[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BZFD":3,"homepage-market-summary":31,"stock-historical-BZFD":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BZFD","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},"BuzzFeed, Inc. Class A Common Stock","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","BuzzFeed Inc is a digital media company across pop culture, entertainment, shopping, food, and news, its brands drive conversation and inspire what audiences watch, read, and buy now and into the future. Its iconic, globally-loved brands include BuzzFeed, HuffPost, and Tasty. The company generates revenue from advertising, content, commerce, and other sources.","507","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.11,1.13,1.14,1.08,1.12,-0.01,-0.89,113399.193134,1419,1.1064,2.21,0.54000002,1173915.0660984144,34.1,1403,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,114,118,123,128,133,138,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":17,"price":117,"is_up":40},"Consumer Cycl","XLY",110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.68,895074,326702081.590702,-35.47,"2025-04-22",[181,182,189,199,208,218,225,232,241,249,254,262,268,275,281,288,295,301,306,312,320,328,334,342,350,358,365,372,379,385,390,396,401,406,411,418,424,429,436,442,448,453,461,469,475,481,489,497,505,510,514,520,527,535,544,551,558,565,571,576,582,588,596,602,609,616,622,627,630,635,640,647,653,658,662,666,671,676,680,683,688,691,696,701,707,714,719,725,731,738,746,754,761,768,775,779,783,788,791,796,800,808,817,826,834,843,851,858,867,874,881,889,898,906,913,919,927,936,943,951,957,965,972,978,986,992,1000,1009,1015,1021,1027,1035,1041,1049,1056,1062,1069,1076,1081,1088,1094,1100,1106,1112,1117,1121,1128,1133,1139,1145,1149,1154,1161,1167,1171,1177,1182,1187,1193,1199,1204,1208,1216,1222,1228,1235,1243,1250,1258,1265,1272,1279,1286,1293,1299,1305,1310,1315,1320,1327,1334,1338,1344,1351,1357,1361,1367,1371,1377,1384,1389,1394,1401,1406,1411,1417,1423,1426,1432,1437,1442,1446,1450,1455,1461,1465,1471,1475,1479,1485,1489,1495,1501,1506,1511,1515,1519,1524,1528,1532,1538,1542,1548,1552,1556,1561,1566,1569,1573,1577,1581,1584,1588,1592,1597,1602,1608,1612,1616,1619,1623,1627,1631,1635,1639,1644,1648,1652,1657,1661,1666,1671,1676,1681,1685,1689,1693,1697,1700,1706,1710,1716,1722,1727,1730,1736,1740,1745,1749,1753,1758,1761,1765,1768,1774,1780,1784,1789,1792,1796,1801,1805,1809,1813,1816,1819,1822,1826,1832,1836,1840,1843,1849,1854,1857,1861,1865,1870,1877,1884,1890,1897,1904,1909,1914,1918,1924,1929,1935,1940,1944,1948,1951,1955,1959,1962,1966,1970,1974,1978,1982,1985,1988,1992,1995,2000,2003,2006,2011,2016,2020,2025,2029,2034,2038,2042,2045,2049,2054,2057,2064,2070,2074,2078,2083,2088,2091,2096,2099,2102,2105,2109,2112,2117,2121,2125,2130,2134,2138,2142,2145,2148,2151,2156,2159],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":17,"high":18,"low":184,"close":20,"change":21,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.09,-0.88,298407.889469,2051,1.1106,{"date":190,"open":191,"high":192,"low":193,"close":17,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.18,1.21,1.1,-0.05,-4.24,708832.652775,2224,1.1529,{"date":200,"open":201,"high":191,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.07,1.05,0.12,11.32,758099.4962,4088,1.1395,{"date":209,"open":210,"high":201,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.04,1.03,1.06,0.02,1.92,215565.82015,1251,1.0534,{"date":219,"open":210,"high":201,"low":211,"close":210,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",0.01,0.97,181749.093014,913,1.0607,{"date":226,"open":90,"high":227,"low":90,"close":211,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.055,0,105084.612182,646,1.0314,{"date":233,"open":184,"high":234,"low":235,"close":211,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",1.115,1.025,-0.06,-5.5,852959.020302,1790,1.0521,{"date":242,"open":17,"high":243,"low":184,"close":184,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.15,-0.03,-2.68,283875.087511,1048,1.1032,{"date":250,"open":17,"high":18,"low":20,"close":20,"change":228,"percent_change":228,"volume":251,"transactions":252,"vwap":253},"2026-09-21",196725.127373,917,1.1235,{"date":255,"open":20,"high":256,"low":257,"close":20,"change":213,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",1.16,1.1029,1.82,244040.449448,1111,1.1275,{"date":263,"open":193,"high":20,"low":184,"close":193,"change":220,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",0.92,72748.335363,697,1.1067,{"date":269,"open":201,"high":234,"low":201,"close":184,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",0.04,3.81,297010.668268,1153,1.0969,{"date":276,"open":184,"high":16,"low":202,"close":202,"change":236,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",-5.41,139925.759794,843,1.0612,{"date":282,"open":201,"high":16,"low":201,"close":16,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",0.03,2.78,242899.5627,1090,1.0988,{"date":289,"open":201,"high":290,"low":212,"close":19,"change":213,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",1.095,1.89,162849.874,825,1.077,{"date":296,"open":202,"high":212,"low":210,"close":212,"change":21,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-10",-0.93,160864.2648,842,1.0509,{"date":302,"open":19,"high":184,"low":227,"close":201,"change":21,"percent_change":297,"volume":303,"transactions":304,"vwap":305},"2026-09-09",433816.868809,1500,1.0769,{"date":307,"open":184,"high":17,"low":19,"close":19,"change":21,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-08",-0.92,169942.512671,1072,1.0918,{"date":313,"open":193,"high":314,"low":184,"close":184,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-04",1.125,-0.04,-3.54,351463.280257,1249,1.1093,{"date":321,"open":16,"high":322,"low":323,"close":17,"change":213,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-03",1.1432,1.1006,1.8,133372.692,624,1.1298,{"date":329,"open":193,"high":18,"low":193,"close":16,"change":220,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-02",0.91,216110.886341,1214,1.1197,{"date":335,"open":336,"high":336,"low":193,"close":193,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-01",1.17,-0.09,-7.56,292606.389132,1432,1.1331,{"date":343,"open":344,"high":344,"low":345,"close":61,"change":194,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-31",1.24,1.1602,-4.03,689333.291275,1799,1.1847,{"date":351,"open":19,"high":352,"low":19,"close":344,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-28",1.27,0.13,11.71,1660946.891508,3721,1.2059,{"date":359,"open":19,"high":16,"low":201,"close":16,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-27",0.025,2.3,528625.404733,1342,1.0997,{"date":366,"open":16,"high":20,"low":19,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":290},"2026-08-26",1.085,-0.025,-2.25,148512.128467,690,{"date":373,"open":193,"high":20,"low":19,"close":16,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-25",-0.02,-1.77,340306.201847,1059,1.096,{"date":380,"open":184,"high":381,"low":184,"close":17,"change":213,"percent_change":324,"volume":382,"transactions":383,"vwap":384},"2026-08-24",1.145,215104.348549,1037,1.1252,{"date":386,"open":193,"high":17,"low":19,"close":16,"change":220,"percent_change":330,"volume":387,"transactions":388,"vwap":389},"2026-08-21",189622.033489,922,1.1097,{"date":391,"open":19,"high":234,"low":19,"close":193,"change":21,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-20",-0.9,217014.267144,927,1.0884,{"date":397,"open":20,"high":17,"low":184,"close":16,"change":