[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DPRO":3,"homepage-market-summary":30,"stock-historical-DPRO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DPRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Draganfly Inc. Common Shares","Nasdaq",null,"Common Stock","Draganfly Inc is a Canada based company. It is engaged in the provision of engineering services and the manufacture of commercial unmanned vehicle systems and software. The company operates in Canada, the United States, and Internationally. The two segments are Drones, and Corporate. The Drones segment derives its revenue from products and services related to the sale of unmanned aerial vehicles (UAV). The Corporate segment includes all costs not directly associated with the Drone and Vital segments. It generates majority of its revenue from Drones segment.","69",false,{"close":15,"open":16,"high":17,"low":18,"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},5.285,5.565,5.61,5.28,5.495,-0.21,-3.82,1059397.554217,8047,5.3914,14.4,3.7806,2008364.969180048,14.2,1440,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"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":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.63,2448915,893853942.295012,107.25,"2025-04-22",[182,183,193,203,214,225,234,245,256,267,277,286,295,304,312,321,330,339,348,358,368,377,385,395,406,417,426,435,446,455,463,472,479,488,498,508,516,526,536,547,555,562,570,578,586,597,606,613,622,628,636,642,650,658,665,670,678,687,694,700,704,710,715,722,729,735,741,746,754,762,768,775,782,787,796,801,809,816,823,831,837,844,851,858,866,874,882,890,897,906,914,920,926,934,938,943,948,955,960,966,970,974,981,986,990,996,1001,1005,1010,1015,1021,1027,1032,1039,1046,1053,1057,1064,1069,1073,1079,1082,1089,1096,1100,1106,1111,1116,1122,1126,1132,1137,1142,1147,1154,1161,1168,1174,1181,1186,1192,1198,1205,1210,1215,1220,1226,1230,1236,1241,1248,1255,1261,1268,1276,1285,1292,1297,1304,1309,1315,1323,1329,1336,1343,1350,1355,1362,1370,1378,1384,1392,1400,1407,1414,1422,1430,1438,1446,1453,1461,1469,1476,1482,1490,1499,1506,1512,1518,1524,1529,1534,1539,1543,1550,1554,1561,1567,1574,1580,1583,1589,1595,1601,1606,1612,1616,1623,1630,1635,1641,1647,1652,1657,1662,1670,1676,1681,1684,1689,1693,1698,1705,1711,1717,1723,1730,1736,1743,1749,1757,1765,1772,1778,1786,1791,1795,1802,1809,1815,1822,1828,1835,1844,1850,1859,1866,1874,1882,1890,1895,1900,1906,1914,1919,1924,1930,1936,1940,1944,1948,1952,1955,1960,1963,1968,1973,1978,1982,1986,1990,1994,1999,2002,2007,2012,2017,2021,2025,2031,2038,2043,2050,2054,2059,2064,2069,2075,2078,2082,2086,2089,2093,2097,2100,2104,2108,2111,2116,2120,2124,2127,2130,2137,2142,2147,2155,2161,2169,2177,2185,2194,2201,2208,2215,2219,2224,2231,2239,2247,2252,2259,2265,2271,2279,2287,2293,2299,2303,2310,2318,2325,2332,2338,2346,2353,2359,2366,2371,2380,2385,2389,2395,2398,2403,2408,2412,2417,2422,2425,2429,2434,2439,2442,2445,2450,2455,2461,2467,2472,2478,2482,2488,2495,2499],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",6,6.02,5.472,-0.585,-9.62,1704629.660338,14139,5.6838,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",6.3,5.99,6.08,-0.12,-1.94,1768688.33814,12981,6.128,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",5.705,6.32,5.5703,6.2,0.605,10.81,2734722.617763,18635,6.0289,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5.4,5.915,5.38,5.595,0.245,4.58,3225611.281258,19560,5.6926,{"date":226,"open":227,"high":227,"low":15,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",5.62,5.35,-0.22,-3.95,783883.277565,6909,5.3775,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",5.315,5.6,5.224,5.57,0.21,3.92,624186.388872,6315,5.4287,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",5.52,5.665,5.32,5.36,-0.18,-3.25,788582.860108,7453,5.4737,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",5.76,5.815,5.47,5.54,-0.13,-2.29,766109.976866,6968,5.5585,{"date":268,"open":17,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",5.725,5.55,5.67,0.05,0.89,621876.750134,6445,5.6454,{"date":278,"open":279,"high":280,"low":281,"close":227,"change":262,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",5.84,5.91,5.44,-2.26,1306853.040951,9262,5.5998,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":142,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",5.43,5.9,5.75,5.89,1291197.410456,9977,5.7527,{"date":296,"open":216,"high":297,"low":298,"close":288,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",5.45,5.19,0.08,1.5,1055511.145561,10257,5.2804,{"date":305,"open":270,"high":270,"low":306,"close":228,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",5.18,-0.17,-3.08,932571.190767,7759,5.3057,{"date":313,"open":314,"high":315,"low":218,"close":247,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",5.46,5.66,-0.09,-1.6,785785.677823,7107,5.5094,{"date":322,"open":323,"high":324,"low":261,"close":17,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",5.8,5.848,0.14,2.56,1213776.303596,10331,5.6484,{"date":331,"open":239,"high":332,"low":333,"close":260,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",5.74,5.455,-0.3,-5.2,1185482.644443,9674,5.5676,{"date":340,"open":186,"high":341,"low":258,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",6.13,5.77,-0.25,-4.15,965011.935976,8378,5.9465,{"date":349,"open":350,"high":351,"low":352,"close":186,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",6.07,6.211,5.7555,-0.1,-1.63,1678210.460254,12913,5.9805,{"date":359,"open":360,"high":361,"low":279,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",6.36,6.46,6.12,-0.31,-4.82,2493908.441538,17124,6.1024,{"date":369,"open":185,"high":370,"low":371,"close":372,"change":159,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",6.52,5.92,6.43,13.01,6284746.985392,41460,6.2211,{"date":378,"open":218,"high":379,"low":250,"close":380,"change":381,"percent_change":258,"volume":382,"transactions":383,"vwap":384},"2026-09-02",5.72,5.69,0.31,2017855.338881,12548,5.5632,{"date":386,"open":387,"high":388,"low":389,"close":218,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",5.29,5.5772,4.93,-0.04,-0.74,3560053.720876,20452,5.2248,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",4.965,5.48,4.95,5.42,0.955,21.39,9053983.397175,43590,5.2364,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",4.31,4.52,4.275,4.465,0.095,2.17,1106085.702192,7836,4.4126,{"date":418,"open":419,"high":419,"low":408,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",4.4,4.37,0.02,0.46,383719.68196,3062,4.368,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":421,"percent_change":422,"volume":432,"transactions":433,"vwap":434},"2026-08-26",4.3,4.38,4.22,4.35,425959.888825,4971,4.3037,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.325,4.3901,4.27,4.33,0.01,0.23,350734.012986,3882,4.3364,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":307,"percent_change":452,"volume":453,"transactions":454,"vwap":451},"2026-08-24",4.475,4.55,4.2653,4.32,-3.79,425431.923043,3793,{"date":456,"open":431,"high":457,"low":431,"close":458,"change":240,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",4.53,4.49,4.91,519653.562883,4794,4.4674,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":251,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",4.46,4.15,4.28,-4.04,604721.80433,5410,4.2404,{"date":473,"open":474,"high":474,"low":408,"close":465