[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBLU":3,"homepage-market-summary":30,"stock-historical-JBLU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JBLU","2026-10-05",{"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},"JetBlue Airways Corp","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","JetBlue Airways Corp is a low-cost airline that offers high-quality service, including assigned seating and in-flight entertainment. It served approximately 100 destinations in the United States, the Caribbean and Latin America, Canada, and England. The company currently operates Airbus A321, Airbus A320, Airbus A321neo, and Embraer E190 aircraft types. The company has one operating segment, Air Transportation Services, which provides services in the United States, the Caribbean, Latin America, Canada, and Europe. The majority of revenue is generated from the Domestic & Canada segment.","22,087","Long Island City, NY",false,{"close":16,"open":17,"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},4.06,4.18,4.02,4.15,-0.09,-2.17,17632283.388705,47001,4.0683,6.62,3.87,24175694.623471715,6.9,6159,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.76,23397072,8539931150.4914,4.64,"2025-04-23",[183,184,193,203,214,225,235,246,255,266,277,286,294,302,311,319,325,334,339,346,355,366,376,386,394,401,409,419,429,439,448,455,464,472,481,491,502,511,520,529,538,549,560,570,579,588,597,604,615,625,635,645,653,662,672,680,687,693,699,705,711,716,721,727,732,739,748,752,757,765,772,778,782,786,793,798,805,810,814,820,825,830,835,840,844,851,855,860,866,871,874,880,886,892,896,901,905,909,915,920,924,929,933,937,941,944,949,954,957,962,966,970,975,979,985,990,996,1000,1006,1011,1016,1021,1024,1029,1033,1039,1042,1046,1049,1053,1059,1064,1069,1074,1078,1085,1088,1094,1098,1103,1107,1113,1118,1123,1127,1131,1134,1138,1144,1148,1152,1157,1162,1165,1170,1173,1177,1181,1188,1195,1199,1202,1205,1209,1213,1220,1225,1231,1235,1238,1243,1246,1249,1255,1260,1264,1267,1271,1275,1278,1281,1284,1287,1291,1294,1298,1301,1305,1309,1312,1315,1319,1323,1327,1331,1334,1338,1342,1346,1349,1353,1357,1361,1364,1367,1371,1374,1378,1381,1386,1390,1394,1398,1401,1405,1408,1412,1417,1420,1425,1430,1435,1439,1443,1447,1451,1454,1457,1461,1464,1468,1472,1475,1480,1484,1489,1493,1496,1500,1504,1508,1511,1515,1519,1522,1526,1530,1534,1538,1541,1545,1548,1552,1555,1559,1563,1566,1570,1574,1578,1581,1584,1588,1591,1594,1598,1602,1606,1610,1613,1618,1622,1625,1630,1633,1637,1641,1645,1648,1652,1656,1659,1662,1666,1670,1673,1677,1680,1685,1690,1694,1697,1701,1704,1708,1712,1716,1720,1723,1728,1731,1734,1738,1742,1746,1749,1753,1756,1760,1763,1766,1770,1774,1777,1780,1784,1787,1791,1795,1798,1802,1805,1809,1812,1818,1822,1825,1829,1832,1836,1839,1843,1846,1849,1853,1857,1861,1865,1868,1871,1875,1880,1884,1887,1891,1895,1899,1902,1906,1909,1913,1917,1921,1925,1929,1933,1936,1939,1943,1946,1950,1954,1959,1965,1970],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",4.255,4.26,4.13,0,14655844.493428,43606,4.1706,{"date":194,"open":195,"high":196,"low":197,"close":19,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.21,4.24,4.12,-0.08,-1.89,14326764.251973,38061,4.1631,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",4.29,4.3,4.185,4.23,-0.05,-1.17,13055267.798364,41323,4.226,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",4.32,4.34,4.205,4.28,0.06,1.42,16501548.57444,51733,4.2756,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",4.33,4.2,4.22,-0.18,-4.09,21739883.57647,45386,4.2522,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",4.425,4.46,4.31,4.4,0.05,1.15,15813050.739346,41396,4.3958,{"date":247,"open":248,"high":249,"low":219,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",4.35,4.44,-0.04,-0.91,17278879.688736,42832,4.3553,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",4.48,4.495,4.37,4.39,-0.16,-3.52,14152672.234707,38124,4.4107,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",4.74,4.7499,4.53,4.55,-0.02,-0.44,15838112.832907,44816,4.5885,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":167,"percent_change":280,"volume":283,"transactions":284,"vwap":285},"2026-09-21",4.49,4.58,4.42,4.57,16340045.87355,43482,4.5309,{"date":287,"open":288,"high":289,"low":217,"close":259,"change":198,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",4.43,4.47,-1.8,20743225.863141,46190,4.3771,{"date":295,"open":296,"high":270,"low":240,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",4.45,0.15,3.49,19564140.868508,57977,4.4698,{"date":303,"open":227,"high":304,"low":305,"close":206,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",4.515,4.25,0.03,0.7,18610637.456139,64882,4.3373,{"date":312,"open":313,"high":260,"low":228,"close":314,"change":20,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",4.38,4.27,-2.06,19208694.42708,62111,4.2821,{"date":320,"open":205,"high":279,"low":314,"close":321,"change":250,"percent_change":251,"volume":322,"transactions":323,"vwap":324},"2026-09-14",4.36,16370459.165637,48831,4.3988,{"date":326,"open":327,"high":328,"low":260,"close":240,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.505,4.52,0.01,0.23,16942757.039379,41613,4.4365,{"date":335,"open":206,"high":328,"low":219,"close":260,"change":329,"percent_change":330,"volume":336,"transactions":337,"vwap":338},"2026-09-10",26287439.422728,73569,4.4186,{"date":340,"open":257,"high":257,"low":239,"close":313,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",-0.14,-3.1,25049015.739175,51591,4.3752,{"date":347,"open":348,"high":180,"low":349,"close":328,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",4.575,4.5,-0.11,-2.38,19782470.189987,44293,4.5646,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",4.62,4.72,4.61,4.63,0.02,0.43,14462718.855824,41608,4.6518,{"date":367,"open":368,"high":369,"low":370,"close":359,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",4.69,4.695,4.56,-0.03,-0.65,16320145.133588,36872,4.6205,{"date":377,"open":378,"high":379,"low":380,"close":180,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",4.535,4.7,4.525,0.17,3.8,18646420.821433,45749,4.629,{"date":387,"open":349,"high":388,"low":296,"close":289,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",4.6,-0.13,-2.83,17596971.864058,45943,4.5144,{"date":395,"open":358,"high":358,"low":282,"close":388,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",-0.2,-4.17,24087322.016975,47109,4.6218,{"date":402,"open":403,"high":80,"low":404,"close":404,"change":20,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",4.87,4.8,-1.84,14419833.850801,43078,4.8483,{"date":410,"open":80,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",5.02,4.85,4.89,-0.1,-2,21451496.458546,51134,4.924,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":20,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",5.15,5.23,4.98,4.99,-1.77,24187073.487216,63014,5.0652,{"date":430,"open":431,"high":432,"low":423,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",5.07,5.1,5.08,0.13,2.63,25243476.666147,55285,5.0358,{"date":440,"open":441,"high":442,"low":443,"close":80,"change":220,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",4.91,4.97,4.83,1.23,17326299.212324,57412,4.9206,{"date":449,"open":450,"high":441,"low":379,"close":413,"change":297,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",4.75,3.16,24489400.431826,51338,4.8102,{"date":456,"open":457,"high":458,"low":459,"close":268,"change":261,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",4.835,4.84,4.66,-3.27,29113061