228,"percent_change":228,"volume":398,"transactions":399,"vwap":400},"2026-08-19",377680.026375,1660,1.1116,{"date":402,"open":193,"high":17,"low":184,"close":16,"change":228,"percent_change":228,"volume":403,"transactions":404,"vwap":405},"2026-08-18",488302.177853,1744,1.1031,{"date":407,"open":20,"high":17,"low":19,"close":16,"change":228,"percent_change":228,"volume":408,"transactions":409,"vwap":410},"2026-08-17",679436.904421,1808,1.1035,{"date":412,"open":20,"high":413,"low":201,"close":16,"change":244,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",1.1464,-2.63,452577.933433,1621,1.097,{"date":419,"open":16,"high":256,"low":184,"close":18,"change":283,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-13",2.7,350422.177561,1443,1.1309,{"date":425,"open":193,"high":20,"low":212,"close":16,"change":21,"percent_change":22,"volume":426,"transactions":427,"vwap":428},"2026-08-12",775266.90842,4042,1.0833,{"date":430,"open":17,"high":431,"low":432,"close":20,"change":21,"percent_change":185,"volume":433,"transactions":434,"vwap":435},"2026-08-11",1.155,1.0999,357530.658124,1659,1.1132,{"date":437,"open":243,"high":191,"low":20,"close":17,"change":244,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",-2.59,493272.992532,2301,1.1391,{"date":443,"open":18,"high":336,"low":314,"close":256,"change":283,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",2.65,289087.034184,1574,1.1434,{"date":449,"open":16,"high":18,"low":290,"close":17,"change":213,"percent_change":324,"volume":450,"transactions":451,"vwap":452},"2026-08-06",411955.365996,2365,1.1148,{"date":454,"open":193,"high":336,"low":455,"close":16,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-05",1.0505,-0.11,-9.02,528762.109544,2956,1.1153,{"date":462,"open":61,"high":344,"low":463,"close":464,"change":270,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",1.1624,1.22,3.39,722359.44077,2570,1.2177,{"date":470,"open":191,"high":464,"low":336,"close":191,"change":21,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",-0.84,619005.76723,3340,1.1971,{"date":476,"open":191,"high":192,"low":256,"close":61,"change":21,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-31",-0.83,324608.202534,1161,1.1785,{"date":482,"open":61,"high":464,"low":483,"close":484,"change":220,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-30",1.1505,1.2,0.84,650915.73272,2368,1.1872,{"date":490,"open":344,"high":491,"low":492,"close":61,"change":236,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",1.245,1.165,-4.8,454464.244413,2306,1.2061,{"date":498,"open":344,"high":499,"low":336,"close":500,"change":203,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",1.26,1.25,10.62,2014710.049928,10586,1.2446,{"date":506,"open":20,"high":492,"low":212,"close":17,"change":213,"percent_change":324,"volume":507,"transactions":508,"vwap":509},"2026-07-27",894538.338361,2669,1.1264,{"date":511,"open":17,"high":243,"low":201,"close":16,"change":374,"percent_change":375,"volume":512,"transactions":513,"vwap":319},"2026-07-24",1184697.184027,3522,{"date":515,"open":484,"high":516,"low":17,"close":17,"change":456,"percent_change":517,"volume":518,"transactions":519,"vwap":345},"2026-07-23",1.23,-8.87,1033642.060356,3085,{"date":521,"open":352,"high":522,"low":516,"close":344,"change":315,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-22",1.3,-3.12,283931.806358,1644,1.2518,{"date":528,"open":352,"high":529,"low":499,"close":530,"change":21,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-21",1.305,1.28,-0.78,433665.113385,2145,1.2774,{"date":536,"open":83,"high":537,"low":538,"close":539,"change":315,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-20",1.345,1.265,1.29,-3.01,808235.259472,3985,1.2972,{"date":545,"open":546,"high":547,"low":529,"close":548,"change":236,"percent_change":549,"volume":550,"transactions":9,"vwap":548},"2026-07-17",1.36,1.363,1.33,-4.32,706400,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":374,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-07-16",1.42,1.365,1.39,-1.42,457600,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":283,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-15",1.38,1.46,1.41,2.17,295300,{"date":566,"open":553,"high":567,"low":568,"close":560,"change":244,"percent_change":569,"volume":570,"transactions":9,"vwap":560},"2026-07-14",1.43,1.37,-2.13,220000,{"date":572,"open":553,"high":561,"low":573,"close":562,"change":374,"percent_change":574,"volume":575,"transactions":9,"vwap":562},"2026-07-13",1.405,-1.4,207700,{"date":577,"open":578,"high":579,"low":573,"close":567,"change":194,"percent_change":580,"volume":581,"transactions":9,"vwap":567},"2026-07-10",1.48,1.525,-3.38,594400,{"date":583,"open":561,"high":584,"low":585,"close":578,"change":21,"percent_change":586,"volume":587,"transactions":9,"vwap":578},"2026-07-09",1.55,1.45,-0.67,393000,{"date":589,"open":590,"high":591,"low":553,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-08",1.59,1.61,1.49,-0.12,-7.45,1083900,{"date":597,"open":578,"high":598,"low":546,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":591},"2026-07-07",1.7,0.14,9.52,3642600,{"date":603,"open":604,"high":605,"low":562,"close":606,"change":244,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-06",1.51,1.54,1.47,-2,658800,{"date":610,"open":611,"high":612,"low":585,"close":613,"change":374,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-02",1.53,1.599,1.5,-1.32,496300,{"date":617,"open":561,"high":618,"low":561,"close":619,"change":108,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-01",1.64,1.52,4.11,1057000,{"date":623,"open":604,"high":611,"low":624,"close":561,"change":236,"percent_change":625,"volume":626,"transactions":9,"vwap":561},"2026-06-30",1.44,-3.95,451500,{"date":628,"open":604,"high":584,"low":585,"close":619,"change":270,"percent_change":420,"volume":629,"transactions":9,"vwap":619},"2026-06-29",354600,{"date":631,"open":632,"high":605,"low":632,"close":578,"change":599,"percent_change":633,"volume":634,"transactions":9,"vwap":578},"2026-06-26",1.31,10.45,886000,{"date":636,"open":585,"high":637,"low":83,"close":83,"change":456,"percent_change":638,"volume":639,"transactions":9,"vwap":83},"2026-06-25",1.455,-7.59,491400,{"date":641,"open":642,"high":643,"low":553,"close":585,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":585},"2026-06-24",1.56,1.585,-0.08,-5.23,763900,{"date":648,"open":613,"high":649,"low":578,"close":611,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":611},"2026-06-23",1.65,0.11,7.75,2214600,{"date":654,"open":578,"high":642,"low":655,"close":553,"change":644,"percent_change":656,"volume":657,"transactions":9,"vwap":553},"2026-06-22",1.385,-5.33,1119900,{"date":659,"open":606,"high":613,"low":562,"close":613,"change":108,"percent_change":660,"volume":661,"transactions":9,"vwap":613},"2026-06-18",4.17,986100,{"date":663,"open":606,"high":584,"low":624,"close":624,"change":236,"percent_change":664,"volume":665,"transactions":9,"vwap":624},"2026-06-17",-4,777400,{"date":667,"open":624,"high":668,"low":669,"close":613,"change":108,"percent_change":660,"volume":670,"transactions":9,"vwap":613},"2026-06-16",1.515,1.4,1177300,{"date":672,"open":546,"high":613,"low":673,"close":624,"change":650,"percent_change":674,"volume":675,"transactions":9,"vwap":624},"2026-06-15",1.323,8.27,835000,{"date":677,"open":555,"high":669,"low":530,"close":548,"change":315,"percent_change":678,"volume":679,"transactions":9,"vwap":548},"2026-06-12",-2.92,988500,{"date":681,"open":560,"high":578,"low":546,"close":568,"change