,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",4.59,0,435328.143924,3948,4.4346,{"date":480,"open":481,"high":482,"low":483,"close":465,"change":229,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",4.51,4.6984,4.45,-4.7,504121.274965,4051,4.513,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":20,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",4.86,4.87,4.6325,4.68,-4.29,753320.821655,6411,4.7113,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":279,"volume":505,"transactions":506,"vwap":507},"2026-08-14",4.8,4.97,4.755,4.89,0.27,1263716.382514,11081,4.8601,{"date":509,"open":481,"high":510,"low":483,"close":511,"change":272,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",4.698,4.62,1.09,871338.270143,6725,4.5982,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":325,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",4.5,4.63,4.41,4.57,3.16,711162.233889,6327,4.5601,{"date":527,"open":467,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",4.5863,4.11,4.43,-0.29,-6.14,1582292.31852,12062,4.3895,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",4.78,4.83,4.6293,4.72,0.07,1.51,1045055.465264,9583,4.7252,{"date":548,"open":409,"high":549,"low":550,"close":96,"change":551,"percent_change":458,"volume":552,"transactions":553,"vwap":554},"2026-08-07",4.7075,4.42,0.2,691468.172465,9081,4.5976,{"date":556,"open":431,"high":449,"low":408,"close":483,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",0.09,2.06,458675.151365,5225,4.4595,{"date":563,"open":419,"high":530,"low":564,"close":565,"change":390,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",4.315,4.36,-0.91,511754.313858,8810,4.3775,{"date":571,"open":572,"high":573,"low":572,"close":419,"change":574,"percent_change":439,"volume":575,"transactions":576,"vwap":577},"2026-08-04",4.24,4.44,0.18,681319.839602,6624,4.3776,{"date":579,"open":580,"high":439,"low":581,"close":430,"change":299,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",4.08,4.07,1.93,478033.918915,5354,4.19,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",4.17,4.2751,4.05,4.14,-0.02,-0.48,485351.792783,4805,4.1418,{"date":598,"open":599,"high":588,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",3.81,4.16,0.36,9.47,631181.487048,5114,4.0422,{"date":607,"open":529,"high":588,"low":26,"close":608,"change":334,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",3.8,-7.32,1255444.296705,8234,3.9114,{"date":614,"open":615,"high":408,"low":616,"close":617,"change":334,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",4.25,4.03,4.1,-6.82,969911.15736,6305,4.1165,{"date":623,"open":428,"high":411,"low":624,"close":419,"change":574,"percent_change":439,"volume":625,"transactions":626,"vwap":627},"2026-07-27",4.26,491710.592133,4420,4.3549,{"date":629,"open":429,"high":518,"low":630,"close":430,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",4.2,-0.16,-3.65,478361.43363,3962,4.2592,{"date":637,"open":615,"high":481,"low":615,"close":429,"change":542,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",1.62,591230.14441,5190,4.4039,{"date":643,"open":518,"high":644,"low":410,"close":408,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",4.5978,-0.23,-5.07,829072.887006,6353,4.409,{"date":651,"open":624,"high":652,"low":624,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",4.54,0.29,6.82,698790.310652,5784,4.4713,{"date":659,"open":660,"high":564,"low":585,"close":615,"change":107,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",4.225,1.43,739258.911037,7065,4.2467,{"date":666,"open":581,"high":667,"low":668,"close":585,"change":592,"percent_change":593,"volume":669,"transactions":9,"vwap":585},"2026-07-17",4.265,4,602800,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-16",4.64,4.145,4.21,-0.46,-9.85,1762400,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-15",4.76,4.84,4.56,4.67,-0.08,-1.68,550500,{"date":688,"open":519,"high":689,"low":519,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-14",4.79,4.75,0.125,2.7,633600,{"date":695,"open":689,"high":689,"low":457,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-13",4.625,-0.155,-3.24,681300,{"date":701,"open":491,"high":491,"low":683,"close":538,"change":592,"percent_change":702,"volume":703,"transactions":9,"vwap":538},"2026-07-10",-0.42,651400,{"date":705,"open":706,"high":707,"low":708,"close":500,"change":441,"percent_change":240,"volume":709,"transactions":9,"vwap":500},"2026-07-09",4.81,4.85,4.74,625500,{"date":711,"open":707,"high":459,"low":683,"close":689,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":689},"2026-07-08",-0.07,-1.44,790600,{"date":716,"open":717,"high":717,"low":718,"close":490,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":490},"2026-07-07",5.16,4.835,-0.26,-5.08,941200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":475,"percent_change":475,"volume":728,"transactions":9,"vwap":727},"2026-07-06",5.25,5.27,5.08,5.12,660500,{"date":730,"open":260,"high":239,"low":731,"close":727,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":727},"2026-07-02",5.062,-0.15,-2.85,1014600,{"date":736,"open":737,"high":227,"low":738,"close":725,"change":732,"percent_change":739,"volume":740,"transactions":9,"vwap":725},"2026-07-01",5.33,5.22,-2.77,1047300,{"date":742,"open":314,"high":743,"low":387,"close":400,"change":744,"percent_change":297,"volume":745,"transactions":9,"vwap":400},"2026-06-30",6.1,0.28,3880900,{"date":747,"open":748,"high":749,"low":501,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",5.04,5.2,5.14,0.12,2.39,630600,{"date":755,"open":399,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",5.11,4.885,5.02,0.1,2.03,801600,{"date":763,"open":717,"high":764,"low":491,"close":765,"change":251,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-25",5.295,4.92,-3.53,1131100,{"date":769,"open":737,"high":770,"low":771,"close":772,"change":531,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-24",5.345,5.05,5.1,-5.38,947400,{"date":776,"open":777,"high":247,"low":778,"close":779,"change":262,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-23",5.37,5.3,5.39,-2.36,1011800,{"date":783,"open":342,"high":342,"low":779,"close":247,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":247},"2026-06-22",-0.27,-4.66,1289200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-18",5.97,6.025,5.605,5.79,0.03,0.52,1284800,{"date":797,"open":798,"high":186,"low":271,"close":258,"change":272,"percent_change":799,"volume":800,"transactions":9,"vwap":258},"2026-06-17",5.735,0.88,844000,{"date":802,"open":323,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-16",5.87,5.56,5.71,-0.175,-2.97,1591500,{"date":810,"open":208,"high":360,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",5.88,5.885,-0.115,-1.92,1148700,{"date":817,"open":818,"high":819,"low":792,"close":185,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":185},"2026-06-12",6.57,6.596,-0.51,-7.83,1628400,{"date":824,"open":825,"high":826,"low":332,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",5.785,6.54,6.51,0.785,13.71,1555800,{"date":832,"open":789,"high":833,"low":205,"close":269,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":269},"2026-06-10",6.18,-0.255,-4.26,1270300,{"date":838,"open":826,"high":839,"low":271,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",6.575,5.98,-0.44,-6.85,1656100,{"date":845,"open":361,"high":846,"low":847