.481949,61375,4.741,{"date":465,"open":433,"high":466,"low":412,"close":467,"change":341,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",5.1399,4.9,-2.78,24404807.473873,50823,4.9772,{"date":473,"open":474,"high":475,"low":411,"close":476,"change":396,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",5.13,5.21,5.04,-3.82,21215615.645265,51524,5.0891,{"date":482,"open":483,"high":484,"low":422,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",5.5,5.53,5.24,-0.41,-7.26,23792869.077802,56130,5.3274,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",5.71,5.81,5.56,5.65,-0.15,-2.59,13788578.128655,47630,5.6475,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":361,"percent_change":116,"volume":508,"transactions":509,"vwap":510},"2026-08-13",5.87,5.93,5.7401,5.8,18705223.968836,42435,5.8223,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":371,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",5.89,5.955,5.78,-0.52,20718145.46019,49537,5.8341,{"date":521,"open":522,"high":523,"low":524,"close":494,"change":381,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",5.67,5.885,5.645,3.01,17091275.123781,59849,5.7994,{"date":530,"open":505,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",5.99,5.64,-0.43,-7.08,24494394.370132,68125,5.725,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",6.075,6.125,5.92,6.07,-0.12,-1.94,22579540.529063,72627,6.0191,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",6.345,6.425,6.12,6.19,-0.17,-2.67,22516484.623291,69141,6.2656,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":209,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",6.469,6.49,6.33,6.36,-0.78,23424049.091556,70404,6.3925,{"date":571,"open":572,"high":25,"low":573,"close":574,"change":53,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",6.435,6.37,6.41,2.89,41393985.131903,94496,6.5057,{"date":580,"open":581,"high":552,"low":582,"close":583,"change":167,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",6.16,6.15,6.23,3.32,31543935.128156,82788,6.2798,{"date":589,"open":582,"high":590,"low":591,"close":592,"change":250,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",6.21,6,6.03,-0.66,26493036.433072,81891,6.0813,{"date":598,"open":599,"high":582,"low":600,"close":543,"change":116,"percent_change":553,"volume":601,"transactions":602,"vwap":603},"2026-07-30",5.75,5.69,44415365.413395,76675,5.9624,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",5.86,6.05,5.63,5.72,-0.28,-4.67,89753484.522347,116434,5.8133,{"date":616,"open":617,"high":618,"low":619,"close":591,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",5.625,6.2,5.275,0.57,10.5,85904444.014154,155788,5.9048,{"date":626,"open":483,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",5.66,5.34,5.43,0.16,3.04,60362738.67955,100494,5.4445,{"date":636,"open":411,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",5.39,5,5.27,0.28,5.61,55416373.218985,88475,5.2794,{"date":646,"open":647,"high":638,"low":648,"close":424,"change":555,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",4.965,4.77,-3.29,33434695.363563,84857,4.8913,{"date":654,"open":475,"high":655,"low":432,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",5.2399,5.16,-0.19,-3.55,21260733.869019,58569,5.1699,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":414,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",5.42,5.495,5.26,5.35,-1.83,25092419.051011,64193,5.3606,{"date":673,"open":674,"high":484,"low":675,"close":674,"change":306,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",5.45,5.4,0.55,29546642.268714,86780,5.4587,{"date":681,"open":483,"high":682,"low":683,"close":664,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":664},"2026-07-17",5.59,5.36,-0.22,-3.9,31438100,{"date":688,"open":689,"high":690,"low":637,"close":532,"change":241,"percent_change":691,"volume":692,"transactions":9,"vwap":532},"2026-07-16",5.47,5.68,0.89,29518000,{"date":694,"open":628,"high":493,"low":695,"close":682,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":682},"2026-07-15",5.3,0.26,4.88,35626900,{"date":700,"open":641,"high":496,"low":666,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",5.33,-0.27,-4.82,31261500,{"date":706,"open":707,"high":708,"low":689,"close":709,"change":261,"percent_change":468,"volume":710,"transactions":9,"vwap":709},"2026-07-13",5.7,5.76,5.6,45524300,{"date":712,"open":713,"high":713,"low":532,"close":708,"change":261,"percent_change":714,"volume":715,"transactions":9,"vwap":708},"2026-07-10",5.94,-2.7,18251900,{"date":717,"open":496,"high":591,"low":709,"close":542,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":542},"2026-07-09",0.34,6.09,22158600,{"date":722,"open":723,"high":627,"low":637,"close":724,"change":341,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",5.52,5.58,-2.45,22489900,{"date":728,"open":719,"high":729,"low":627,"close":609,"change":141,"percent_change":730,"volume":731,"transactions":9,"vwap":609},"2026-07-07",6.14,-5.61,23354700,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":38,"volume":738,"transactions":9,"vwap":736},"2026-07-06",5.91,6.27,6.06,0.04,38241600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",6.01,6.18,5.84,6.02,0.1,1.69,30693100,{"date":749,"open":599,"high":531,"low":690,"close":542,"change":750,"percent_change":584,"volume":751,"transactions":9,"vwap":542},"2026-07-01",0.19,27716000,{"date":753,"open":532,"high":754,"low":675,"close":754,"change":745,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-30",5.73,1.78,38647300,{"date":758,"open":759,"high":760,"low":761,"close":608,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":608},"2026-06-29",5.96,5.97,5.62,-0.37,-6.17,24649000,{"date":766,"open":767,"high":744,"low":768,"close":591,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":591},"2026-06-26",5.88,5.82,0.08,1.35,35149800,{"date":773,"open":606,"high":774,"low":775,"close":542,"change":434,"percent_change":776,"volume":777,"transactions":9,"vwap":542},"2026-06-25",6.22,5.77,2.25,34125000,{"date":779,"open":522,"high":513,"low":522,"close":780,"change":696,"percent_change":379,"volume":781,"transactions":9,"vwap":780},"2026-06-24",5.79,30603100,{"date":783,"open":675,"high":600,"low":784,"close":484,"change":737,"percent_change":106,"volume":785,"transactions":9,"vwap":484},"2026-06-23",5.37,19903700,{"date":787,"open":496,"high":788,"low":789,"close":790,"change":657,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-22",5.83,5.46,5.49,-3.35,21390500,{"date":794,"open":795,"high":600,"low":795,"close":690,"change":676,"percent_change":796,"volume":797,"transactions":9,"vwap":690},"2026-06-18",5.29,10.72,40473900,{"date":799,"open":800,"high":801,"low":802,"close":474,"change":20,"percent_change":803,"volume":804,"transactions":9,"vwap":474},"2026-06-17",5.22,5.41,5.11,-1.72,19304500,{"date":806,"open":807,"high":790,"low":475,"close":800,"change":341,"percent_change":808,"volume":809,"transactions":9,"vwap":800},"2026-06-16",5.44,-2.61,26181500,{"date":811,"open":628,"high":709,"low":628,"close":683,"change":116,"percent_change":812,"volume":813,"transactions":9,"vwap":683},"2026-06-15",6.99,44668200,{"date":815,"open":638,"high":816,"low":80,"close":817,"change":306,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-12",5.14,5.01,0.6,27692800,{"date":821,"open":388,"high":638,"low":370,"close":423,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":423},"2026-06-11",0.37,8.03,30733500,{"date":826,"open":458,"high":403,"low":388,"close":359,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