":228,"percent_change":228,"volume":682,"transactions":9,"vwap":568},"2026-06-11",862700,{"date":684,"open":546,"high":685,"low":548,"close":568,"change":283,"percent_change":686,"volume":687,"transactions":9,"vwap":568},"2026-06-10",1.395,2.24,549100,{"date":689,"open":546,"high":553,"low":352,"close":83,"change":213,"percent_change":619,"volume":690,"transactions":9,"vwap":83},"2026-06-09",493700,{"date":692,"open":624,"high":606,"low":352,"close":693,"change":644,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-08",1.32,-5.71,1947500,{"date":697,"open":606,"high":613,"low":568,"close":669,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":669},"2026-06-05",-0.1,-6.67,800500,{"date":702,"open":624,"high":703,"low":567,"close":613,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":613},"2026-06-04",1.6,0.05,3.45,525700,{"date":708,"open":709,"high":710,"low":624,"close":585,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":585},"2026-06-03",1.57,1.58,-0.14,-8.81,973500,{"date":715,"open":649,"high":598,"low":611,"close":590,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":590},"2026-06-02",-0.07,-4.22,1026600,{"date":720,"open":721,"high":598,"low":703,"close":722,"change":283,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-01",1.63,1.66,1.84,926700,{"date":726,"open":727,"high":728,"low":710,"close":721,"change":236,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-05-29",1.68,1.74,-3.55,1698800,{"date":732,"open":733,"high":258,"low":734,"close":735,"change":194,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-05-28",1.81,1.62,1.69,-2.87,1652100,{"date":739,"open":740,"high":741,"low":742,"close":728,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":728},"2026-05-27",1.93,1.966,1.709,-0.23,-11.68,3108400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":593,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-26",2.13,2.2,1.9,1.97,-5.74,3133200,{"date":755,"open":258,"high":26,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-22",1.77,2.09,0.33,18.75,3713700,{"date":762,"open":590,"high":763,"low":709,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-21",1.87,1.76,0.19,12.1,3788900,{"date":769,"open":770,"high":771,"low":548,"close":709,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":709},"2026-05-20",1.35,1.67,0.26,19.85,5803300,{"date":776,"open":669,"high":561,"low":500,"close":632,"change":716,"percent_change":777,"volume":778,"transactions":9,"vwap":632},"2026-05-19",-5.07,2508600,{"date":780,"open":613,"high":613,"low":83,"close":560,"change":456,"percent_change":781,"volume":782,"transactions":9,"vwap":560},"2026-05-18",-7.38,1671700,{"date":784,"open":522,"high":642,"low":500,"close":592,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":592},"2026-05-15",0.16,12.03,4723100,{"date":789,"open":499,"high":561,"low":500,"close":548,"change":213,"percent_change":611,"volume":790,"transactions":9,"vwap":548},"2026-05-14",4662300,{"date":792,"open":548,"high":560,"low":793,"close":632,"change":644,"percent_change":794,"volume":795,"transactions":9,"vwap":632},"2026-05-13",0.99000001,-5.76,12280500,{"date":797,"open":598,"high":324,"low":770,"close":555,"change":136,"percent_change":798,"volume":799,"transactions":9,"vwap":555},"2026-05-12",90.41,131369500,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-11",0.79500002,0.80699998,0.73000002,-0.093,-11.3,13823000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-08",0.80000001,0.83999997,0.77600002,0.82300001,0.007,0.86,248400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-07",0.82999998,0.86699998,0.79699999,0.81599998,-0.051,-5.88,249900,{"date":827,"open":828,"high":829,"low":830,"close":820,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-05-06",0.852,0.87,0.81999999,0.006,0.7,284900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-05",0.81199998,0.87400001,0.801,0.861,0.046,5.64,431000,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-04",0.75999999,0.829,0.815,0.031,3.95,351300,{"date":852,"open":845,"high":810,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-01",0.74000001,0.78399998,0.036,4.81,414400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-30",0.75,0.76099998,0.70999998,0.74800003,0.018,2.47,303100,{"date":868,"open":804,"high":869,"low":870,"close":804,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":804},"2026-04-29",0.73900002,0.72000003,0.005,0.69,156400,{"date":875,"open":876,"high":845,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-28",0.74900001,0.72500002,-0.033,-4.35,102000,{"date":882,"open":804,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-27",0.792,0.72399998,0.75800002,0.014,1.88,151700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-24",0.70499998,0.75099999,0.69300002,0.74400002,0.037,5.23,130900,{"date":899,"open":870,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-23",0.72299999,0.68599999,0.70700002,-0.023,-3.15,24200,{"date":907,"open":804,"high":908,"low":909,"close":804,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":804},"2026-04-22",0.76999998,0.66299999,-0.005,-0.68,340000,{"date":914,"open":860,"high":915,"low":862,"close":916,"change":903,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-21",0.77899998,0.73500001,-3.03,124400,{"date":920,"open":921,"high":922,"low":923,"close":885,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":885},"2026-04-20",0.77999997,0.79000002,0.74299997,-0.041,-5.13,89400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-17",0.71200001,0.81099999,0.69999999,0.79900002,0.088,12.38,529300,{"date":937,"open":870,"high":804,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-16",0.69499999,0.71100003,-0.002,-0.28,180200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":361,"volume":950,"transactions":9,"vwap":948},"2026-04-15",0.68900001,0.72600001,0.67000002,0.713,0.016,227000,{"date":952,"open":953,"high":931,"low":953,"close":954,"change":704,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-14",0.653,0.69700003,7.73,333200,{"date":958,"open":959,"high":909,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-13",0.60000002,0.57999998,0.64700001,0.041,6.77,401900,{"date":966,"open":967,"high":968,"low":959,"close":969,"change":21,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-10",0.616,0.63300002,0.60600001,-1.62,190700,{"date":973,"open":974,"high":975,"low":967,"close":967,"change":910,"percent_change":976,"volume":977,"transactions":9,"vwap":967},"2026-04-09",0.62,0.63499999,-0.81,143000,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-08",0.65899998,0.66799998,0.62099999,0.004,0.65,155700,{"date":987,"open":988,"high":988,"low":967,"close":989,"change":903,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-07",0.64899999,0.61699998,-3.59,78600,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-04-06",0.58700001,0.63999999,0.583,0.045,7.56,191500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-02",0.59899998,0.60900003,0.58099997,0.59500003,-0.007,-1.16,89900,{"date":1010,"open":995,"high":988,"low":1011,"close":1012,"change":1006,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-01",0.57499999,0.602,-1.15,88200,{"date":1016,"open":1017,"high":967,"low":1017,"close":1003,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1003},"2026-03-31",0.56,0.042,7.41,147200,{"date":1022,"open":1023,"high":994,"low":27,"close":1024,"change":374,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-30",0.58499998,0.56699997,-3.41,272000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":994,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