,"close":848,"change":849,"percent_change":326,"volume":850,"transactions":9,"vwap":848},"2026-06-08",6.72,6.23,6.42,0.16,1208700,{"date":852,"open":853,"high":853,"low":362,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",7.01,6.26,-0.87,-12.2,2391600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":325,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-04",6.88,7.31,6.669,7.13,2,1789400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":593,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-03",7.28,7.29,6.76,6.99,-6.43,2802300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":316,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-02",7.5,7.77,7.25,7.47,-1.19,2526900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":557,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-01",7.715,8.04,7.48,7.56,1.2,4095700,{"date":891,"open":892,"high":892,"low":893,"close":879,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":879},"2026-05-29",7.98,7.07,-0.32,-4.11,4852700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",7.44,8.28,7.33,7.79,1.12,16.79,9576500,{"date":907,"open":826,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-27",6.759,6.29,6.67,0.15,2.3,1611900,{"date":915,"open":848,"high":916,"low":917,"close":370,"change":759,"percent_change":918,"volume":919,"transactions":9,"vwap":370},"2026-05-26",6.7,6.39,1.56,1859200,{"date":921,"open":206,"high":922,"low":923,"close":848,"change":574,"percent_change":924,"volume":925,"transactions":9,"vwap":848},"2026-05-22",6.65,6.19,2.88,2357600,{"date":927,"open":928,"high":929,"low":314,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",5.49,6.245,6.24,0.76,13.87,2690500,{"date":935,"open":779,"high":804,"low":749,"close":398,"change":240,"percent_change":936,"volume":937,"transactions":9,"vwap":398},"2026-05-20",3.98,1659400,{"date":939,"open":940,"high":228,"low":941,"close":725,"change":475,"percent_change":475,"volume":942,"transactions":9,"vwap":725},"2026-05-19",5.24,5.06,1087800,{"date":944,"open":779,"high":314,"low":945,"close":725,"change":712,"percent_change":946,"volume":947,"transactions":9,"vwap":725},"2026-05-18",5.07,-1.31,1086300,{"date":949,"open":950,"high":247,"low":951,"close":952,"change":531,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-15",5.5,5.23,5.34,-5.15,884600,{"date":956,"open":228,"high":380,"low":306,"close":957,"change":142,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-14",5.63,6.03,1606600,{"date":961,"open":236,"high":228,"low":962,"close":963,"change":684,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-13",5.125,5.31,-1.48,1090000,{"date":967,"open":400,"high":950,"low":717,"close":779,"change":732,"percent_change":968,"volume":969,"transactions":9,"vwap":779},"2026-05-12",-2.71,1537000,{"date":971,"open":218,"high":290,"low":972,"close":261,"change":107,"percent_change":512,"volume":973,"transactions":9,"vwap":261},"2026-05-11",5.26,2048400,{"date":975,"open":779,"high":976,"low":977,"close":398,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":398},"2026-05-08",5.7,5.211,0.26,4.98,2023800,{"date":982,"open":950,"high":247,"low":306,"close":738,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":738},"2026-05-07",-0.2,-3.69,1056100,{"date":987,"open":988,"high":398,"low":772,"close":400,"change":381,"percent_change":350,"volume":989,"transactions":9,"vwap":400},"2026-05-06",5.145,1713000,{"date":991,"open":992,"high":993,"low":994,"close":756,"change":475,"percent_change":475,"volume":995,"transactions":9,"vwap":756},"2026-05-05",5.15,5.208,5,880600,{"date":997,"open":951,"high":18,"low":998,"close":756,"change":983,"percent_change":999,"volume":1000,"transactions":9,"vwap":756},"2026-05-04",5.01,-3.77,1150900,{"date":1002,"open":400,"high":288,"low":992,"close":963,"change":712,"percent_change":1003,"volume":1004,"transactions":9,"vwap":963},"2026-05-01",-1.3,864300,{"date":1006,"open":772,"high":281,"low":1007,"close":218,"change":381,"percent_change":1008,"volume":1009,"transactions":9,"vwap":218},"2026-04-30",5.055,6.11,1070800,{"date":1011,"open":249,"high":249,"low":1012,"close":945,"change":20,"percent_change":1013,"volume":1014,"transactions":9,"vwap":945},"2026-04-29",4.94,-3.98,1485500,{"date":1016,"open":1017,"high":227,"low":724,"close":18,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":18},"2026-04-28",5.53,-0.4,-7.04,1293800,{"date":1022,"open":323,"high":803,"low":1023,"close":1024,"change":1025,"percent_change":698,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",5.58,5.68,-0.19,1487600,{"date":1028,"open":1029,"high":206,"low":279,"close":803,"change":531,"percent_change":1030,"volume":1031,"transactions":9,"vwap":803},"2026-04-24",6.28,-4.71,1291900,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":720,"volume":1038,"transactions":9,"vwap":1036},"2026-04-23",6.47,5.94,6.16,-0.33,1420100,{"date":1040,"open":208,"high":1041,"low":208,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-22",6.56,6.49,0.45,7.45,2026700,{"date":1047,"open":196,"high":1048,"low":803,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-21",6.285,6.04,0.17,2.9,1851100,{"date":1054,"open":280,"high":185,"low":805,"close":803,"change":712,"percent_change":1055,"volume":1056,"transactions":9,"vwap":803},"2026-04-20",-1.18,1092300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1035,"change":334,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1035},"2026-04-17",6.25,6.33,5.86,-4.81,1793000,{"date":1065,"open":362,"high":1066,"low":185,"close":930,"change":1067,"percent_change":771,"volume":1068,"transactions":9,"vwap":930},"2026-04-16",6.34,0.3,1490700,{"date":1070,"open":323,"high":196,"low":258,"close":1035,"change":849,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1035},"2026-04-15",2.77,1217700,{"date":1074,"open":247,"high":323,"low":297,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-14",5.78,0.33,6.06,1306000,{"date":1080,"open":281,"high":804,"low":756,"close":297,"change":112,"percent_change":251,"volume":1081,"transactions":9,"vwap":297},"2026-04-13",3015600,{"date":1083,"open":1084,"high":270,"low":1085,"close":314,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":314},"2026-04-10",5.13,5.053,0.39,7.69,4332100,{"date":1090,"open":750,"high":1091,"low":1092,"close":945,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":945},"2026-04-09",5.21,5.03,-0.14,-2.69,673900,{"date":1097,"open":737,"high":288,"low":756,"close":1091,"change":1098,"percent_change":539,"volume":1099,"transactions":9,"vwap":1091},"2026-04-08",0.24,1131700,{"date":1101,"open":1102,"high":306,"low":1103,"close":501,"change":251,"percent_change":1104,"volume":1105,"transactions":9,"vwap":501},"2026-04-07",5.17,4.73,-3.5,1427800,{"date":1107,"open":281,"high":1108,"low":992,"close":992,"change":343,"percent_change":1109,"volume":1110,"transactions":9,"vwap":992},"2026-04-06",5.64,-4.63,1506300,{"date":1112,"open":1113,"high":281,"low":96,"close":216,"change":794,"percent_change":1114,"volume":1115,"transactions":9,"vwap":216},"2026-04-02",4.695,10.66,2058000,{"date":1117,"open":998,"high":726,"low":490,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-01",4.88,-0.03,-0.61,1035000,{"date":1123,"open":518,"high":994,"low":550,"close":459,"change":53,"percent_change":1124,"volume":1125,"transactions":9,"vwap":459},"2026-03-31",11.09,1580500,{"date":1127,"open":1128,"high":1129,"low":431,"close