":359},"2026-06-10",-0.31,-6.3,27220700,{"date":831,"open":458,"high":80,"low":357,"close":832,"change":630,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-09",4.92,3.36,29137400,{"date":836,"open":412,"high":413,"low":837,"close":837,"change":20,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-08",4.76,-1.86,14886600,{"date":841,"open":842,"high":697,"low":450,"close":412,"change":329,"percent_change":72,"volume":843,"transactions":9,"vwap":412},"2026-06-05",4.79,18072900,{"date":845,"open":846,"high":441,"low":847,"close":458,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":458},"2026-06-04",4.86,4.81,0.07,1.47,15363400,{"date":852,"open":412,"high":846,"low":459,"close":648,"change":261,"percent_change":853,"volume":854,"transactions":9,"vwap":648},"2026-06-03",-3.25,26048900,{"date":856,"open":421,"high":475,"low":441,"close":857,"change":684,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-02",4.93,-4.27,24252800,{"date":861,"open":800,"high":795,"low":862,"close":421,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":421},"2026-06-01",4.96,-0.32,-5.85,36439400,{"date":867,"open":868,"high":723,"low":868,"close":689,"change":131,"percent_change":869,"volume":870,"transactions":9,"vwap":689},"2026-05-29",5.38,1.67,24692700,{"date":872,"open":485,"high":807,"low":800,"close":868,"change":272,"percent_change":762,"volume":873,"transactions":9,"vwap":868},"2026-05-28",20710700,{"date":875,"open":674,"high":724,"low":876,"close":675,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":675},"2026-05-27",5.31,0.12,2.27,36619500,{"date":881,"open":882,"high":664,"low":883,"close":884,"change":330,"percent_change":271,"volume":885,"transactions":9,"vwap":884},"2026-05-26",5.19,5.18,5.28,33871600,{"date":887,"open":888,"high":802,"low":80,"close":889,"change":737,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-22",5.09,5.05,0.8,23694500,{"date":893,"open":180,"high":894,"low":388,"close":817,"change":640,"percent_change":542,"volume":895,"transactions":9,"vwap":817},"2026-05-21",5.03,26178300,{"date":897,"open":260,"high":450,"low":248,"close":898,"change":116,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-20",4.73,7.99,27391400,{"date":902,"open":270,"high":271,"low":259,"close":313,"change":396,"percent_change":903,"volume":904,"transactions":9,"vwap":313},"2026-05-19",-4.37,18277000,{"date":906,"open":907,"high":847,"low":271,"close":280,"change":189,"percent_change":189,"volume":908,"transactions":9,"vwap":280},"2026-05-18",4.59,21181400,{"date":910,"open":837,"high":911,"low":282,"close":280,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":280},"2026-05-15",4.78,-0.3,-6.15,18332500,{"date":916,"open":450,"high":917,"low":357,"close":697,"change":53,"percent_change":918,"volume":919,"transactions":9,"vwap":697},"2026-05-14",4.94,3.83,28846200,{"date":921,"open":358,"high":837,"low":459,"close":379,"change":371,"percent_change":922,"volume":923,"transactions":9,"vwap":379},"2026-05-13",-0.63,13921300,{"date":925,"open":857,"high":857,"low":359,"close":898,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":898},"2026-05-12",-0.23,-4.64,25155900,{"date":930,"open":80,"high":475,"low":857,"close":862,"change":497,"percent_change":931,"volume":932,"transactions":9,"vwap":862},"2026-05-11",-2.94,32916800,{"date":934,"open":421,"high":485,"low":894,"close":802,"change":272,"percent_change":935,"volume":936,"transactions":9,"vwap":802},"2026-05-08",-0.39,20516800,{"date":938,"open":474,"high":876,"low":411,"close":474,"change":131,"percent_change":939,"volume":940,"transactions":9,"vwap":474},"2026-05-07",1.79,26086900,{"date":942,"open":888,"high":656,"low":80,"close":476,"change":167,"percent_change":188,"volume":943,"transactions":9,"vwap":476},"2026-05-06",26306400,{"date":945,"open":946,"high":467,"low":911,"close":458,"change":241,"percent_change":947,"volume":948,"transactions":9,"vwap":458},"2026-05-05",4.82,1.04,19857900,{"date":950,"open":432,"high":421,"low":379,"close":842,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":842},"2026-05-04",-0.07,-1.44,33766100,{"date":955,"open":459,"high":695,"low":271,"close":846,"change":167,"percent_change":205,"volume":956,"transactions":9,"vwap":846},"2026-05-01",48475500,{"date":958,"open":857,"high":917,"low":959,"close":459,"change":230,"percent_change":960,"volume":961,"transactions":9,"vwap":459},"2026-04-30",4.65,-3.72,21817700,{"date":963,"open":441,"high":476,"low":450,"close":458,"change":261,"percent_change":964,"volume":965,"transactions":9,"vwap":458},"2026-04-29",-3.2,18334000,{"date":967,"open":911,"high":800,"low":648,"close":638,"change":220,"percent_change":968,"volume":969,"transactions":9,"vwap":638},"2026-04-28",1.21,22184500,{"date":971,"open":639,"high":868,"low":441,"close":917,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":917},"2026-04-27",-0.33,-6.26,33309600,{"date":976,"open":876,"high":801,"low":475,"close":639,"change":361,"percent_change":977,"volume":978,"transactions":9,"vwap":639},"2026-04-24",0.38,22885400,{"date":980,"open":981,"high":667,"low":638,"close":982,"change":381,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-23",5.06,5.25,3.35,22449300,{"date":986,"open":723,"high":484,"low":476,"close":433,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":433},"2026-04-22",-0.38,-6.96,33683800,{"date":991,"open":754,"high":992,"low":628,"close":789,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":789},"2026-04-21",5.74,-0.29,-5.04,31531100,{"date":997,"open":627,"high":513,"low":627,"close":599,"change":544,"percent_change":998,"volume":999,"transactions":9,"vwap":599},"2026-04-20",-2.04,31542800,{"date":1001,"open":1002,"high":581,"low":507,"close":504,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":504},"2026-04-17",5.98,0.36,6.53,37070600,{"date":1007,"open":505,"high":592,"low":664,"close":1008,"change":497,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",5.51,-2.65,26993900,{"date":1012,"open":709,"high":1013,"low":1008,"close":627,"change":220,"percent_change":1014,"volume":1015,"transactions":9,"vwap":627},"2026-04-15",5.85,1.07,30985900,{"date":1017,"open":894,"high":608,"low":817,"close":709,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":709},"2026-04-14",0.81,16.91,45007700,{"date":1022,"open":282,"high":443,"low":271,"close":842,"change":241,"percent_change":60,"volume":1023,"transactions":9,"vwap":842},"2026-04-13",17234800,{"date":1025,"open":857,"high":917,"low":1026,"close":268,"change":657,"percent_change":1027,"volume":1028,"transactions":9,"vwap":268},"2026-04-10",4.67,-3.85,16480400,{"date":1030,"open":638,"high":432,"low":443,"close":857,"change":350,"percent_change":1031,"volume":1032,"transactions":9,"vwap":857},"2026-04-09",-2.18,17580400,{"date":1034,"open":1035,"high":800,"low":917,"close":476,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":476},"2026-04-08",5.12,0.49,10.77,42532900,{"date":1040,"open":328,"high":282,"low":259,"close":271,"change":272,"percent_change":273,"volume":1041,"transactions":9,"vwap":271},"2026-04-07",22282400,{"date":1043,"open":238,"high":359,"low":249,"close":282,"change":241,"percent_change":1044,"volume":1045,"transactions":9,"vwap":282},"2026-04-06",1.11,22303200,{"date":1047,"open":227,"high":370,"low":206,"close":328,"change":371,"percent_change":593,"volume":1048,"transactions":9,"vwap":328},"2026-04-02",23840800,{"date":1050,"open":349,"high":360,"low":289,"close":271,"change":434,"percent_change":1051,"volume":1052,"transactions":9,"vwap":271