"change":773,"percent_change":2027,"volume":2313,"transactions":9,"vwap":1077},"2025-05-08",159300,{"date":2315,"open":2180,"high":2229,"low":1512,"close":1094,"change":836,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1094},"2025-05-07",-3.82,116900,{"date":2319,"open":2229,"high":1218,"low":1523,"close":1037,"change":768,"percent_change":768,"volume":2320,"transactions":9,"vwap":1037},"2025-05-06",149200,{"date":2322,"open":2157,"high":2098,"low":1578,"close":1037,"change":360,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1037},"2025-05-05",-2.6,184900,{"date":2326,"open":1369,"high":2165,"low":1369,"close":2116,"change":1851,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2116},"2025-05-02",9.35,207900,{"date":2330,"open":1076,"high":2158,"low":854,"close":1523,"change":903,"percent_change":736,"volume":2331,"transactions":9,"vwap":1523},"2025-05-01",132200,{"date":2333,"open":1550,"high":1517,"low":1013,"close":1502,"change":903,"percent_change":927,"volume":2334,"transactions":9,"vwap":1502},"2025-04-30",249200,{"date":2336,"open":1130,"high":2158,"low":1014,"close":1084,"change":717,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1084},"2025-04-29",-0.83,150300,{"date":2340,"open":1578,"high":1600,"low":956,"close":1518,"change":1581,"percent_change":1107,"volume":2105,"transactions":9,"vwap":1518},"2025-04-28",{"date":2342,"open":1585,"high":2157,"low":1369,"close":2343,"change":1228,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-04-25",2.56,-3.03,210600,{"date":2347,"open":2157,"high":2192,"low":1512,"close":1093,"change":911,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1093},"2025-04-24",5.18,245600,{"date":2351,"open":2352,"high":2157,"low":2353,"close":2211,"change":903,"percent_change":1111,"volume":2354,"transactions":9,"vwap":2211},"2025-04-23",2.59,2.473,139600,{"date":178,"open":2229,"high":1616,"low":1518,"close":1501,"change":1117,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1501},-6.79,398600]