":550,"change":307,"percent_change":1130,"volume":1131,"transactions":9,"vwap":550},"2026-03-30",4.61,4.69,-3.7,1809300,{"date":1133,"open":1134,"high":690,"low":518,"close":474,"change":262,"percent_change":1135,"volume":1136,"transactions":9,"vwap":474},"2026-03-27",4.715,-2.75,1573100,{"date":1138,"open":1012,"high":1139,"low":1129,"close":541,"change":645,"percent_change":1140,"volume":1141,"transactions":9,"vwap":541},"2026-03-26",5.112,-4.65,2388800,{"date":1143,"open":332,"high":811,"low":706,"close":399,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":399},"2026-03-25",-1.38,-21.8,6127500,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1060,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1060},"2026-03-24",6.01,6.443,0.11,1.77,1902000,{"date":1155,"open":323,"high":1029,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-23",5.765,6.22,0.56,9.89,1643800,{"date":1162,"open":1163,"high":1164,"low":237,"close":315,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":315},"2026-03-20",6.45,6.48,-0.88,-13.46,2857400,{"date":1169,"open":1170,"high":1171,"low":206,"close":826,"change":353,"percent_change":1172,"volume":1173,"transactions":9,"vwap":826},"2026-03-19",6.555,6.68,-1.51,1293500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":262,"percent_change":814,"volume":1180,"transactions":9,"vwap":1179},"2026-03-18",6.8,6.87,6.63,6.64,1368900,{"date":1182,"open":361,"high":1183,"low":195,"close":1184,"change":601,"percent_change":227,"volume":1185,"transactions":9,"vwap":1184},"2026-03-17",6.92,6.77,2928100,{"date":1187,"open":1034,"high":1188,"low":195,"close":1189,"change":542,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-16",6.588,6.41,1.1,1206300,{"date":1193,"open":1194,"high":1195,"low":909,"close":1066,"change":784,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1066},"2026-03-13",6.62,6.757,-4.08,1478900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":441,"percent_change":911,"volume":1204,"transactions":9,"vwap":1203},"2026-03-12",6.6,6.71,6.27,6.61,1841900,{"date":1206,"open":1207,"high":922,"low":195,"close":1200,"change":574,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-03-11",6.44,2.8,1259000,{"date":1211,"open":1060,"high":1212,"low":930,"close":848,"change":759,"percent_change":1213,"volume":1214,"transactions":9,"vwap":848},"2026-03-10",6.69,1.58,1592700,{"date":1216,"open":818,"high":818,"low":1217,"close":206,"change":531,"percent_change":1218,"volume":1219,"transactions":9,"vwap":206},"2026-03-09",6.075,-4.39,3199600,{"date":1221,"open":1041,"high":1222,"low":1189,"close":1203,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1203},"2026-03-06",7.3,-0.05,-0.75,3443800,{"date":1227,"open":870,"high":871,"low":848,"close":1228,"change":353,"percent_change":964,"volume":1229,"transactions":9,"vwap":1228},"2026-03-05",6.66,2243400,{"date":1231,"open":1232,"high":1233,"low":370,"close":870,"change":1234,"percent_change":317,"volume":1235,"transactions":9,"vwap":870},"2026-03-04",7,7.1,-0.11,2535900,{"date":1237,"open":1238,"high":1044,"low":1184,"close":1177,"change":593,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1177},"2026-03-03",7.34,-6.53,2509200,{"date":1242,"open":1232,"high":1243,"low":1177,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-02",7.7,7.35,0.8,12.21,5188000,{"date":1249,"open":1250,"high":1251,"low":827,"close":1252,"change":363,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-27",6.9,6.91,6.55,-4.52,2028900,{"date":1256,"open":1257,"high":1257,"low":1178,"close":1258,"change":1003,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-26",7.52,6.86,-15.93,5294000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":147,"percent_change":1118,"volume":1267,"transactions":9,"vwap":1266},"2026-02-25",7.94,8.24,7.85,8.16,1541800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":732,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-24",8,8.1,7.66,7.78,-1.89,1065200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-23",7.91,8.17,7.65,7.93,0.04,0.51,1368100,{"date":1286,"open":1287,"high":1271,"low":1288,"close":1289,"change":1290,"percent_change":398,"volume":1291,"transactions":9,"vwap":1289},"2026-02-20",7.63,7.53,7.89,0.41,2074300,{"date":1293,"open":1243,"high":1263,"low":1294,"close":886,"change":531,"percent_change":1295,"volume":1296,"transactions":9,"vwap":886},"2026-02-19",7.325,-3.73,1515700,{"date":1298,"open":1299,"high":1279,"low":1300,"close":877,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":877},"2026-02-18",7.2,7.06,0.67,9.44,2000300,{"date":1305,"open":1306,"high":901,"low":916,"close":1233,"change":240,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1233},"2026-02-17",6.905,3.05,961700,{"date":1310,"open":654,"high":1311,"low":1312,"close":1313,"change":1151,"percent_change":638,"volume":1314,"transactions":9,"vwap":1313},"2026-02-13",7.16,6.702,6.89,681000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":712,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-12",6.93,6.96,6.556,6.78,-1.02,896100,{"date":1324,"open":1325,"high":1244,"low":818,"close":1326,"change":719,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-11",7.32,6.85,-3.66,1495600,{"date":1330,"open":1331,"high":1331,"low":893,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-10",7.68,7.11,-0.59,-7.66,1176800,{"date":1337,"open":879,"high":1338,"low":1339,"close":1243,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1243},"2026-02-09",7.82,7.24,0.205,2.74,911500,{"date":1344,"open":1345,"high":876,"low":1179,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-06",6.83,7.495,1.015,15.66,1677500,{"date":1351,"open":1183,"high":1352,"low":1207,"close":1164,"change":391,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1164},"2026-02-05",7.09,-10.25,1589300,{"date":1356,"open":1266,"high":1357,"low":1251,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-04",8.18,7.22,-0.99,-12.06,2041300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":298,"volume":1369,"transactions":9,"vwap":1367},"2026-02-03",8.015,8.215,7.58,8.21,0.405,1659600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1300,"volume":1377,"transactions":9,"vwap":1375},"2026-02-02",7.725,8.359,7.343,7.805,0.515,3552400,{"date":1379,"open":1243,"high":1380,"low":863,"close":869,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":869},"2026-01-30",8.115,-0.76,-9.44,1692900,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-29",8.49,7.75,8.05,-0.34,-4.05,1130600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":262,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-28",8.69,8.7,8.03,8.39,-1.53,1260600,{"date":1401,"open":1266,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":279,"volume":1406,"transactions":9,"vwap":1404},"2026-01-27",8.57,7.87,8.52,0.47,1599600,{"date":1408,"open":1409,"high":1410,"low":1396,"close":1388,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1388},"2026-01-26",9.3,9.4,-1.52,-15.88,3167900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":316,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",9.65,10.24,9.26,9.57,-0.93,2307400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1233,"volume":1429,"transactions":9,"vwap":1427},"2026-01-22",9.235,9.805,9.033,9.66,0.64,2302200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1018,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-21",9.67,10.34,8.235,9.02