},"2026-04-01",2.94,24678600,{"date":1054,"open":1055,"high":279,"low":1055,"close":281,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":281},"2026-03-31",4.16,0.3,7.28,34963800,{"date":1060,"open":195,"high":239,"low":1061,"close":197,"change":414,"percent_change":1062,"volume":1063,"transactions":9,"vwap":197},"2026-03-30",4.09,-2.37,26488200,{"date":1065,"open":288,"high":1066,"low":17,"close":229,"change":993,"percent_change":1067,"volume":1068,"transactions":9,"vwap":229},"2026-03-27",4.51,-6.43,26210500,{"date":1070,"open":907,"high":1071,"low":259,"close":1066,"change":88,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1066},"2026-03-26",4.68,-5.05,32783800,{"date":1075,"open":219,"high":424,"low":208,"close":450,"change":101,"percent_change":1076,"volume":1077,"transactions":9,"vwap":450},"2026-03-25",13.37,106204400,{"date":1079,"open":1080,"high":217,"low":1081,"close":1082,"change":1083,"percent_change":88,"volume":1084,"transactions":9,"vwap":1082},"2026-03-24",4.11,4.08,4.19,-0.01,28414400,{"date":1086,"open":208,"high":259,"low":188,"close":228,"change":381,"percent_change":229,"volume":1087,"transactions":9,"vwap":228},"2026-03-23",33076800,{"date":1089,"open":1081,"high":1055,"low":1090,"close":1091,"change":198,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-20",3.99,4.03,-1.95,30211400,{"date":1095,"open":1096,"high":188,"low":26,"close":1080,"change":241,"percent_change":444,"volume":1097,"transactions":9,"vwap":1080},"2026-03-19",3.97,41605600,{"date":1099,"open":17,"high":208,"low":1100,"close":16,"change":497,"percent_change":1101,"volume":1102,"transactions":9,"vwap":16},"2026-03-18",4.05,-3.56,29283300,{"date":1104,"open":260,"high":349,"low":1105,"close":195,"change":209,"percent_change":210,"volume":1106,"transactions":9,"vwap":195},"2026-03-17",4.17,31769000,{"date":1108,"open":1055,"high":314,"low":1109,"close":187,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":187},"2026-03-16",4.14,0.14,3.4,19921100,{"date":1114,"open":195,"high":196,"low":1115,"close":197,"change":250,"percent_change":1116,"volume":1117,"transactions":9,"vwap":197},"2026-03-13",4.07,-0.96,24864000,{"date":1119,"open":239,"high":216,"low":19,"close":1055,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1055},"2026-03-12",-0.25,-5.67,24816800,{"date":1124,"open":257,"high":280,"low":259,"close":1125,"change":189,"percent_change":189,"volume":1126,"transactions":9,"vwap":1125},"2026-03-11",4.41,18047800,{"date":1128,"open":257,"high":180,"low":206,"close":1125,"change":350,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1125},"2026-03-10",-2.43,33974000,{"date":1132,"open":314,"high":271,"low":1081,"close":328,"change":306,"percent_change":157,"volume":1133,"transactions":9,"vwap":328},"2026-03-09",33016100,{"date":1135,"open":279,"high":271,"low":239,"close":279,"change":951,"percent_change":1136,"volume":1137,"transactions":9,"vwap":279},"2026-03-06",-1.54,23382100,{"date":1139,"open":424,"high":817,"low":1140,"close":370,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":370},"2026-03-05",4.54,-0.49,-9.7,35809900,{"date":1145,"open":882,"high":884,"low":894,"close":889,"change":951,"percent_change":1146,"volume":1147,"transactions":9,"vwap":889},"2026-03-04",-1.37,9818300,{"date":1149,"open":638,"high":422,"low":412,"close":1035,"change":414,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1035},"2026-03-03",-1.92,14527800,{"date":1153,"open":484,"high":1154,"low":421,"close":800,"change":863,"percent_change":1155,"volume":1156,"transactions":9,"vwap":800},"2026-03-02",5.54,-5.78,19503900,{"date":1158,"open":600,"high":707,"low":807,"close":1154,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1154},"2026-02-27",-0.26,-4.48,10962100,{"date":1163,"open":522,"high":1013,"low":608,"close":507,"change":330,"percent_change":188,"volume":1164,"transactions":9,"vwap":507},"2026-02-26",13961400,{"date":1166,"open":507,"high":768,"low":483,"close":1167,"change":261,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-25",5.57,-2.79,13120100,{"date":1171,"open":494,"high":543,"low":761,"close":754,"change":414,"percent_change":803,"volume":1172,"transactions":9,"vwap":754},"2026-02-24",23472600,{"date":1174,"open":768,"high":592,"low":609,"close":788,"change":497,"percent_change":1175,"volume":1176,"transactions":9,"vwap":788},"2026-02-23",-2.51,12279900,{"date":1178,"open":513,"high":736,"low":494,"close":1002,"change":848,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1002},"2026-02-20",1.18,10417500,{"date":1182,"open":1183,"high":1184,"low":780,"close":734,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":734},"2026-02-19",6.34,6.38,-0.55,-8.51,19677800,{"date":1189,"open":1190,"high":1191,"low":504,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-18",5.95,6.46,0.39,6.43,20773500,{"date":1196,"open":734,"high":554,"low":734,"close":543,"change":630,"percent_change":1197,"volume":1198,"transactions":9,"vwap":543},"2026-02-17",2.71,13530000,{"date":1200,"open":707,"high":505,"low":709,"close":734,"change":640,"percent_change":442,"volume":1201,"transactions":9,"vwap":734},"2026-02-13",13813900,{"date":1203,"open":1190,"high":741,"low":689,"close":608,"change":230,"percent_change":342,"volume":1204,"transactions":9,"vwap":608},"2026-02-12",15281800,{"date":1206,"open":719,"high":583,"low":780,"close":494,"change":396,"percent_change":1207,"volume":1208,"transactions":9,"vwap":494},"2026-02-11",-3.33,13246900,{"date":1210,"open":582,"high":554,"low":760,"close":741,"change":497,"percent_change":1211,"volume":1212,"transactions":9,"vwap":741},"2026-02-10",-2.44,12289100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":581,"change":396,"percent_change":1218,"volume":1219,"transactions":9,"vwap":581},"2026-02-09",6.31,6.44,6.13,-3.14,12971800,{"date":1221,"open":719,"high":1222,"low":607,"close":565,"change":1223,"percent_change":695,"volume":1224,"transactions":9,"vwap":565},"2026-02-06",6.5,0.32,23071300,{"date":1226,"open":1227,"high":607,"low":754,"close":1228,"change":769,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-05",5.9,6.04,1.34,22724100,{"date":1232,"open":532,"high":744,"low":761,"close":759,"change":1192,"percent_change":1233,"volume":1234,"transactions":9,"vwap":759},"2026-02-04",7,30484300,{"date":1236,"open":689,"high":992,"low":629,"close":1167,"change":1056,"percent_change":600,"volume":1237,"transactions":9,"vwap":1167},"2026-02-03",31971300,{"date":1239,"open":467,"high":884,"low":413,"close":639,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":639},"2026-02-02",0.4,8.21,39104500,{"date":1244,"open":817,"high":981,"low":458,"close":403,"change":230,"percent_change":1101,"volume":1245,"transactions":9,"vwap":403},"2026-01-30",17339200,{"date":1247,"open":433,"high":695,"low":862,"close":889,"change":329,"percent_change":167,"volume":1248,"transactions":9,"vwap":889},"2026-01-29",18966900,{"date":1250,"open":404,"high":1251,"low":842,"close":476,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":476},"2026-01-28",5.2,0.31,6.55,27103100,{"date":1256,"open":898,"high":981,"low":388,"close":898,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":898},"2026-01-27",-0.35,-6.89,32405700,{"date":1261,"open":639,"high":884,"low":889,"close":433,"change":396,"percent_change":1262,"volume":1263,"transactions":9,"vwap":433},"2026-01-26",-3.79,22455400,{"date":1265,"open":695,"high":683,"low":982,"close":884,"change":350,"percent_change":998,"volume":1266,"transactions":9,"vwap":884},"2026-01-23",15823500,{"date":1268,"open":1008