":994},"2026-03-27",0.625,0.62800002,0.56800002,-0.045,-7.12,188100,{"date":1036,"open":1003,"high":1037,"low":1003,"close":1038,"change":886,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-26",0.64999998,0.63200003,2.27,109800,{"date":1042,"open":1043,"high":1044,"low":959,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-25",0.63,0.65100002,0.61799997,-0.006,-0.96,396600,{"date":1050,"open":947,"high":1051,"low":974,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-24",0.69199997,0.62400001,-0.055,-8.1,344000,{"date":1057,"open":1058,"high":872,"low":1037,"close":1059,"change":1060,"percent_change":1007,"volume":1061,"transactions":9,"vwap":1059},"2026-03-23",0.66000003,0.67900002,-0.008,245600,{"date":1063,"open":1064,"high":1065,"low":1037,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-20",0.671,0.68699998,0.001,0.15,408000,{"date":1070,"open":891,"high":1071,"low":1072,"close":901,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":901},"2026-03-19",0.71399999,0.66100001,-0.034,-4.72,242900,{"date":1077,"open":931,"high":1078,"low":893,"close":870,"change":1079,"percent_change":735,"volume":1080,"transactions":9,"vwap":870},"2026-03-18",0.73699999,0.012,172200,{"date":1082,"open":891,"high":869,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-17",0.704,0.708,0.003,0.43,126100,{"date":1089,"open":931,"high":1090,"low":1091,"close":891,"change":871,"percent_change":1092,"volume":1093,"transactions":9,"vwap":891},"2026-03-16",0.73799998,0.68099999,0.71,166700,{"date":1095,"open":931,"high":1096,"low":1058,"close":931,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":931},"2026-03-13",0.76499999,-0.014,-1.96,660900,{"date":1101,"open":1102,"high":1102,"low":862,"close":1071,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1071},"2026-03-12",0.76899999,-0.046,-6.05,909900,{"date":1107,"open":922,"high":1108,"low":892,"close":845,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":845},"2026-03-11",0.79799998,-0.016,-2.06,80400,{"date":1113,"open":908,"high":846,"low":885,"close":812,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":812},"2026-03-10",-0.027,-3.36,260400,{"date":1118,"open":1096,"high":930,"low":1096,"close":1119,"change":1079,"percent_change":619,"volume":1120,"transactions":9,"vwap":1119},"2026-03-09",0.80299997,56900,{"date":1122,"open":1123,"high":1124,"low":908,"close":1125,"change":1109,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-06",0.787,0.82800001,0.79100001,-1.98,105700,{"date":1129,"open":1130,"high":819,"low":854,"close":803,"change":910,"percent_change":1131,"volume":1132,"transactions":9,"vwap":803},"2026-03-05",0.78500003,-0.62,177400,{"date":1134,"open":1135,"high":1136,"low":1135,"close":836,"change":848,"percent_change":1137,"volume":1138,"transactions":9,"vwap":836},"2026-03-04",0.76599997,0.84799999,3.97,355000,{"date":1140,"open":845,"high":922,"low":1090,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-03",0.78100002,0.022,2.9,223000,{"date":1146,"open":845,"high":1102,"low":853,"close":1147,"change":1046,"percent_change":531,"volume":1148,"transactions":9,"vwap":1147},"2026-03-02",0.759,327000,{"date":1150,"open":845,"high":932,"low":1151,"close":1096,"change":1060,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1096},"2026-02-27",0.75599998,-1.03,434100,{"date":1155,"open":1156,"high":810,"low":1157,"close":1158,"change":1060,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-26",0.76300001,0.76200002,0.773,-1.02,169000,{"date":1162,"open":845,"high":1163,"low":845,"close":1141,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1141},"2026-02-25",0.81,-0.003,-0.38,185000,{"date":1168,"open":812,"high":810,"low":861,"close":854,"change":940,"percent_change":1169,"volume":1170,"transactions":9,"vwap":854},"2026-02-24",-0.25,50300,{"date":1172,"open":810,"high":810,"low":845,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-23",0.78600001,-0.024,-2.96,375900,{"date":1178,"open":1179,"high":811,"low":1125,"close":1163,"change":21,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1163},"2026-02-20",0.80900002,-1.22,183900,{"date":1183,"open":810,"high":1184,"low":810,"close":830,"change":1185,"percent_change":591,"volume":1186,"transactions":9,"vwap":830},"2026-02-19",0.82499999,0.013,346700,{"date":1188,"open":1189,"high":819,"low":1141,"close":803,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":803},"2026-02-18",0.80500001,-0.013,-1.59,98600,{"date":1194,"open":1195,"high":1196,"low":821,"close":830,"change":1085,"percent_change":1197,"volume":1198,"transactions":9,"vwap":830},"2026-02-17",0.81800002,0.83499998,0.37,66400,{"date":1200,"open":1125,"high":1201,"low":922,"close":1202,"change":871,"percent_change":974,"volume":1203,"transactions":9,"vwap":1202},"2026-02-13",0.83099997,0.81699997,179800,{"date":1205,"open":813,"high":813,"low":921,"close":836,"change":1206,"percent_change":593,"volume":1207,"transactions":9,"vwap":836},"2026-02-12",-0.001,178200,{"date":1209,"open":1210,"high":1211,"low":810,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-11",0.86000001,0.86900002,0.81300002,-0.056,-6.44,103600,{"date":1217,"open":811,"high":1218,"low":819,"close":1211,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1211},"2026-02-10",0.88700002,0.023,2.72,79200,{"date":1223,"open":1224,"high":1225,"low":830,"close":1226,"change":1066,"percent_change":203,"volume":1227,"transactions":9,"vwap":1226},"2026-02-09",0.847,0.85100001,0.84600002,50400,{"date":1229,"open":836,"high":1230,"low":1125,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-06",0.85000002,0.84500003,0.049,6.16,194300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":925,"volume":1242,"transactions":9,"vwap":1240},"2026-02-05",0.83399999,0.83600003,0.77399999,0.796,-0.043,413600,{"date":1244,"open":1245,"high":839,"low":1246,"close":1247,"change":903,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-04",0.85399997,0.82599998,0.83899999,-2.67,285200,{"date":1251,"open":1252,"high":1253,"low":819,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-03",0.88999999,0.921,0.86199999,-0.035,-3.9,294500,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":740,"volume":1264,"transactions":9,"vwap":1262},"2026-02-02",0.85799998,0.92000002,0.89700001,0.017,134000,{"date":1266,"open":1267,"high":1268,"low":829,"close":1267,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1267},"2026-01-30",0.88,0.91000003,-0.021,-2.33,209500,{"date":1273,"open":1274,"high":1275,"low":1210,"close":1276,"change":940,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-29",0.89999998,0.90600002,0.90100002,-0.22,604200,{"date":1280,"open":1261,"high":1281,"low":1252,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-28",0.93000001,0.903,-0.026,-2.8,166900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":983,"percent_change":1086,"volume":1292,"transactions":9,"vwap":1291},"2026-01-27",0.92699999,0.93400002,0.91500002,0.92900002,117600,{"date":1294,"open":1290,"high":1295,"low":1290,"close":1296,"change":871,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-26",0.94199997,0.92500001,0.54,260100,{"date":1300,"open":1301,"high":1281,"low":1302,"close":1261,"change":871,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1261},"2026-01-23",0.91799998,0.89300001,0.55,158900,{"date":1306,"open":1268,"high":1307,"low":1308,"close":1290,"change":871,"percent_change":1303,"volume":1309,"transactions":9,"vwap":1290},"2026-01-22",0.935,0.90399998,164500,{"date":1311,"open":1274,"high":1312,"low":1313,"close":1268,"change":220,"percent_change":16,"volume":1314,