,-4.25,3779400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":307,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-20",9.06,10.62,8.6,9.42,-1.77,5960700,{"date":1447,"open":602,"high":1448,"low":1449,"close":1450,"change":122,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-16",9.85,9.2,9.59,2.68,1885200,{"date":1454,"open":1455,"high":1456,"low":1418,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-15",10.02,10.19,9.34,-0.39,-4.01,2608600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":316,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-14",9.72,9.78,9.01,9.73,-0.92,1816300,{"date":1470,"open":1456,"high":1471,"low":1472,"close":1473,"change":759,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-13",10.3,9.51,9.82,1.03,2757700,{"date":1477,"open":1419,"high":1478,"low":1479,"close":1463,"change":442,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1463},"2026-01-12",10.335,8.91,2.42,4465200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":751,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-09",9.6,9.95,9.178,9.49,1.28,2428500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-08",8.94,9.63,8.9,9.37,1.08,13.03,3815100,{"date":1500,"open":1442,"high":1501,"low":1502,"close":1503,"change":229,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-07",8.99,8.121,8.29,-2.59,2203600,{"date":1507,"open":1508,"high":1509,"low":1265,"close":1510,"change":127,"percent_change":389,"volume":1511,"transactions":9,"vwap":1510},"2026-01-06",8.12,8.73,8.51,2304300,{"date":1513,"open":1280,"high":1514,"low":1515,"close":1516,"change":931,"percent_change":1433,"volume":1517,"transactions":9,"vwap":1516},"2026-01-05",8.14,7.36,8.11,2300500,{"date":1519,"open":1332,"high":1515,"low":1520,"close":1244,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1244},"2026-01-02",6.785,0.44,6.37,1343700,{"date":1525,"open":1526,"high":1232,"low":1041,"close":1251,"change":849,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1251},"2025-12-31",6.73,2.37,1273400,{"date":1530,"open":1177,"high":1332,"low":1201,"close":1531,"change":1532,"percent_change":1013,"volume":1533,"transactions":9,"vwap":1531},"2025-12-30",6.75,-0.28,1121800,{"date":1535,"open":1352,"high":1044,"low":1232,"close":1536,"change":1037,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-29",7.03,-4.48,1081300,{"date":1540,"open":1271,"high":1271,"low":1222,"close":1515,"change":391,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1515},"2025-12-26",-9.14,1305400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1271,"change":542,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1271},"2025-12-24",8.07,8.36,7.88,0.87,1007900,{"date":1551,"open":877,"high":1552,"low":887,"close":1396,"change":421,"percent_change":122,"volume":1553,"transactions":9,"vwap":1396},"2025-12-23",8.23,1518600,{"date":1555,"open":1243,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1522,"volume":1560,"transactions":9,"vwap":1558},"2025-12-22",8.465,7.51,8.01,0.48,3633100,{"date":1562,"open":1029,"high":1563,"low":743,"close":1288,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1288},"2025-12-19",7.535,1.35,21.84,3765200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":833,"change":759,"percent_change":1572,"volume":1573,"transactions":9,"vwap":833},"2025-12-18",6.21,6.4,6.09,1.64,1005800,{"date":1575,"open":1200,"high":1576,"low":350,"close":197,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":197},"2025-12-17",6.769,-0.52,-7.88,1031800,{"date":1581,"open":1060,"high":846,"low":206,"close":1200,"change":978,"percent_change":617,"volume":1582,"transactions":9,"vwap":1200},"2025-12-16",645500,{"date":1584,"open":893,"high":893,"low":1585,"close":1066,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1066},"2025-12-15",6.256,-0.63,-9.04,1424300,{"date":1590,"open":1591,"high":876,"low":860,"close":1592,"change":1577,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-12",7.39,6.97,-6.94,1015800,{"date":1596,"open":878,"high":1280,"low":1592,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-11",7.49,0.19,2.6,989300,{"date":1602,"open":1238,"high":1243,"low":1603,"close":1222,"change":307,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1222},"2025-12-10",7.15,-2.28,863400,{"date":1607,"open":1608,"high":1609,"low":1603,"close":879,"change":1223,"percent_change":1610,"volume":1611,"transactions":9,"vwap":879},"2025-12-09",7.41,7.605,-0.66,922000,{"date":1613,"open":1273,"high":892,"low":868,"close":1257,"change":732,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1257},"2025-12-08",-1.96,1145300,{"date":1617,"open":1279,"high":900,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-05",7.46,7.67,-0.6,-7.26,1848300,{"date":1624,"open":1625,"high":1626,"low":887,"close":1627,"change":1628,"percent_change":1271,"volume":1629,"transactions":9,"vwap":1627},"2025-12-04",7.74,8.33,8.27,0.62,1892000,{"date":1631,"open":853,"high":1243,"low":1345,"close":1280,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1280},"2025-12-03",0.7,10.07,1837500,{"date":1636,"open":860,"high":1637,"low":860,"close":1638,"change":557,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-02",7.26,6.95,1.31,992400,{"date":1642,"open":1603,"high":1637,"low":1643,"close":1258,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1258},"2025-12-01",6.81,-0.45,-6.16,915700,{"date":1648,"open":1649,"high":1650,"low":863,"close":861,"change":475,"percent_change":475,"volume":1651,"transactions":9,"vwap":861},"2025-11-28",7.4,7.563,861700,{"date":1653,"open":1287,"high":1619,"low":1654,"close":861,"change":631,"percent_change":1655,"volume":1656,"transactions":9,"vwap":861},"2025-11-26",7.12,-2.14,1146400,{"date":1658,"open":1659,"high":1243,"low":1300,"close":879,"change":684,"percent_change":1660,"volume":1661,"transactions":9,"vwap":879},"2025-11-25",7.6,-1.06,1135600,{"date":1663,"open":922,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-24",7.57,6.435,7.55,0.93,14.05,1761500,{"date":1671,"open":1244,"high":1672,"low":848,"close":1194,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1194},"2025-11-21",7.42,-0.68,-9.32,2546300,{"date":1677,"open":885,"high":1678,"low":878,"close":1222,"change":911,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1222},"2025-11-20",8.48,2.1,3279100,{"date":1682,"open":1345,"high":868,"low":1178,"close":1603,"change":53,"percent_change":1515,"volume":1683,"transactions":9,"vwap":1603},"2025-11-19",1999300,{"date":1685,"open":1686,"high":1526,"low":958,"close":1228,"change":442,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1228},"2025-11-18",6.095,3.58,1395200,{"date":1690,"open":1320,"high":1232,"low":923,"close":372,"change":1644,"percent_change":1691,"volume":1692,"transactions":9,"vwap":372},"2025-11-17",-6.54,1983400,{"date":1694,"open":1228,"high":1339,"low":1194,"close":860,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":860},"2025-11-14",-0.36,-4.97,2195300,{"date":1699,"open":1700,"high":1701,"low":1300,"close":1339,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1339},"2025-11-13",7.95,8.4,-0.56,-7.18,3272900,{"date":1706,"open":1707,"high":1708,"low":1659,"close":1709,"change":334,"percent_change":1130,"volume":1710,"transactions":9,"vwap":1709},"2025-11-12",8.175,8.38,7.8,2163500,{"date":1712,"open":1713,"high":1714,"low":877,"close":1271,"change":732,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