,"high":599,"low":667,"close":637,"change":389,"percent_change":1269,"volume":1270,"transactions":9,"vwap":637},"2026-01-22",-2.36,22779900,{"date":1272,"open":639,"high":484,"low":1251,"close":723,"change":1003,"percent_change":1273,"volume":1274,"transactions":9,"vwap":723},"2026-01-21",6.98,21477400,{"date":1276,"open":666,"high":695,"low":638,"close":656,"change":684,"percent_change":231,"volume":1277,"transactions":9,"vwap":656},"2026-01-20",20673500,{"date":1279,"open":80,"high":637,"low":467,"close":868,"change":1240,"percent_change":823,"volume":1280,"transactions":9,"vwap":868},"2026-01-16",28240200,{"date":1282,"open":458,"high":638,"low":837,"close":423,"change":1110,"percent_change":575,"volume":1283,"transactions":9,"vwap":423},"2026-01-15",20763200,{"date":1285,"open":458,"high":467,"low":459,"close":458,"change":189,"percent_change":189,"volume":1286,"transactions":9,"vwap":458},"2026-01-14",18922200,{"date":1288,"open":458,"high":423,"low":847,"close":458,"change":209,"percent_change":1289,"volume":1290,"transactions":9,"vwap":458},"2026-01-13",-1.02,21768100,{"date":1292,"open":816,"high":656,"low":846,"close":413,"change":912,"percent_change":1155,"volume":1293,"transactions":9,"vwap":413},"2026-01-12",24032900,{"date":1295,"open":474,"high":1251,"low":862,"close":882,"change":297,"percent_change":1296,"volume":1297,"transactions":9,"vwap":882},"2026-01-09",2.98,17687000,{"date":1299,"open":817,"high":656,"low":442,"close":476,"change":329,"percent_change":167,"volume":1300,"transactions":9,"vwap":476},"2026-01-08",12642600,{"date":1302,"open":433,"high":656,"low":638,"close":894,"change":250,"percent_change":1303,"volume":1304,"transactions":9,"vwap":894},"2026-01-07",-0.79,15854500,{"date":1306,"open":404,"high":1251,"low":404,"close":431,"change":1307,"percent_change":608,"volume":1308,"transactions":9,"vwap":431},"2026-01-06",0.27,33551400,{"date":1310,"open":907,"high":946,"low":282,"close":404,"change":72,"percent_change":280,"volume":1311,"transactions":9,"vwap":404},"2026-01-05",14947500,{"date":1313,"open":282,"high":1026,"low":1066,"close":907,"change":737,"percent_change":162,"volume":1314,"transactions":9,"vwap":907},"2026-01-02",12445100,{"date":1316,"open":907,"high":359,"low":270,"close":271,"change":250,"percent_change":1317,"volume":1318,"transactions":9,"vwap":271},"2025-12-31",-0.87,9075000,{"date":1320,"open":328,"high":379,"low":1066,"close":907,"change":220,"percent_change":1321,"volume":1322,"transactions":9,"vwap":907},"2025-12-30",1.32,17264900,{"date":1324,"open":180,"high":959,"low":349,"close":270,"change":261,"percent_change":1325,"volume":1326,"transactions":9,"vwap":270},"2025-12-29",-3.41,12333600,{"date":1328,"open":379,"high":358,"low":357,"close":368,"change":209,"percent_change":1329,"volume":1330,"transactions":9,"vwap":368},"2025-12-26",-1.05,12314500,{"date":1332,"open":268,"high":837,"low":1026,"close":268,"change":329,"percent_change":72,"volume":1333,"transactions":9,"vwap":268},"2025-12-24",14083800,{"date":1335,"open":80,"high":862,"low":1336,"close":898,"change":926,"percent_change":927,"volume":1337,"transactions":9,"vwap":898},"2025-12-23",4.71,16612000,{"date":1339,"open":443,"high":424,"low":443,"close":862,"change":630,"percent_change":1340,"volume":1341,"transactions":9,"vwap":862},"2025-12-22",3.33,11780100,{"date":1343,"open":648,"high":412,"low":268,"close":404,"change":220,"percent_change":1344,"volume":1345,"transactions":9,"vwap":404},"2025-12-19",1.27,23115300,{"date":1347,"open":412,"high":467,"low":358,"close":268,"change":371,"percent_change":922,"volume":1348,"transactions":9,"vwap":268},"2025-12-18",13466900,{"date":1350,"open":862,"high":432,"low":450,"close":648,"change":555,"percent_change":1351,"volume":1352,"transactions":9,"vwap":648},"2025-12-17",-3.44,16502800,{"date":1354,"open":857,"high":817,"low":412,"close":917,"change":241,"percent_change":1355,"volume":1356,"transactions":9,"vwap":917},"2025-12-16",1.02,17317500,{"date":1358,"open":423,"high":411,"low":837,"close":413,"change":209,"percent_change":1359,"volume":1360,"transactions":9,"vwap":413},"2025-12-15",-1.01,19570700,{"date":1362,"open":917,"high":894,"low":458,"close":917,"change":241,"percent_change":1355,"volume":1363,"transactions":9,"vwap":917},"2025-12-12",25549900,{"date":1365,"open":476,"high":421,"low":1026,"close":413,"change":341,"percent_change":468,"volume":1366,"transactions":9,"vwap":413},"2025-12-11",30981200,{"date":1368,"open":862,"high":802,"low":862,"close":894,"change":848,"percent_change":1369,"volume":1370,"transactions":9,"vwap":894},"2025-12-10",1.41,16794600,{"date":1372,"open":832,"high":411,"low":413,"close":862,"change":329,"percent_change":167,"volume":1373,"transactions":9,"vwap":862},"2025-12-09",15167800,{"date":1375,"open":443,"high":888,"low":842,"close":80,"change":630,"percent_change":1376,"volume":1377,"transactions":9,"vwap":80},"2025-12-08",3.34,24101900,{"date":1379,"open":359,"high":403,"low":359,"close":842,"change":1110,"percent_change":525,"volume":1380,"transactions":9,"vwap":842},"2025-12-05",17519500,{"date":1382,"open":959,"high":379,"low":1140,"close":959,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":959},"2025-12-04",-0.06,-1.27,13622200,{"date":1387,"open":271,"high":842,"low":270,"close":1336,"change":297,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1336},"2025-12-03",3.29,14736700,{"date":1391,"open":279,"high":359,"low":249,"close":370,"change":131,"percent_change":1392,"volume":1393,"transactions":9,"vwap":370},"2025-12-02",2.01,12462600,{"date":1395,"open":288,"high":279,"low":260,"close":289,"change":414,"percent_change":1396,"volume":1397,"transactions":9,"vwap":289},"2025-12-01",-2.19,15507200,{"date":1399,"open":328,"high":388,"low":1066,"close":282,"change":241,"percent_change":1044,"volume":1400,"transactions":9,"vwap":282},"2025-11-28",7969400,{"date":1402,"open":259,"high":280,"low":259,"close":328,"change":297,"percent_change":1403,"volume":1404,"transactions":9,"vwap":328},"2025-11-26",3.43,14822000,{"date":1406,"open":1082,"high":349,"low":17,"close":259,"change":630,"percent_change":382,"volume":1407,"transactions":9,"vwap":259},"2025-11-25",19650000,{"date":1409,"open":17,"high":305,"low":1109,"close":195,"change":361,"percent_change":1410,"volume":1411,"transactions":9,"vwap":195},"2025-11-24",0.48,15410200,{"date":1413,"open":1081,"high":314,"low":16,"close":1082,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1082},"2025-11-21",0.11,2.7,23597100,{"date":1418,"open":1055,"high":205,"low":16,"close":1081,"change":272,"percent_change":1141,"volume":1419,"transactions":9,"vwap":1081},"2025-11-20",17611300,{"date":1421,"open":17,"high":208,"low":1061,"close":1422,"change":371,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-19",4.1,-0.73,11043200,{"date":1426,"open":18,"high":19,"low":1427,"close":188,"change":769,"percent_change":1428,"volume":1429,"transactions":9,"vwap":188},"2025-11-18",4,1.98,10989400,{"date":1431,"open":1055,"high":1105,"low":1432,"close":1100,"change":341,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1100},"2025-11-17",4.01,-3.34,14507000,{"date":1436,"open":228,"high":196,"low":197,"close":1082,"change":389,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1082},"2025-11-14",-3.01,16723400,{"date":1440,"open":313,"high":238,"low":206,"close":216,"change":198,"percent_change":1441,"volume":1442,"transactions":9,"vwap":216},"2025-11-13",-1.82,15238600,{"date":1444,"open":217,"high":238,"low":227,"close":240,"change":220,"percent_change