"transactions":9,"vwap":1268},"2026-01-21",0.94,0.89099997,158000,{"date":1316,"open":1317,"high":1312,"low":1313,"close":1274,"change":1241,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1274},"2026-01-20",0.92799997,-4.56,327100,{"date":1321,"open":1322,"high":1323,"low":1281,"close":1324,"change":194,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-16",0.97000003,0.97500002,0.94300002,-5.04,224100,{"date":1328,"open":103,"high":90,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-15",0.98100001,0.99299997,-0.017,-1.68,128500,{"date":1335,"open":47,"high":212,"low":793,"close":103,"change":213,"percent_change":1336,"volume":1337,"transactions":9,"vwap":103},"2026-01-14",2.02,370200,{"date":1339,"open":1340,"high":211,"low":1341,"close":793,"change":283,"percent_change":1342,"volume":1343,"transactions":9,"vwap":793},"2026-01-13",0.96499997,0.93699998,3.13,420800,{"date":1345,"open":1274,"high":90,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-12",0.884,0.95999998,0.065,7.26,787700,{"date":1352,"open":1282,"high":1353,"low":1354,"close":1355,"change":1060,"percent_change":22,"volume":1356,"transactions":9,"vwap":1355},"2026-01-09",0.92299998,0.88300002,0.89499998,249100,{"date":1358,"open":1268,"high":1253,"low":1252,"close":1282,"change":1006,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1282},"2026-01-08",-0.77,133900,{"date":1362,"open":1312,"high":1363,"low":819,"close":1268,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1268},"2026-01-07",0.94999999,-0.032,-3.4,449200,{"date":1368,"open":1296,"high":1369,"low":1261,"close":1295,"change":983,"percent_change":1086,"volume":1370,"transactions":9,"vwap":1295},"2026-01-06",0.963,288900,{"date":1372,"open":1373,"high":90,"low":1274,"close":1374,"change":1283,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-05",0.93300003,0.93800002,-2.7,625400,{"date":1378,"open":1281,"high":1379,"low":1276,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-02",0.96899998,0.96399999,0.034,3.66,149500,{"date":1385,"open":1261,"high":1323,"low":1386,"close":1281,"change":21,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1281},"2025-12-31",0.91399997,-1.06,420500,{"date":1390,"open":1312,"high":1347,"low":1386,"close":1312,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1312},"2025-12-30",-0.018,-1.88,293600,{"date":1395,"open":793,"high":1396,"low":1281,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-29",0.99800003,0.958,-0.062,-6.08,614900,{"date":1402,"open":1261,"high":16,"low":1252,"close":90,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":90},"2025-12-26",0.109,11.96,1945000,{"date":1407,"open":1268,"high":1408,"low":1267,"close":1409,"change":1185,"percent_change":585,"volume":1410,"transactions":9,"vwap":1409},"2025-12-24",0.92400002,0.91100001,125900,{"date":1412,"open":1268,"high":1296,"low":1413,"close":1414,"change":1391,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-23",0.88200003,0.898,-1.97,347200,{"date":1418,"open":1312,"high":1419,"low":1420,"close":1421,"change":1066,"percent_change":650,"volume":1422,"transactions":9,"vwap":1421},"2025-12-22",0.95700002,0.90200001,0.91600001,355900,{"date":1424,"open":1261,"high":1281,"low":1267,"close":1290,"change":1085,"percent_change":758,"volume":1425,"transactions":9,"vwap":1290},"2025-12-19",380100,{"date":1427,"open":1268,"high":1428,"low":1429,"close":1430,"change":1066,"percent_change":650,"volume":1431,"transactions":9,"vwap":1430},"2025-12-18",0.96200001,0.89399999,0.912,181000,{"date":1433,"open":1323,"high":103,"low":1268,"close":1409,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1409},"2025-12-17",-0.066,-6.76,161700,{"date":1438,"open":47,"high":210,"low":1347,"close":1439,"change":903,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-16",0.977,-2.3,426800,{"date":1443,"open":202,"high":202,"low":47,"close":47,"change":337,"percent_change":1444,"volume":1445,"transactions":9,"vwap":47},"2025-12-15",-8.26,291100,{"date":1447,"open":522,"high":548,"low":47,"close":184,"change":698,"percent_change":1448,"volume":1449,"transactions":9,"vwap":184},"2025-12-12",-8.4,1679800,{"date":1451,"open":20,"high":484,"low":201,"close":61,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":61},"2025-12-11",0.07,6.25,1176500,{"date":1456,"open":1457,"high":314,"low":1329,"close":20,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":20},"2025-12-10",0.99699998,0.123,12.34,591000,{"date":1462,"open":1347,"high":47,"low":1347,"close":1457,"change":1381,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1457},"2025-12-09",3.53,158100,{"date":1466,"open":1467,"high":1468,"low":1363,"close":1369,"change":1114,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1369},"2025-12-08",0.98000002,0.98900002,-2.73,90000,{"date":1472,"open":103,"high":202,"low":1467,"close":793,"change":315,"percent_change":1473,"volume":1474,"transactions":9,"vwap":793},"2025-12-05",-3.88,130700,{"date":1476,"open":210,"high":1477,"low":47,"close":211,"change":21,"percent_change":1047,"volume":1478,"transactions":9,"vwap":211},"2025-12-04",1.049,130500,{"date":1480,"open":1481,"high":202,"low":1481,"close":210,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":210},"2025-12-03",0.93099999,0.105,11.23,274000,{"date":1486,"open":47,"high":47,"low":1307,"close":1307,"change":1032,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1307},"2025-12-02",-4.59,291700,{"date":1490,"open":1261,"high":1491,"low":1276,"close":1467,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1467},"2025-12-01",1.019,0.044,4.7,880000,{"date":1496,"open":1281,"high":1363,"low":1275,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-28",0.93599999,0.026,2.86,367000,{"date":1502,"open":1313,"high":1503,"low":1267,"close":1268,"change":1504,"percent_change":748,"volume":1505,"transactions":9,"vwap":1268},"2025-11-26",0.926,0.019,291400,{"date":1507,"open":1274,"high":1261,"low":1508,"close":1313,"change":1509,"percent_change":330,"volume":1510,"transactions":9,"vwap":1313},"2025-11-25",0.87099999,0.008,240400,{"date":1512,"open":1252,"high":1274,"low":811,"close":1354,"change":1263,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1354},"2025-11-24",1.96,361200,{"date":1516,"open":1252,"high":1421,"low":1230,"close":1517,"change":1174,"percent_change":1375,"volume":1518,"transactions":9,"vwap":1517},"2025-11-21",0.866,477700,{"date":1520,"open":1312,"high":1322,"low":1413,"close":1252,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1252},"2025-11-20",-0.049,-5.22,284600,{"date":1525,"open":1526,"high":793,"low":1253,"close":1526,"change":1206,"percent_change":456,"volume":1527,"transactions":9,"vwap":1526},"2025-11-19",0.93900001,229600,{"date":1529,"open":1312,"high":1467,"low":1261,"close":1312,"change":21,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1312},"2025-11-18",-1.05,468900,{"date":1533,"open":211,"high":1534,"low":1535,"close":1363,"change":236,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1363},"2025-11-17",1.065,0.94700003,-5.94,332600,{"date":1539,"open":1369,"high":90,"low":1347,"close":103,"change":848,"percent_change":1540,"volume":1541,"transactions":9,"vwap":103},"2025-11-14",3.17,247500,{"date":1543,"open":211,"high":211,"low":1363,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-13",0.97899997,-0.061,-5.87,448500,{"date":1549,"open":212,"high":243,"low":211,"close":210,"change":374,"percent_change":1550,"volume":1551,"transactions":9,"vwap":210},"2025-11-12",-1.89,343700,{"date":1553,"open":210,"high":193,"low":103,"close":212,"change":220,"percent_change":1554,"volume":