1271},"2025-11-11",8.065,8.35,-1.82,1190700,{"date":1718,"open":1719,"high":1501,"low":1508,"close":1720,"change":229,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-10",8.95,8.25,-2.6,2098100,{"date":1724,"open":876,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1725},"2025-11-07",8.47,7.17,0.65,8.31,2828000,{"date":1731,"open":1435,"high":1732,"low":1087,"close":1338,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1338},"2025-11-06",9.07,-1.13,-12.63,2778500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1719,"change":122,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1719},"2025-11-05",9,9.18,8.55,2.87,2014100,{"date":1744,"open":1745,"high":1746,"low":1442,"close":1395,"change":1359,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1395},"2025-11-04",9.0050001,9.87,-10.22,2380800,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-03",10.79,9.261,9.69,-1.26,-11.51,3163000,{"date":1758,"open":1759,"high":1760,"low":1410,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-31",9.53,11.28,10.95,1.14,11.62,5144700,{"date":1766,"open":1494,"high":1456,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-30",8.72,9.81,1.26,14.74,5201500,{"date":1773,"open":1774,"high":1775,"low":1728,"close":1740,"change":719,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1740},"2025-10-29",8.79,8.8,-2.95,2225500,{"date":1779,"open":1780,"high":1457,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-28",9.04,8.574,8.81,-0.72,-7.56,2439900,{"date":1787,"open":1788,"high":1456,"low":1443,"close":1759,"change":557,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1759},"2025-10-27",9.9,0.95,3671800,{"date":1792,"open":1740,"high":1450,"low":1386,"close":1302,"change":888,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1302},"2025-10-24",14.56,3294000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1264,"change":262,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1264},"2025-10-23",8.285,8.538,8.15,-1.55,1353600,{"date":1803,"open":1804,"high":1804,"low":1666,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-22",8.785,8.37,-0.58,-6.48,4719300,{"date":1810,"open":1782,"high":1811,"low":1812,"close":1719,"change":504,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1719},"2025-10-21",9.349,8.65,3.11,2867700,{"date":1816,"open":1817,"high":1818,"low":1404,"close":1819,"change":391,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-20",10,10.2,8.68,-7.86,3695900,{"date":1823,"open":1824,"high":1493,"low":1825,"close":1443,"change":1695,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1443},"2025-10-17",9.24,8.911,-3.68,3844900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1464,"change":1614,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1464},"2025-10-16",11.93,12.1,9.56,-16.7,6571400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-15",13.79,13.84,11.01,11.74,-1.47,-11.13,6190000,{"date":1845,"open":1497,"high":829,"low":1846,"close":1847,"change":1702,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-14",12.35,13.21,-4.07,4912500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-13",12.91,14.155,12.04,13.77,1.76,14.65,5315000,{"date":1860,"open":25,"high":25,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-10",11.51,12.01,-1.21,-9.15,9041600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":760,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-09",11.68,13.58,11.56,13.22,18.14,11007100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1102,"volume":1881,"transactions":9,"vwap":1879},"2025-10-08",11.37,11.7,10.91,11.19,0.55,6130600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1488,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-07",9.55,10.69,9.45,10.64,13.68,6983400,{"date":1891,"open":1892,"high":1876,"low":1409,"close":1893,"change":1420,"percent_change":1587,"volume":1894,"transactions":9,"vwap":1893},"2025-10-06",11.065,9.36,9448800,{"date":1896,"open":1761,"high":1897,"low":1416,"close":1898,"change":849,"percent_change":1213,"volume":1899,"transactions":9,"vwap":1898},"2025-10-03",12.12,10.29,12257900,{"date":1901,"open":602,"high":1902,"low":1903,"close":1904,"change":799,"percent_change":1472,"volume":1905,"transactions":9,"vwap":1904},"2025-10-02",11.07,9.43,10.13,11701200,{"date":1907,"open":1908,"high":1909,"low":1627,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-01",8.34,10.04,9.25,1.11,13.64,16417200,{"date":1915,"open":1916,"high":1884,"low":1265,"close":1514,"change":60,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1514},"2025-09-30",8.26,17.12,60249900,{"date":1920,"open":1921,"high":1299,"low":1570,"close":1638,"change":978,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1638},"2025-09-29",6.98,3.89,5097700,{"date":1925,"open":1926,"high":1927,"low":291,"close":1212,"change":1928,"percent_change":1448,"volume":1929,"transactions":9,"vwap":1212},"2025-09-26",6.15,6.94,0.6,5363800,{"date":1931,"open":196,"high":1932,"low":1933,"close":1571,"change":198,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1571},"2025-09-25",6.635,5.791,-1.93,3440400,{"date":1937,"open":833,"high":1252,"low":1149,"close":1569,"change":1151,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1569},"2025-09-24",1.8,2845300,{"date":1941,"open":917,"high":361,"low":1149,"close":743,"change":1644,"percent_change":1942,"volume":1943,"transactions":9,"vwap":743},"2025-09-23",-6.87,3511600,{"date":1945,"open":1049,"high":1041,"low":247,"close":1252,"change":1946,"percent_change":1326,"volume":1947,"transactions":9,"vwap":1252},"2025-09-22",0.42,3886400,{"date":1949,"open":1108,"high":208,"low":804,"close":341,"change":1301,"percent_change":1950,"volume":1951,"transactions":9,"vwap":341},"2025-09-19",12.27,4986100,{"date":1953,"open":298,"high":247,"low":756,"close":314,"change":142,"percent_change":847,"volume":1954,"transactions":9,"vwap":314},"2025-09-18",2974600,{"date":1956,"open":724,"high":963,"low":1957,"close":750,"change":353,"percent_change":1958,"volume":1959,"transactions":9,"vwap":750},"2025-09-17",4.99,-1.91,1225200,{"date":1961,"open":749,"high":778,"low":941,"close":940,"change":421,"percent_change":147,"volume":1962,"transactions":9,"vwap":940},"2025-09-16",1182900,{"date":1964,"open":770,"high":216,"low":1965,"close":738,"change":1234,"percent_change":1966,"volume":1967,"transactions":9,"vwap":738},"2025-09-15",4.96,-2.06,1603900,{"date":1969,"open":1970,"high":779,"low":459,"close":737,"change":1067,"percent_change":1971,"volume":1972,"transactions":9,"vwap":737},"2025-09-12",5.09,5.96,2422100,{"date":1974,"open":399,"high":992,"low":1975,"close":1092,"change":325,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1092},"2025-09-11",4.9,2.86,1387800,{"date":1979,"open":1980,"high":771,"low":1980,"close":503,"change":653,"percent_change":195,"volume":1981,"transactions":9,"vwap":503},"2025-09-10",4.7,1359600,{"date":1983,"open":521,"high":1980,"low":518,"close":1984,"change":1282,"percent_change":799,"volume":1985,"transactions":9,"vwap":1984},"2025-09-09",4.6,668500,{"date":1987,"open":431,"high":1988,"low":467,"close":682,"change":551,"percent_change":474,"volume":1989,"transactions":9,"vwap":682},"2025-09-08",4.567,887900,{"date":1991,"open":409,"high":221,"low":408,"close":565,"change":732,"percent_change":1992,"volume":1993,"transactions":9,"vwap":565},"2025-09-05",-3.33,702000,{"date":1995,"open":1113,"high":1996,"low":1997,"close