":1445,"volume":1446,"transactions":9,"vwap":240},"2025-11-12",1.38,14753900,{"date":1448,"open":288,"high":249,"low":206,"close":217,"change":951,"percent_change":1449,"volume":1450,"transactions":9,"vwap":217},"2025-11-11",-1.59,10424600,{"date":1452,"open":257,"high":280,"low":321,"close":1125,"change":1083,"percent_change":926,"volume":1453,"transactions":9,"vwap":1125},"2025-11-10",20461300,{"date":1455,"open":1082,"high":271,"low":17,"close":281,"change":381,"percent_change":1427,"volume":1456,"transactions":9,"vwap":281},"2025-11-07",24498900,{"date":1458,"open":305,"high":248,"low":208,"close":305,"change":250,"percent_change":1459,"volume":1460,"transactions":9,"vwap":305},"2025-11-06",-0.93,24981500,{"date":1462,"open":1080,"high":216,"low":1422,"close":205,"change":72,"percent_change":421,"volume":1463,"transactions":9,"vwap":205},"2025-11-05",19005500,{"date":1465,"open":1115,"high":1055,"low":1432,"close":1081,"change":414,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1081},"2025-11-04",-2.39,22672500,{"date":1469,"open":19,"high":205,"low":1080,"close":17,"change":272,"percent_change":1470,"volume":1471,"transactions":9,"vwap":17},"2025-11-03",-0.48,19683000,{"date":1473,"open":1422,"high":195,"low":1081,"close":228,"change":848,"percent_change":746,"volume":1474,"transactions":9,"vwap":228},"2025-10-31",12805800,{"date":1476,"open":1100,"high":208,"low":1477,"close":188,"change":737,"percent_change":1478,"volume":1479,"transactions":9,"vwap":188},"2025-10-30",3.98,0.98,26954400,{"date":1481,"open":17,"high":229,"low":16,"close":1061,"change":951,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1061},"2025-10-29",-1.68,25360400,{"date":1485,"open":280,"high":388,"low":16,"close":1055,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1055},"2025-10-28",-0.56,-11.86,56595500,{"date":1490,"open":907,"high":911,"low":370,"close":358,"change":297,"percent_change":1491,"volume":1492,"transactions":9,"vwap":358},"2025-10-27",3.28,35363100,{"date":1494,"open":388,"high":379,"low":328,"close":282,"change":189,"percent_change":189,"volume":1495,"transactions":9,"vwap":282},"2025-10-24",25236400,{"date":1497,"open":1026,"high":1071,"low":271,"close":282,"change":209,"percent_change":1498,"volume":1499,"transactions":9,"vwap":282},"2025-10-23",-1.08,17008000,{"date":1501,"open":459,"high":379,"low":270,"close":357,"change":250,"percent_change":1502,"volume":1503,"transactions":9,"vwap":357},"2025-10-22",-0.86,27559000,{"date":1505,"open":180,"high":450,"low":907,"close":459,"change":1083,"percent_change":1506,"volume":1507,"transactions":9,"vwap":459},"2025-10-21",-0.21,15394400,{"date":1509,"open":379,"high":648,"low":180,"close":1026,"change":329,"percent_change":72,"volume":1510,"transactions":9,"vwap":1026},"2025-10-20",18742200,{"date":1512,"open":268,"high":648,"low":359,"close":459,"change":350,"percent_change":1513,"volume":1514,"transactions":9,"vwap":459},"2025-10-17",-2.31,18053200,{"date":1516,"open":80,"high":423,"low":359,"close":648,"change":230,"percent_change":1517,"volume":1518,"transactions":9,"vwap":648},"2025-10-16",-3.64,41416500,{"date":1520,"open":80,"high":817,"low":403,"close":80,"change":737,"percent_change":1018,"volume":1521,"transactions":9,"vwap":80},"2025-10-15",23201700,{"date":1523,"open":249,"high":817,"low":288,"close":441,"change":1003,"percent_change":1524,"volume":1525,"transactions":9,"vwap":441},"2025-10-14",7.91,36648500,{"date":1527,"open":289,"high":280,"low":249,"close":271,"change":297,"percent_change":1528,"volume":1529,"transactions":9,"vwap":271},"2025-10-13",3.41,22384400,{"date":1531,"open":359,"high":358,"low":240,"close":240,"change":396,"percent_change":1532,"volume":1533,"transactions":9,"vwap":240},"2025-10-10",-4.35,24292500,{"date":1535,"open":413,"high":442,"low":1140,"close":388,"change":341,"percent_change":1536,"volume":1537,"transactions":9,"vwap":388},"2025-10-09",-2.95,33593900,{"date":1539,"open":837,"high":404,"low":1026,"close":268,"change":189,"percent_change":189,"volume":1540,"transactions":9,"vwap":268},"2025-10-08",11484200,{"date":1542,"open":412,"high":413,"low":459,"close":268,"change":341,"percent_change":1543,"volume":1544,"transactions":9,"vwap":268},"2025-10-07",-2.87,17888100,{"date":1546,"open":846,"high":80,"low":842,"close":697,"change":241,"percent_change":947,"volume":1547,"transactions":9,"vwap":697},"2025-10-06",15132500,{"date":1549,"open":837,"high":697,"low":1071,"close":443,"change":434,"percent_change":1550,"volume":1551,"transactions":9,"vwap":443},"2025-10-03",2.77,20405800,{"date":1553,"open":1026,"high":648,"low":360,"close":379,"change":361,"percent_change":362,"volume":1554,"transactions":9,"vwap":379},"2025-10-02",14990700,{"date":1556,"open":403,"high":80,"low":1026,"close":1071,"change":88,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1071},"2025-10-01",-4.88,24649300,{"date":1560,"open":981,"high":432,"low":403,"close":832,"change":389,"percent_change":1561,"volume":1562,"transactions":9,"vwap":832},"2025-09-30",-2.57,12857400,{"date":1564,"open":431,"high":816,"low":638,"close":889,"change":361,"percent_change":1240,"volume":1565,"transactions":9,"vwap":889},"2025-09-29",12101400,{"date":1567,"open":442,"high":433,"low":832,"close":894,"change":769,"percent_change":1568,"volume":1569,"transactions":9,"vwap":894},"2025-09-26",1.62,13299400,{"date":1571,"open":431,"high":431,"low":403,"close":80,"change":389,"percent_change":1572,"volume":1573,"transactions":9,"vwap":80},"2025-09-25",-2.56,16014000,{"date":1575,"open":431,"high":421,"low":476,"close":433,"change":306,"percent_change":1576,"volume":1577,"transactions":9,"vwap":433},"2025-09-24",0.59,12873700,{"date":1579,"open":981,"high":883,"low":817,"close":889,"change":189,"percent_change":189,"volume":1580,"transactions":9,"vwap":889},"2025-09-23",16049500,{"date":1582,"open":424,"high":431,"low":857,"close":889,"change":361,"percent_change":1240,"volume":1583,"transactions":9,"vwap":889},"2025-09-22",12052300,{"date":1585,"open":816,"high":656,"low":857,"close":894,"change":1383,"percent_change":1586,"volume":1587,"transactions":9,"vwap":894},"2025-09-19",-1.18,22752800,{"date":1589,"open":1035,"high":883,"low":981,"close":888,"change":361,"percent_change":1192,"volume":1590,"transactions":9,"vwap":888},"2025-09-18",14691600,{"date":1592,"open":432,"high":795,"low":894,"close":431,"change":189,"percent_change":189,"volume":1593,"transactions":9,"vwap":431},"2025-09-17",27703100,{"date":1595,"open":441,"high":888,"low":846,"close":431,"change":630,"percent_change":1596,"volume":1597,"transactions":9,"vwap":431},"2025-09-16",3.26,19094400,{"date":1599,"open":411,"high":889,"low":412,"close":441,"change":341,"percent_change":1600,"volume":1601,"transactions":9,"vwap":441},"2025-09-15",-2.77,21351000,{"date":1603,"open":485,"high":639,"low":476,"close":889,"change":497,"percent_change":1604,"volume":1605,"transactions":9,"vwap":889},"2025-09-12",-2.88,26658400,{"date":1607,"open":421,"high":876,"low":888,"close":1251,"change":877,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1251},"2025-09-11",2.36,25139400,{"date":1611,"open":656,"high":884,"low":981,"close":433,"change":1383,"percent_change":210,"volume":1612,"transactions":9,"vwap":433},"2025-09-10",18664200,{"date":1614,"open":883,"high":1615,"low":433,"close":816,"change":250,"percent_change":1616,"volume":1617,"transactions":9,"vwap":816},"2025-09-09",5.32,-0.77,18071500,{"date":1619,"open":1035,"high":882,"low":476,"close":883,"change":745,"percent_change":1620,"volume":1621,"transactions":9,"vwap":883},"2025-09-08",1.97,16410900,{"date":1623,"open":474,"high":1008,"low":862,"close":433,"change":1083,"percent_change":396,"volume":1624,"transactions":9,"vwap":433},"2025-09-05",31732800,{"date":1626,"open":664,"high":724,"low":981,"close":888,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":888},"2025-09-04",-0.36,-6.61,26889400,{"date":1631,"open":790,"high":754,"low":868,"close":674,"change":250,"percent_change":1423,"volume":1632,"transactions":9,"vwap":674},"2025-09-03",17134800,{"date":1634,"open":485,"high":682,"low":882,"close":790,"change":1110,"percent_change":1635,"volume":1636,"transactions":9,"vwap":790},"2025-09-02",2.62,18781300,{"date":1638,"open":800,"high":683,"low":882,"close":667,"change":877,"percent_change":1639,"volume":1640,"transactions":9,"vwap":667},"2025-08-29",2.29,8893000,{"date":1642,"open":876,"high":701,"low":656,"close":422,"change":1383,"percent_change":1643,"volume":1644,"transactions":9,"vwap":422},"2025-08-28",-1.13,9561000,{"date":1646,"open":666,"high":868,"low":666,"close":795,"change":371,"percent_change":1486,"volume":1647,"transactions":9,"vwap":795},"2025-08-27",9966200,{"date":1649,"open":982,"high":667,"low":982,"close":1615,"change":848,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1615},"2025-08-26",1.33,13385500,{"date":1653,"open":1615,"high":628,"low":1251,"close":982,"change":389,"percent_change":1654,"volume":1655,"transactions":9,"vwap":982},"2025-08-25",-2.42,10832800,{"date":1657,"open":421,"high":790,"low":421,"close":868,"change":1056,"percent_change":734,"volume":1658,"transactions":9,"vwap":868},"2025-08-22",31183400,{"date":1660,"open":981,"high":432,"low":467,"close":433,"change":1383,"percent_change":210,"volume":1661,"transactions":9,"vwap":433},"2025-08-21",13553900,{"date":1663,"open":422,"high":982,"low":431,"close":816,"change":389,"percent_change":1664,"volume":1665,"transactions":9,"vwap":816},"2025-08-20",-2.47,15717900,{"date":1667,"open":800,"high":683,"low":421,"close":639,"change":131,"percent_change":1668,"volume":1669,"transactions":9,"vwap":639},"2025-08-19",1.74,16282500,{"date":1671,"open":800,"high":639,"low":656,"close":883,"change":250,"percent_change":1616,"volume":1672,"transactions":9,"vwap":883},"2025-08-18",12830600,{"date":1674,"open":656,"high":884,"low":474,"close":800,"change":1110,"percent_change":1675,"volume":1676,"transactions":9,"vwap":800},"2025-08-15",2.76,20986300,{"date":1678,"open":424,"high":432,"low":80,"close":433,"change":250,"percent_change":566,"volume":1679,"transactions":9,"vwap":433},"2025-08-14",18906400,{"date":1681,"open":842,"high":1251,"low":837,"close":1035,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1035},"2025-08-13",0.33,6.89,30392200,{"date":1686,"open":206,"high":847,"low":206,"close":842,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":842},"2025-08-12",0.52,12.18,34676700,{"date":1691,"open":216,"high":248,"low":229,"close":314,"change":1383,"percent_change":1692,"volume":1693,"transactions":9,"vwap":314},"2025-08-11",-1.39,11136400,{"date":1695,"open":239,"high":240,"low":205,"close":227,"change":329,"percent_change":330,"volume":1696,"transactions":9,"vwap":227},"2025-08-08",13473200,{"date":1698,"open":321,"high":313,"low":206,"close":216,"change":272,"percent_change":1699,"volume":1700,"transactions":9,"vwap":216},"2025-08-07",-0.46,9414900,{"date":1702,"open":248,"high":259,"low":219,"close":217,"change":272,"percent_change":1699,"volume":1703,"transactions":9,"vwap":217},"2025-08-06",11320900,{"date":1705,"open":217,"high":313,"low":17,"close":321,"change":361,"percent_change":1706,"volume":1707,"transactions":9,"vwap":321},"2025-08-05",0.46,16587900,{"date":1709,"open":216,"high":313,"low":205,"close":217,"change":848,"percent_change":1710,"volume":1711,"transactions":9,"vwap":217},"2025-08-04",1.64,14227700,{"date":1713,"open":217,"high":217,"low":1055,"close":314,"change":555,"percent_change":1714,"volume":1715,"transactions":9,"vwap":314},"2025-08-01",-3.83,20455800,{"date":1717,"open":1125,"high":1140,"low":240,"close":249,"change":209,"percent_change":1718,"volume":1719,"transactions":9,"vwap":249},"2025-07-31",-1.11,14673200,{"date":1721,"open":359,"high":359,"low":313,"close":279,"change":261,"percent_change":1351,"volume":1722,"transactions":9,"vwap":279},"2025-07-30",28066800,{"date":1724,"open":370,"high":431,"low":321,"close":959,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":959},"2025-07-29",0.29,6.65,48959000,{"date":1729,"open":1125,"high":1125,"low":239,"close":321,"change":272,"percent_change":1699,"volume":1730,"transactions":9,"vwap":321},"2025-07-28",14184500,{"date":1732,"open":313,"high":281,"low":206,"close":313,"change":361,"percent_change":1706,"volume":1733,"transactions":9,"vwap":313},"2025-07-25",11766200,{"date":1735,"open":1066,"high":270,"low":248,"close":321,"change":702,"percent_change":1736,"volume":1737,"transactions":9,"vwap":321},"2025-07-24",-5.83,24698200,{"date":1739,"open":279,"high":1026,"low":289,"close":360,"change":53,"percent_change":1740,"volume":1741,"transactions":9,"vwap":360},"2025-07-23",4.04,19600700,{"date":1743,"open":321,"high":257,"low":206,"close":296,"change":131,"percent_change":1744,"volume":1745,"transactions":9,"vwap":296},"2025-07-22",2.06,13445700,{"date":1747,"open":296,"high":238,"low":217,"close":321,"change":209,"percent_change":1643,"volume":1748,"transactions":9,"vwap":321},"2025-07-21",10275700,{"date":1750,"open":359,"high":357,"low":240,"close":1125,"change":261,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1125},"2025-07-18",-3.5,14778200,{"date":1754,"open":282,"high":898,"low":270,"close":282,"change":241,"percent_change":1044,"volume":1755,"transactions":9,"vwap":282},"2025-07-17",25282300,{"date":1757,"open":288,"high":370,"low":248,"close":328,"change":630,"percent_change":1758,"volume":1759,"transactions":9,"vwap":328},"2025-07-16",3.67,16778900,{"date":1761,"open":288,"high":238,"low":205,"close":321,"change":272,"percent_change":1699,"volume":1762,"transactions":9,"vwap":321},"2025-07-15",15288600,{"date":1764,"open":321,"high":281,"low":206,"close":313,"change":1083,"percent_change":926,"volume":1765,"transactions":9,"vwap":313},"2025-07-14",12694900,{"date":1767,"open":328,"high":270,"low":321,"close":260,"change":555,"percent_change":1768,"volume":1769,"transactions":9,"vwap":260},"2025-07-11",-3.73,15277200,{"date":1771,"open":1125,"high":847,"low":321,"close":370,"change":1682,"percent_change":1772,"volume":1773,"transactions":9,"vwap":370},"2025-07-10",7.8,34842400,{"date":1775,"open":248,"high":313,"low":17,"close":208,"change":198,"percent_change":838,"volume":1776,"transactions":9,"vwap":208},"2025-07-09",14632500,{"date":1778,"open":227,"high":349,"low":205,"close":239,"change":329,"percent_change":330,"volume":1779,"transactions":9,"vwap":239},"2025-07-08",17307200,{"date":1781,"open":259,"high":289,"low":305,"close":206,"change":261,"percent_change":1782,"volume":1783,"transactions":9,"vwap":206},"2025-07-07",-3.59,16122700,{"date":1785,"open":289,"high":907,"low":296,"close":238,"change":1083,"percent_change":684,"volume":1786,"transactions":9,"vwap":238},"2025-07-03",11191400,{"date":1788,"open":249,"high":349,"low":206,"close":289,"change":131,"percent_change":1789,"volume":1790,"transactions":9,"vwap":289},"2025-07-02",2.05,14541400,{"date":1792,"open":17,"high":296,"low":1055,"close":313,"change":297,"percent_change":1793,"volume":1794,"transactions":9,"vwap":313},"2025-07-01",3.55,17990000,{"date":