1555,"transactions":9,"vwap":212},"2025-11-11",0.95,518300,{"date":1557,"open":19,"high":193,"low":1558,"close":202,"change":21,"percent_change":1559,"volume":1560,"transactions":9,"vwap":202},"2025-11-10",1.035,-0.94,569400,{"date":1562,"open":484,"high":484,"low":1307,"close":212,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":212},"2025-11-07",-0.57,-34.97,2127600,{"date":1567,"open":649,"high":735,"low":642,"close":721,"change":228,"percent_change":228,"volume":1568,"transactions":9,"vwap":721},"2025-11-06",1058900,{"date":1570,"open":709,"high":618,"low":642,"close":721,"change":270,"percent_change":1571,"volume":1572,"transactions":9,"vwap":721},"2025-11-05",2.52,205000,{"date":1574,"open":590,"high":591,"low":611,"close":590,"change":244,"percent_change":1575,"volume":1576,"transactions":9,"vwap":590},"2025-11-04",-1.85,600600,{"date":1578,"open":721,"high":618,"low":590,"close":734,"change":21,"percent_change":1579,"volume":1580,"transactions":9,"vwap":734},"2025-11-03",-0.61,131100,{"date":1582,"open":703,"high":1583,"low":590,"close":721,"change":283,"percent_change":887,"volume":1333,"transactions":9,"vwap":721},"2025-10-31",1.635,{"date":1585,"open":591,"high":649,"low":590,"close":703,"change":244,"percent_change":1586,"volume":1587,"transactions":9,"vwap":703},"2025-10-30",-1.84,132400,{"date":1589,"open":649,"high":771,"low":703,"close":721,"change":315,"percent_change":1590,"volume":1591,"transactions":9,"vwap":721},"2025-10-29",-2.4,97600,{"date":1593,"open":728,"high":728,"low":1594,"close":771,"change":716,"percent_change":1595,"volume":1596,"transactions":9,"vwap":771},"2025-10-28",1.655,-4.02,144500,{"date":1598,"open":1599,"high":764,"low":1600,"close":728,"change":228,"percent_change":228,"volume":1601,"transactions":9,"vwap":728},"2025-10-27",1.75,1.72,209900,{"date":1603,"open":1604,"high":1605,"low":649,"close":728,"change":1452,"percent_change":1606,"volume":1607,"transactions":9,"vwap":728},"2025-10-24",1.71,1.78,4.19,413000,{"date":1609,"open":649,"high":771,"low":734,"close":771,"change":270,"percent_change":1610,"volume":1611,"transactions":9,"vwap":771},"2025-10-23",2.45,118100,{"date":1613,"open":722,"high":771,"low":590,"close":721,"change":244,"percent_change":1614,"volume":1615,"transactions":9,"vwap":721},"2025-10-22",-1.81,269700,{"date":1617,"open":649,"high":735,"low":618,"close":722,"change":228,"percent_change":228,"volume":1618,"transactions":9,"vwap":722},"2025-10-21",101900,{"date":1620,"open":591,"high":735,"low":591,"close":722,"change":704,"percent_change":1621,"volume":1622,"transactions":9,"vwap":722},"2025-10-20",3.11,125300,{"date":1624,"open":649,"high":735,"low":1625,"close":591,"change":315,"percent_change":1626,"volume":816,"transactions":9,"vwap":591},"2025-10-17",1.594,-2.42,{"date":1628,"open":598,"high":1599,"low":721,"close":649,"change":315,"percent_change":1629,"volume":1630,"transactions":9,"vwap":649},"2025-10-16",-2.37,175000,{"date":1632,"open":1600,"high":1599,"low":722,"close":735,"change":374,"percent_change":1633,"volume":1634,"transactions":9,"vwap":735},"2025-10-15",-1.17,164700,{"date":1636,"open":734,"high":1600,"low":591,"close":1604,"change":704,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1604},"2025-10-14",3.01,170700,{"date":1640,"open":649,"high":1641,"low":591,"close":722,"change":108,"percent_change":1642,"volume":1643,"transactions":9,"vwap":722},"2025-10-13",1.665,3.75,133200,{"date":1645,"open":771,"high":727,"low":590,"close":703,"change":236,"percent_change":1646,"volume":1647,"transactions":9,"vwap":703},"2025-10-10",-3.61,538800,{"date":1649,"open":1604,"high":1600,"low":649,"close":722,"change":236,"percent_change":1650,"volume":1651,"transactions":9,"vwap":722},"2025-10-09",-3.49,324800,{"date":1653,"open":727,"high":1654,"low":722,"close":1600,"change":108,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1600},"2025-10-08",1.73,3.61,240200,{"date":1658,"open":728,"high":1599,"low":722,"close":722,"change":716,"percent_change":1659,"volume":1660,"transactions":9,"vwap":722},"2025-10-07",-4.05,250100,{"date":1662,"open":1599,"high":1663,"low":1600,"close":1654,"change":374,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1654},"2025-10-06",1.799,-1.14,147900,{"date":1667,"open":1654,"high":324,"low":1668,"close":1599,"change":704,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1599},"2025-10-03",1.702,2.94,311000,{"date":1672,"open":735,"high":1600,"low":1673,"close":598,"change":220,"percent_change":1674,"volume":1675,"transactions":9,"vwap":598},"2025-10-02",1.684,0.59,87600,{"date":1677,"open":598,"high":1678,"low":722,"close":735,"change":21,"percent_change":1679,"volume":1680,"transactions":9,"vwap":735},"2025-10-01",1.725,-0.59,254000,{"date":1682,"open":1604,"high":728,"low":727,"close":598,"change":244,"percent_change":1683,"volume":1684,"transactions":9,"vwap":598},"2025-09-30",-1.73,255600,{"date":1686,"open":1654,"high":1599,"low":1600,"close":1654,"change":220,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1654},"2025-09-29",0.58,106100,{"date":1690,"open":1600,"high":764,"low":1604,"close":1600,"change":21,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1600},"2025-09-26",-0.58,132700,{"date":1694,"open":764,"high":258,"low":1600,"close":1654,"change":315,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1654},"2025-09-25",-2.26,300400,{"date":1698,"open":728,"high":756,"low":598,"close":756,"change":283,"percent_change":1600,"volume":1699,"transactions":9,"vwap":756},"2025-09-24",181700,{"date":1701,"open":1702,"high":1663,"low":1703,"close":728,"change":236,"percent_change":1704,"volume":1705,"transactions":9,"vwap":728},"2025-09-23",1.79,1.715,-3.33,383300,{"date":1707,"open":1708,"high":723,"low":1605,"close":324,"change":194,"percent_change":1375,"volume":1709,"transactions":9,"vwap":324},"2025-09-22",1.83,256300,{"date":1711,"open":1712,"high":214,"low":723,"close":1713,"change":716,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-19",1.91,1.85,-3.65,262000,{"date":1717,"open":763,"high":1718,"low":1719,"close":214,"change":1452,"percent_change":1720,"volume":1721,"transactions":9,"vwap":214},"2025-09-18",1.955,1.86,3.78,418500,{"date":1723,"open":1713,"high":1724,"low":1713,"close":1713,"change":21,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1713},"2025-09-17",1.98,-0.54,247200,{"date":1728,"open":291,"high":214,"low":1708,"close":1719,"change":374,"percent_change":1387,"volume":1729,"transactions":9,"vwap":1719},"2025-09-16",468400,{"date":1731,"open":1732,"high":1733,"low":723,"close":887,"change":593,"percent_change":1734,"volume":1735,"transactions":9,"vwap":887},"2025-09-15",1.99,2,-6,999100,{"date":1737,"open":1738,"high":1738,"low":751,"close":1733,"change":716,"percent_change":580,"volume":1739,"transactions":9,"vwap":1733},"2025-09-12",2.08,221900,{"date":1741,"open":750,"high":1742,"low":887,"close":1742,"change":1743,"percent_change":600,"volume":1744,"transactions":9,"vwap":1742},"2025-09-11",2.07,0.18,379200,{"date":1746,"open":214,"high":1513,"low":1719,"close":291,"change":194,"percent_change":1747,"volume":1748,"transactions":9,"vwap":291},"2025-09-10",-2.58,110500,{"date":1750,"open":1513,"high":1513,"low":291,"close":1751,"change":228,"percent_change":228,"volume":1752,"transactions":9,"vwap":1751},"2025-09-09",1.94,225900,{"date":1754,"open":1713,"high":1733,"low":258,"close":1751,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1751},"2025-09-08",0.08,4.3,296400,{"date":1759,"open":1713,"high":291,"low":1713,"close":1719,"change":220,"percent_change":1297,