":481,"change":1025,"percent_change":468,"volume":1998,"transactions":9,"vwap":481},"2025-09-04",4.71,4.47,782500,{"date":2000,"open":96,"high":490,"low":652,"close":1980,"change":551,"percent_change":573,"volume":2001,"transactions":9,"vwap":1980},"2025-09-03",944100,{"date":2003,"open":683,"high":683,"low":429,"close":518,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":518},"2025-09-02",-0.37,-7.6,1481900,{"date":2008,"open":306,"high":18,"low":2009,"close":491,"change":251,"percent_change":2010,"volume":2011,"transactions":9,"vwap":491},"2025-08-29",4.82,-3.56,1641200,{"date":2013,"open":503,"high":717,"low":2014,"close":771,"change":1521,"percent_change":2015,"volume":2016,"transactions":9,"vwap":771},"2025-08-28",4.795,9.54,2254800,{"date":2018,"open":1012,"high":726,"low":1984,"close":1128,"change":631,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1128},"2025-08-27",-3.35,2701000,{"date":2022,"open":431,"high":538,"low":431,"close":2023,"change":1559,"percent_change":1879,"volume":2024,"transactions":9,"vwap":2023},"2025-08-26",4.77,2983000,{"date":2026,"open":465,"high":2027,"low":674,"close":2028,"change":1223,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-25",4.48,4.29,-1.15,812200,{"date":2032,"open":590,"high":565,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-22",4.025,4.34,0.325,8.09,1159900,{"date":2039,"open":430,"high":430,"low":936,"close":2040,"change":697,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-21",4.015,-3.72,945200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":588,"change":759,"percent_change":2048,"volume":2049,"transactions":9,"vwap":588},"2025-08-20",4.01,4.18,3.85,2.46,1221200,{"date":2051,"open":449,"high":449,"low":590,"close":581,"change":363,"percent_change":2052,"volume":2053,"transactions":9,"vwap":581},"2025-08-19",-7.08,1413900,{"date":2055,"open":2056,"high":419,"low":580,"close":429,"change":751,"percent_change":2057,"volume":2058,"transactions":9,"vwap":429},"2025-08-18",4.195,2.82,1010700,{"date":2060,"open":429,"high":2061,"low":466,"close":624,"change":732,"percent_change":2062,"volume":2063,"transactions":9,"vwap":624},"2025-08-15",4.439,-3.4,1280600,{"date":2065,"open":518,"high":2066,"low":419,"close":520,"change":229,"percent_change":2067,"volume":2068,"transactions":9,"vwap":520},"2025-08-14",4.557,-4.75,1082900,{"date":2070,"open":2071,"high":2072,"low":518,"close":519,"change":732,"percent_change":2073,"volume":2074,"transactions":9,"vwap":519},"2025-08-13",4.745,4.851,-3.14,1616000,{"date":2076,"open":399,"high":399,"low":481,"close":538,"change":631,"percent_change":698,"volume":2077,"transactions":9,"vwap":538},"2025-08-12",2212900,{"date":2079,"open":1957,"high":992,"low":389,"close":1012,"change":390,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1012},"2025-08-11",-0.8,1365100,{"date":2083,"open":1970,"high":727,"low":538,"close":979,"change":684,"percent_change":2084,"volume":2085,"transactions":9,"vwap":979},"2025-08-08",-1.58,1768300,{"date":2087,"open":992,"high":288,"low":994,"close":941,"change":441,"percent_change":551,"volume":2088,"transactions":9,"vwap":941},"2025-08-07",1619000,{"date":2090,"open":228,"high":250,"low":758,"close":771,"change":229,"percent_change":2091,"volume":2092,"transactions":9,"vwap":771},"2025-08-06",-4.17,1405000,{"date":2094,"open":777,"high":1108,"low":756,"close":725,"change":107,"percent_change":2095,"volume":2096,"transactions":9,"vwap":725},"2025-08-05",1.15,2945400,{"date":2098,"open":998,"high":314,"low":680,"close":1091,"change":1050,"percent_change":88,"volume":2099,"transactions":9,"vwap":1091},"2025-08-04",2426200,{"date":2101,"open":681,"high":945,"low":2023,"close":748,"change":732,"percent_change":2102,"volume":2103,"transactions":9,"vwap":748},"2025-08-01",-2.89,1842700,{"date":2105,"open":501,"high":400,"low":459,"close":298,"change":2106,"percent_change":530,"volume":2107,"transactions":9,"vwap":298},"2025-07-31",0.22,2701700,{"date":2109,"open":945,"high":297,"low":680,"close":501,"change":147,"percent_change":900,"volume":2110,"transactions":9,"vwap":501},"2025-07-30",10087700,{"date":2112,"open":249,"high":249,"low":573,"close":474,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":474},"2025-07-29",-0.65,-12.4,4436600,{"date":2117,"open":217,"high":217,"low":992,"close":940,"change":1610,"percent_change":2118,"volume":2119,"transactions":9,"vwap":940},"2025-07-28",-11.19,4187900,{"date":2121,"open":1157,"high":871,"low":323,"close":289,"change":1532,"percent_change":2122,"volume":2123,"transactions":9,"vwap":289},"2025-07-25",-4.53,5978100,{"date":2125,"open":854,"high":1570,"low":1149,"close":833,"change":1223,"percent_change":2080,"volume":2126,"transactions":9,"vwap":833},"2025-07-24",2883000,{"date":2128,"open":289,"high":1200,"low":976,"close":847,"change":1405,"percent_change":1266,"volume":2129,"transactions":9,"vwap":847},"2025-07-23",5445000,{"date":2131,"open":2132,"high":2133,"low":805,"close":258,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":258},"2025-07-22",6.475,6.525,-0.24,-4,9259100,{"date":2138,"open":341,"high":1317,"low":2139,"close":185,"change":1880,"percent_change":2140,"volume":2141,"transactions":9,"vwap":185},"2025-07-21",5.83,10.09,12560000,{"date":2143,"open":2144,"high":289,"low":992,"close":297,"change":1444,"percent_change":2145,"volume":2146,"transactions":9,"vwap":297},"2025-07-18",5.385,-24.52,16839400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1358,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1358},"2025-07-17",5.935,7.305,5.73,2.04,39.38,27578900,{"date":2156,"open":564,"high":778,"low":2157,"close":306,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":306},"2025-07-16",4.045,1.57,43.49,36162000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":759,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-15",3.66,3.72,3.56,3.61,2.85,1007300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":841,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-14",3.935,3.957,3.23,3.51,-11.14,2332100,{"date":2178,"open":1922,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-07-11",4.39,3.601,3.95,0.065,1.67,3228700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-07-10",3.49,3.9,3.48,3.885,0.425,12.28,1947600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":112,"percent_change":531,"volume":2200,"transactions":9,"vwap":2199},"2025-07-09",3.55,3.59,3.36,3.46,697800,{"date":2202,"open":2203,"high":2204,"low":2198,"close":2205,"change":1282,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-08",3.53,3.65,3.47,1.17,963000,{"date":2209,"open":2210,"high":2187,"low":2211,"close":2212,"change":381,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-07",3.2,3.12,3.43,9.94,1461600,{"date":2216,"open":1813,"high":2217,"low":1307,"close":2211,"change":542,"percent_change":912,"volume":2218,"transactions":9,"vwap":2211},"2025-07-03",3.26,526300,{"date":2220,"open":2217,"high":2217,"low":2221,"close":1307,"change":645,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1307},"2025-07-02",2.96,-7.01,1064300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1151,"percent_change":2205,"volume":2230,"transactions":9,"vwap":2229},"2025-07-01",3.24,3.32,3.06,3.28,881000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1598,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-30",3.03,3.25,3.02,3.17,6.38,1391400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":299,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-27",2.91,3.13,2.73,2.98,2.76,2188300,{"date":2248,"open":1051,"high":2249,"low":2245,"close":1051,"change":107,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1051},"2025-06-26",2.95,2.11,1009400,{"date":2253,"open":2254,"high":2167,"low":2255,"close":2256,"change":978,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-25",2.66,2.63,2.84,10.08,1511200,{"date":2260,"open":2254,"high":2261,"low":2048,"close":2262,"change":198,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-24",2.78,2.58,-4.44,1707000,{"date":2266,"open":2267,"high":1307,"low":2268,"close":692,"change":784,"percent_change":2269,"volume":2270,"transactions":9,"vwap":692},"2025-06-23",3.035,2.61,-9.09,2666000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1727,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-20",2.5,3.215,2.4,2.97,28.02,9654700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":272,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-18",2.29,2.36,2.24,2.32,2.2,505400,{"date":2288,"open":2289,"high":2273,"low":2283,"close":2290,"change":1025,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-17",2.485,2.27,-7.72,1499600,{"date":2294,"open":2295,"high":2296,"low":2282,"close":2048,"change":1282,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2048},"2025-06-16",2.52,2.54,1.65,1436600,{"date":2300,"open":2273,"high":2295,"low":2301,"close":1480,"change":441,"percent_change":1290,"volume":2302,"transactions":9,"vwap":1480},"2025-06-13",2.34,1827200,{"date":2304,"open":2305,"high":2273,"low":2306,"close":2307,"change":712,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-12",2.47,2.28,2.41,-2.82,1760000,{"date":2311,"open":2312,"high":2289,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-06-11",2.405,2.08,2.48,-1.23,-33.15,9162700,{"date":2319,"open":2320,"high":420,"low":2187,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-06-10",3.7,3.71,0.37,11.08,5777700,{"date":2326,"open":2327,"high":2328,"low":2244,"close":2329,"change":2322,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-09",3.335,3.6,3.34,12.46,1973400,{"date":2333,"open":2334,"high":2244,"low":2334,"close":2276,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2276},"2025-06-06",2.465,0.54,22.22,931400,{"date":2339,"open":2340,"high":2341,"low":413,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-05",2.23,2.739,2.43,0.34,16.27,2454800,{"date":2347,"open":582,"high":2348,"low":2349,"close":2350,"change":240,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-04",2.13,1.9,2.09,11.17,914800,{"date":2354,"open":2355,"high":2152,"low":1938,"close":2356,"change":316,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-03",2.01,1.88,-4.57,1946800,{"date":2360,"open":2361,"high":558,"low":2362,"close":2363,"change":551,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-02",1.83,1.75,1.97,11.3,804400,{"date":2367,"open":1152,"high":2368,"low":2369,"close":1152,"change":112,"percent_change":1702,"volume":2370,"transactions":9,"vwap":1152},"2025-05-30",1.782,1.69,61600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-29",1.85,1.87,1.72,1.78,-0.06,-3.26,64800,{"date":2381,"open":2373,"high":2374,"low":1938,"close":2382,"change":1282,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-28",1.84,2.22,50800,{"date":2386,"open":1152,"high":2373,"low":2387,"close":1938,"change":1282,"percent_change":2290,"volume":2388,"transactions":9,"vwap":1938},"2025-05-27",1.765,81500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":1856,"change":107,"percent_change":2203,"volume":2394,"transactions":9,"vwap":1856},"2025-05-23",1.7,1.79,1.68,66800,{"date":2396,"open":1856,"high":1856,"low":176,"close":2391,"change":475,"percent_change":475,"volume":2397,"transactions":9,"vwap":2391},"2025-05-22",130400,{"date":2399,"open":2400,"high":2400,"low":2183,"close":2391,"change":262,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2391},"2025-05-21",1.86,-7.1,185800,{"date":2404,"open":2373,"high":2405,"low":2376,"close":2361,"change":107,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2361},"2025-05-20",1.869,3.39,73500,{"date":2409,"open":2400,"high":2374,"low":2362,"close":1152,"change":353,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1152},"2025-05-19",-5.35,99100,{"date":2413,"open":2414,"high":582,"low":2415,"close":2374,"change":1119,"percent_change":2084,"volume":2416,"transactions":9,"vwap":2374},"2025-05-16",1.89,1.82,72500,{"date":2418,"open":2382,"high":2419,"low":2420,"close":2349,"change":107,"percent_change":2217,"volume":2421,"transactions":9,"vwap":2349},"2025-05-15",1.91,1.802,88700,{"date":2423,"open":2349,"high":582,"low":2361,"close":2382,"change":684,"percent_change":2091,"volume":2424,"transactions":9,"vwap":2382},"2025-05-14",107900,{"date":2426,"open":2356,"high":2427,"low":2415,"close":2427,"change":107,"percent_change":2173,"volume":2428,"transactions":9,"vwap":2427},"2025-05-13",1.92,167100,{"date":2430,"open":2431,"high":2349,"low":2392,"close":2400,"change":2432,"percent_change":1557,"volume":2433,"transactions":9,"vwap":2400},"2025-05-12",1.81,0.13,225600,{"date":2435,"open":1152,"high":2427,"low":2375,"close":2436,"change":631,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-09",1.73,-8.47,189900,{"date":2440,"open":2361,"high":2349,"low":2369,"close":2414,"change":557,"percent_change":994,"volume":2441,"transactions":9,"vwap":2414},"2025-05-08",285800,{"date":2443,"open":2349,"high":2349,"low":1938,"close":1938,"change":684,"percent_change":835,"volume":2444,"transactions":9,"vwap":1938},"2025-05-07",212200,{"date":2446,"open":2414,"high":2447,"low":2415,"close":2356,"change":390,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2356},"2025-05-06",1.98,-2.08,239200,{"date":2451,"open":582,"high":2452,"low":2382,"close":2427,"change":592,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2427},"2025-05-05",1.96,-1.03,395100,{"date":2456,"open":2419,"high":864,"low":2183,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-02",1.94,-0.935,-32.52,2149000,{"date":2462,"open":924,"high":2249,"low":2463,"close":2464,"change":2182,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-01",2.79,2.875,2.31,113900,{"date":2468,"open":1071,"high":2469,"low":2243,"close":2470,"change":441,"percent_change":601,"volume":2471,"transactions":9,"vwap":2470},"2025-04-30",2.815,2.81,14300,{"date":2473,"open":2474,"high":1051,"low":2475,"close":1208,"change":592,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1208},"2025-04-29",2.83,2.761,-0.71,15700,{"date":2479,"open":2057,"high":924,"low":2480,"close":2057,"change":441,"percent_change":601,"volume":2481,"transactions":9,"vwap":2057},"2025-04-28",2.72,27800,{"date":2483,"open":2484,"high":2485,"low":692,"close":2470,"change":421,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2470},"2025-04-25",2.93,2.949,0.72,35300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2463,"change":504,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2463},"2025-04-24",2.67,2.899,2.593,10.71,90700,{"date":2496,"open":2490,"high":2497,"low":2295,"close":2295,"change":1119,"percent_change":1055,"volume":2498,"transactions":9,"vwap":2295},"2025-04-23",2.705,38800,{"date":180,"open":2254,"high":2500,"low":2501,"close":2502,"change":1234,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},2.75,2.53,2.55,-4.14,39300]