1796,"open":216,"high":321,"low":1055,"close":208,"change":209,"percent_change":210,"volume":1797,"transactions":9,"vwap":208},"2025-06-30",13176700,{"date":1799,"open":305,"high":260,"low":195,"close":219,"change":848,"percent_change":1800,"volume":1801,"transactions":9,"vwap":219},"2025-06-27",1.66,21121700,{"date":1803,"open":195,"high":239,"low":1080,"close":195,"change":189,"percent_change":189,"volume":1804,"transactions":9,"vwap":195},"2025-06-26",18481400,{"date":1806,"open":206,"high":239,"low":1055,"close":195,"change":1383,"percent_change":1807,"volume":1808,"transactions":9,"vwap":195},"2025-06-25",-1.41,11545700,{"date":1810,"open":305,"high":296,"low":229,"close":314,"change":381,"percent_change":19,"volume":1811,"transactions":9,"vwap":314},"2025-06-24",23199700,{"date":1813,"open":1814,"high":1082,"low":1815,"close":1422,"change":131,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1422},"2025-06-23",3.89,3.84,2.24,28769200,{"date":1819,"open":19,"high":208,"low":1432,"close":1432,"change":20,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1432},"2025-06-20",-2.2,18012300,{"date":1823,"open":17,"high":314,"low":1061,"close":1422,"change":350,"percent_change":808,"volume":1824,"transactions":9,"vwap":1422},"2025-06-18",22942900,{"date":1826,"open":296,"high":271,"low":1082,"close":195,"change":1627,"percent_change":1827,"volume":1828,"transactions":9,"vwap":195},"2025-06-17",-7.88,31378100,{"date":1830,"open":907,"high":1026,"low":270,"close":282,"change":745,"percent_change":1816,"volume":1831,"transactions":9,"vwap":282},"2025-06-16",19386600,{"date":1833,"open":328,"high":359,"low":296,"close":289,"change":702,"percent_change":1834,"volume":1835,"transactions":9,"vwap":289},"2025-06-13",-5.7,25326900,{"date":1837,"open":648,"high":403,"low":1336,"close":268,"change":544,"percent_change":1664,"volume":1838,"transactions":9,"vwap":268},"2025-06-12",17519700,{"date":1840,"open":431,"high":1035,"low":842,"close":846,"change":230,"percent_change":1841,"volume":1842,"transactions":9,"vwap":846},"2025-06-11",-3.57,26375600,{"date":1844,"open":638,"high":1035,"low":441,"close":476,"change":848,"percent_change":1369,"volume":1845,"transactions":9,"vwap":476},"2025-06-10",21340800,{"date":1847,"open":432,"high":1035,"low":862,"close":442,"change":250,"percent_change":87,"volume":1848,"transactions":9,"vwap":442},"2025-06-09",20640300,{"date":1850,"open":423,"high":431,"low":80,"close":817,"change":434,"percent_change":1851,"volume":1852,"transactions":9,"vwap":817},"2025-06-06",2.66,20516500,{"date":1854,"open":638,"high":889,"low":946,"close":697,"change":497,"percent_change":1855,"volume":1856,"transactions":9,"vwap":697},"2025-06-05",-2.98,21223800,{"date":1858,"open":639,"high":701,"low":857,"close":894,"change":230,"percent_change":1859,"volume":1860,"transactions":9,"vwap":894},"2025-06-04",-3.45,38447500,{"date":1862,"open":884,"high":701,"low":432,"close":475,"change":951,"percent_change":1863,"volume":1864,"transactions":9,"vwap":475},"2025-06-03",-1.33,21525500,{"date":1866,"open":411,"high":795,"low":458,"close":884,"change":330,"percent_change":271,"volume":1867,"transactions":9,"vwap":884},"2025-06-02",25169400,{"date":1869,"open":638,"high":884,"low":857,"close":889,"change":1083,"percent_change":396,"volume":1870,"transactions":9,"vwap":889},"2025-05-30",35732500,{"date":1872,"open":695,"high":1167,"low":638,"close":981,"change":261,"percent_change":1873,"volume":1874,"transactions":9,"vwap":981},"2025-05-29",-3.07,41497700,{"date":1876,"open":807,"high":790,"low":1877,"close":800,"change":396,"percent_change":1878,"volume":1879,"transactions":9,"vwap":800},"2025-05-28",5.17,-3.69,24765600,{"date":1881,"open":476,"high":807,"low":894,"close":664,"change":1036,"percent_change":1882,"volume":1883,"transactions":9,"vwap":664},"2025-05-27",9.94,33553500,{"date":1885,"open":847,"high":917,"low":450,"close":857,"change":189,"percent_change":189,"volume":1886,"transactions":9,"vwap":857},"2025-05-23",15907400,{"date":1888,"open":458,"high":442,"low":268,"close":857,"change":769,"percent_change":1889,"volume":1890,"transactions":9,"vwap":857},"2025-05-22",1.65,23822600,{"date":1892,"open":889,"high":802,"low":443,"close":412,"change":702,"percent_change":1893,"volume":1894,"transactions":9,"vwap":412},"2025-05-21",-5.27,20526800,{"date":1896,"open":862,"high":1035,"low":441,"close":1035,"change":53,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1035},"2025-05-20",3.64,22224300,{"date":1900,"open":862,"high":476,"low":697,"close":917,"change":389,"percent_change":1572,"volume":1901,"transactions":9,"vwap":917},"2025-05-19",19360500,{"date":1903,"open":917,"high":888,"low":846,"close":431,"change":297,"percent_change":1904,"volume":1905,"transactions":9,"vwap":431},"2025-05-16",3.05,19001000,{"date":1907,"open":412,"high":917,"low":959,"close":832,"change":350,"percent_change":1396,"volume":1908,"transactions":9,"vwap":832},"2025-05-15",28361100,{"date":1910,"open":862,"high":475,"low":857,"close":894,"change":745,"percent_change":1911,"volume":1912,"transactions":9,"vwap":894},"2025-05-14",2.03,42250900,{"date":1914,"open":412,"high":424,"low":648,"close":857,"change":131,"percent_change":1915,"volume":1916,"transactions":9,"vwap":857},"2025-05-13",1.86,30268700,{"date":1918,"open":432,"high":667,"low":847,"close":458,"change":250,"percent_change":1919,"volume":1920,"transactions":9,"vwap":458},"2025-05-12",-0.82,41104900,{"date":1922,"open":946,"high":697,"low":837,"close":697,"change":131,"percent_change":1923,"volume":1924,"transactions":9,"vwap":697},"2025-05-09",1.88,16656000,{"date":1926,"open":1140,"high":857,"low":289,"close":842,"change":1682,"percent_change":1927,"volume":1928,"transactions":9,"vwap":842},"2025-05-08",7.4,38803900,{"date":1930,"open":260,"high":1140,"low":248,"close":238,"change":220,"percent_change":1931,"volume":1932,"transactions":9,"vwap":238},"2025-05-07",1.36,22954400,{"date":1934,"open":1140,"high":388,"low":260,"close":240,"change":702,"percent_change":1155,"volume":1935,"transactions":9,"vwap":240},"2025-05-06",20835300,{"date":1937,"open":368,"high":846,"low":959,"close":1026,"change":20,"percent_change":199,"volume":1938,"transactions":9,"vwap":1026},"2025-05-05",22206000,{"date":1940,"open":289,"high":842,"low":238,"close":837,"change":977,"percent_change":1941,"volume":1942,"transactions":9,"vwap":837},"2025-05-02",8.68,42915600,{"date":1944,"open":249,"high":279,"low":227,"close":313,"change":361,"percent_change":1706,"volume":1945,"transactions":9,"vwap":313},"2025-05-01",38181400,{"date":1947,"open":1422,"high":260,"low":1948,"close":321,"change":53,"percent_change":239,"volume":1949,"transactions":9,"vwap":321},"2025-04-30",3.88,51121600,{"date":1951,"open":1081,"high":216,"low":1952,"close":17,"change":1414,"percent_change":1415,"volume":1953,"transactions":9,"vwap":17},"2025-04-29",3.86,43388200,{"date":1955,"open":1956,"high":1080,"low":1957,"close":1115,"change":750,"percent_change":467,"volume":1958,"transactions":9,"vwap":1115},"2025-04-28",3.91,3.9,33596600,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1948,"change":1383,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1948},"2025-04-25",3.94,3.82,-1.52,19760600,{"date":1966,"open":918,"high":1967,"low":177,"close":1961,"change":220,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1961},"2025-04-24",3.95,1.55,18689300,{"date":181,"open":1956,"high":188,"low":1815,"close":1948,"change":371,"percent_change":1616,"volume":1971,"transactions":9,"vwap":1948},41693100]