"volume":1760,"transactions":9,"vwap":1719},"2025-09-05",94900,{"date":1762,"open":1719,"high":887,"low":733,"close":1713,"change":374,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1713},"2025-09-04",-1.07,124000,{"date":1766,"open":1712,"high":751,"low":1713,"close":763,"change":716,"percent_change":1646,"volume":1767,"transactions":9,"vwap":763},"2025-09-03",343200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1751,"change":374,"percent_change":1159,"volume":1773,"transactions":9,"vwap":1751},"2025-09-02",1.95,1.967,1.875,161100,{"date":1775,"open":1733,"high":1776,"low":1777,"close":1513,"change":194,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1513},"2025-08-29",2.03,1.956,-2.49,137600,{"date":1781,"open":1733,"high":1776,"low":1724,"close":1782,"change":213,"percent_change":103,"volume":1783,"transactions":9,"vwap":1782},"2025-08-28",2.01,116900,{"date":1785,"open":1733,"high":1786,"low":1724,"close":1732,"change":21,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1732},"2025-08-27",2.04,-0.5,100800,{"date":1790,"open":1782,"high":1786,"low":1770,"close":1733,"change":21,"percent_change":1787,"volume":1791,"transactions":9,"vwap":1733},"2025-08-26",205900,{"date":1793,"open":1794,"high":1794,"low":1782,"close":1782,"change":21,"percent_change":1787,"volume":1795,"transactions":9,"vwap":1782},"2025-08-25",2.138,100600,{"date":1797,"open":214,"high":1798,"low":214,"close":1336,"change":650,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1336},"2025-08-22",2.06,5.76,255100,{"date":1802,"open":1712,"high":1751,"low":1803,"close":1712,"change":228,"percent_change":228,"volume":1804,"transactions":9,"vwap":1712},"2025-08-21",1.866,127500,{"date":1806,"open":751,"high":1724,"low":750,"close":1712,"change":194,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1712},"2025-08-20",-2.55,189500,{"date":1810,"open":1724,"high":1782,"low":1770,"close":1513,"change":21,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1513},"2025-08-19",-0.51,223500,{"date":1814,"open":1513,"high":1786,"low":1718,"close":751,"change":228,"percent_change":228,"volume":1815,"transactions":9,"vwap":751},"2025-08-18",264300,{"date":1817,"open":1798,"high":1798,"low":751,"close":751,"change":236,"percent_change":1175,"volume":1818,"transactions":9,"vwap":751},"2025-08-15",274700,{"date":1820,"open":1798,"high":1738,"low":1821,"close":1776,"change":194,"percent_change":1590,"volume":816,"transactions":9,"vwap":1776},"2025-08-14",1.949,{"date":1823,"open":1336,"high":1824,"low":1336,"close":1738,"change":283,"percent_change":561,"volume":1825,"transactions":9,"vwap":1738},"2025-08-13",2.14,648200,{"date":1827,"open":1724,"high":1828,"low":1724,"close":1829,"change":1452,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-08-12",2.079,2.05,3.54,197400,{"date":1833,"open":1776,"high":1776,"low":1712,"close":1724,"change":194,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1724},"2025-08-11",-2.46,721300,{"date":1837,"open":1724,"high":26,"low":740,"close":1776,"change":244,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1776},"2025-08-08",-1.46,688900,{"date":1841,"open":757,"high":563,"low":1786,"close":1798,"change":194,"percent_change":1629,"volume":1842,"transactions":9,"vwap":1798},"2025-08-07",718100,{"date":1844,"open":1738,"high":1845,"low":1336,"close":1846,"change":220,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-06",2.15,2.11,0.48,608400,{"date":1850,"open":1742,"high":1851,"low":1782,"close":1852,"change":220,"percent_change":1847,"volume":1853,"transactions":9,"vwap":1852},"2025-08-05",2.131,2.1,271500,{"date":1855,"open":757,"high":563,"low":1829,"close":757,"change":228,"percent_change":228,"volume":1856,"transactions":9,"vwap":757},"2025-08-04",278800,{"date":1858,"open":1852,"high":748,"low":1798,"close":757,"change":644,"percent_change":1859,"volume":1860,"transactions":9,"vwap":757},"2025-08-01",-3.69,96300,{"date":1862,"open":749,"high":1863,"low":1845,"close":563,"change":315,"percent_change":1614,"volume":1864,"transactions":9,"vwap":563},"2025-07-31",2.242,151100,{"date":1866,"open":1867,"high":1868,"low":1845,"close":26,"change":644,"percent_change":1650,"volume":1869,"transactions":9,"vwap":26},"2025-07-30",2.28,2.308,192500,{"date":1871,"open":1872,"high":1872,"low":1867,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-07-29",2.43,2.29,-0.13,-5.37,191800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":270,"percent_change":727,"volume":1883,"transactions":9,"vwap":1882},"2025-07-28",2.39,2.63,2.359,2.42,346300,{"date":1885,"open":1886,"high":1610,"low":1887,"close":1888,"change":194,"percent_change":1110,"volume":1889,"transactions":9,"vwap":1888},"2025-07-25",2.41,2.37,2.38,74900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1872,"change":1874,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1872},"2025-07-24",2.55,2.59,2.36,-5.08,402900,{"date":1898,"open":1899,"high":175,"low":1900,"close":1901,"change":203,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-23",2.49,2.442,2.56,4.92,1134000,{"date":1905,"open":1894,"high":865,"low":1873,"close":1906,"change":1452,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-22",2.44,2.95,217300,{"date":1910,"open":1873,"high":1911,"low":1867,"close":1887,"change":1912,"percent_change":849,"volume":1913,"transactions":9,"vwap":1887},"2025-07-21",2.439,0.09,299700,{"date":1915,"open":1916,"high":1916,"low":1867,"close":1867,"change":228,"percent_change":228,"volume":1917,"transactions":9,"vwap":1867},"2025-07-18",2.35,163200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1867,"change":704,"percent_change":686,"volume":1923,"transactions":9,"vwap":1867},"2025-07-17",2.23,2.335,2.206,294100,{"date":1925,"open":749,"high":1926,"low":1927,"close":1920,"change":270,"percent_change":1708,"volume":1928,"transactions":9,"vwap":1920},"2025-07-16",2.285,2.16,177600,{"date":1930,"open":749,"high":1931,"low":1932,"close":1932,"change":21,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-07-15",2.34,2.19,-0.45,265700,{"date":1936,"open":1824,"high":1937,"low":1938,"close":749,"change":270,"percent_change":1713,"volume":1939,"transactions":9,"vwap":749},"2025-07-14",2.22,2.12,146000,{"date":1941,"open":1932,"high":1873,"low":1845,"close":1927,"change":716,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1927},"2025-07-11",-3.14,217700,{"date":1945,"open":1738,"high":1946,"low":1786,"close":1920,"change":1743,"percent_change":1947,"volume":935,"transactions":9,"vwap":1920},"2025-07-10",2.25,8.78,{"date":1949,"open":1336,"high":1852,"low":1724,"close":1829,"change":283,"percent_change":592,"volume":1950,"transactions":9,"vwap":1829},"2025-07-09",85800,{"date":1952,"open":1829,"high":1798,"low":1336,"close":1336,"change":220,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1336},"2025-07-08",0.5,69700,{"date":1956,"open":1786,"high":1742,"low":1733,"close":1782,"change":236,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1782},"2025-07-07",-2.9,119500,{"date":1960,"open":1798,"high":1846,"low":1776,"close":1742,"change":283,"percent_change":606,"volume":1961,"transactions":9,"vwap":1742},"2025-07-03",51300,{"date":1963,"open":757,"high":1845,"low":1786,"close":1786,"change":716,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1786},"2025-07-02",-3.32,139500,{"date":1967,"open":1733,"high":1846,"low":1732,"close":1846,"change":650,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1846},"2025-07-01",5.5,167100,{"date":1971,"open":1336,"high":1776,"low":1724,"close":1733,"change":244,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1733},"2025-06-30",-1.48,137500,{"date":1975,"open":1336,"high":1776,"low":1976,"close":1776,"change":220,"percent_change":1953,"volume":1977,"transactions":9,"vwap":1776},"2025-06-27",1.965,205700,{"date":1979,"open":1724,"high":1336,"low":1980,"close":1336,"change":270,"percent_change":1336,"volume":1981,"transactions":9,"vwap":1336},"2025-06-26",1.959,102600,{"date":1983,"open":1776,"high":1786,"low":1770,"close":1724,"change":194,"percent_change":1834,"volume":1984,"transactions":9,"vwap":1724},"2025-06-25",209200,{"date":1986,"open":1776,"high":1846,"low":1336,"close":1776,"change":228,"percent_change":228,"volume":1987,"transactions":9,"vwap":1776},"2025-06-24",204700,{"date":1989,"open":1786,"high":1990,"low":1782,"close":1776,"change":244,"percent_change":1838,"volume":1991,"transactions":9,"vwap":1776},"2025-06-23",2.065,147700,{"date":1993,"open":1738,"high":1738,"low":1336,"close":1798,"change":228,"percent_change":228,"volume":1994,"transactions":9,"vwap":1798},"2025-06-20",208400,{"date":1996,"open":757,"high":1997,"low":1829,"close":1798,"change":244,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1798},"2025-06-18",2.095,-1.44,145400,{"date":2001,"open":1852,"high":748,"low":1738,"close":757,"change":315,"percent_change":1392,"volume":2002,"transactions":9,"vwap":757},"2025-06-17",111100,{"date":2004,"open":1938,"high":1927,"low":1852,"close":748,"change":283,"percent_change":567,"volume":2005,"transactions":9,"vwap":748},"2025-06-16",138200,{"date":2007,"open":1920,"high":1039,"low":1742,"close":1852,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1852},"2025-06-13",-0.16,-7.08,358200,{"date":2012,"open":749,"high":1916,"low":2013,"close":2014,"change":283,"percent_change":770,"volume":2015,"transactions":9,"vwap":2014},"2025-06-12",2.175,2.26,220800,{"date":2017,"open":1039,"high":361,"low":1932,"close":1920,"change":244,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1920},"2025-06-11",-1.33,174200,{"date":2021,"open":2022,"high":1867,"low":748,"close":2014,"change":1452,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2014},"2025-06-10",2.18,3.2,227900,{"date":2026,"open":563,"high":2027,"low":748,"close":1932,"change":283,"percent_change":555,"volume":2028,"transactions":9,"vwap":1932},"2025-06-09",2.286,217500,{"date":2030,"open":1938,"high":1920,"low":2031,"close":1927,"change":1912,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1927},"2025-06-06",2.061,4.35,249000,{"date":2035,"open":748,"high":1824,"low":1990,"close":1742,"change":236,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1742},"2025-06-05",-2.82,155900,{"date":2039,"open":1845,"high":1845,"low":1829,"close":748,"change":21,"percent_change":2040,"volume":2041,"transactions":9,"vwap":748},"2025-06-04",-0.47,269000,{"date":2043,"open":563,"high":2022,"low":1938,"close":1824,"change":21,"percent_change":2040,"volume":2044,"transactions":9,"vwap":1824},"2025-06-03",205200,{"date":2046,"open":1845,"high":2047,"low":1846,"close":1845,"change":228,"percent_change":228,"volume":2048,"transactions":9,"vwap":1845},"2025-06-02",2.185,107500,{"date":2050,"open":1845,"high":2051,"low":1938,"close":1845,"change":244,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1845},"2025-05-30",2.215,-1.38,187400,{"date":2055,"open":1920,"high":1921,"low":1938,"close":2022,"change":704,"percent_change":1916,"volume":2056,"transactions":9,"vwap":2022},"2025-05-29",629300,{"date":2058,"open":2059,"high":2060,"low":1846,"close":748,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":748},"2025-05-28",2.33,2.425,-0.3,-12.35,456700,{"date":2065,"open":1829,"high":2066,"low":1829,"close":1872,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1872},"2025-05-27",2.5,0.51,26.56,1864100,{"date":2071,"open":1786,"high":1786,"low":1712,"close":214,"change":1874,"percent_change":2072,"volume":2073,"transactions":9,"vwap":214},"2025-05-23",-6.34,262100,{"date":2075,"open":1513,"high":1738,"low":1513,"close":1829,"change":108,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1829},"2025-05-22",3.02,173400,{"date":2079,"open":757,"high":2080,"low":1732,"close":1732,"change":593,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1732},"2025-05-21",2.097,-5.69,339600,{"date":2084,"open":750,"high":2085,"low":750,"close":1846,"change":765,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1846},"2025-05-20",2.165,9.9,531200,{"date":2089,"open":1712,"high":1513,"low":291,"close":214,"change":236,"percent_change":917,"volume":2090,"transactions":9,"vwap":214},"2025-05-19",172600,{"date":2092,"open":887,"high":1336,"low":723,"close":1724,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1724},"2025-05-16",0.1,5.32,301500,{"date":2097,"open":1751,"high":1751,"low":733,"close":887,"change":716,"percent_change":990,"volume":2098,"transactions":9,"vwap":887},"2025-05-15",146500,{"date":2100,"open":887,"high":1782,"low":887,"close":1770,"change":108,"percent_change":1540,"volume":2101,"transactions":9,"vwap":1770},"2025-05-14",363200,{"date":2103,"open":214,"high":1751,"low":763,"close":291,"change":244,"percent_change":2104,"volume":1853,"transactions":9,"vwap":291},"2025-05-13",-1.56,{"date":2106,"open":751,"high":1733,"low":1713,"close":214,"change":108,"percent_change":2107,"volume":2108,"transactions":9,"vwap":214},"2025-05-12",3.23,285400,{"date":2110,"open":1713,"high":2111,"low":324,"close":1719,"change":270,"percent_change":749,"volume":1514,"transactions":9,"vwap":1719},"2025-05-09",1.917,{"date":2113,"open":750,"high":2114,"low":1654,"close":258,"change":236,"percent_change":2115,"volume":2116,"transactions":9,"vwap":258},"2025-05-08",1.905,-3.19,495300,{"date":2118,"open":1724,"high":1738,"low":1713,"close":887,"change":337,"percent_change":2119,"volume":2120,"transactions":9,"vwap":887},"2025-05-07",-4.57,438700,{"date":2122,"open":1786,"high":1738,"low":1751,"close":751,"change":698,"percent_change":2123,"volume":2124,"transactions":9,"vwap":751},"2025-05-06",-4.83,449900,{"date":2126,"open":1513,"high":2127,"low":1770,"close":1742,"change":1452,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1742},"2025-05-05",2.105,3.5,345300,{"date":2131,"open":214,"high":2132,"low":214,"close":1733,"change":1755,"percent_change":660,"volume":2133,"transactions":9,"vwap":1733},"2025-05-02",2.026,202400,{"date":2135,"open":1751,"high":1798,"low":763,"close":214,"change":244,"percent_change":2136,"volume":2137,"transactions":9,"vwap":214},"2025-05-01",-1.54,405900,{"date":2139,"open":1713,"high":1513,"low":2140,"close":1770,"change":108,"percent_change":1540,"volume":2141,"transactions":9,"vwap":1770},"2025-04-30",1.814,233500,{"date":2143,"open":1713,"high":1751,"low":1708,"close":291,"change":213,"percent_change":201,"volume":2144,"transactions":9,"vwap":291},"2025-04-29",122100,{"date":2146,"open":887,"high":1732,"low":258,"close":763,"change":374,"percent_change":1387,"volume":2147,"transactions":9,"vwap":763},"2025-04-28",113400,{"date":2149,"open":1708,"high":1513,"low":764,"close":291,"change":108,"percent_change":2150,"volume":1203,"transactions":9,"vwap":291},"2025-04-25",3.28,{"date":2152,"open":1654,"high":2153,"low":598,"close":1708,"change":2093,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1708},"2025-04-24",1.865,5.78,190400,{"date":2157,"open":756,"high":324,"low":735,"close":1654,"change":220,"percent_change":1687,"volume":2158,"transactions":9,"vwap":1654},"2025-04-23",299100,{"date":179,"open":721,"high":2160,"low":721,"close":1600,"change":1912,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1600},1.745,5.52,211500]