[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHC":3,"homepage-market-summary":30,"stock-historical-BHC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BHC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bausch Health Companies Inc","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Bausch Health Companies Inc is a world-wide specialty pharmaceutical, consumer health, and medical device company with a focus on branded products for the gastroenterology, hepatology, neurology and dermatology markets. The company reports revenue in five segments: Salix; International; Solta Medical; Diversified Products and Bausch + Lomb. It generates maximum of its revenue from the Bausch + Lomb segment.","20,300","Quebec, A8",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},5.8,5.73,5.865,5.605,0.07,1.22,3235796.047491,16419,5.7463,8,4.33,2476576.828150801,40.1,8182,{"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":14,"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":14},"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},8.69,2465856,900037383.865851,11.75,"2025-04-22",[182,183,193,203,210,221,230,240,247,257,266,275,282,289,299,307,317,328,339,350,361,372,382,392,403,412,419,430,439,448,456,466,475,485,493,501,509,518,527,534,544,551,559,568,577,587,597,608,618,625,635,643,652,660,668,675,681,688,696,702,707,712,717,722,727,733,739,744,750,758,763,771,776,781,787,791,798,804,811,816,823,828,836,840,845,850,856,861,867,873,880,885,890,895,902,906,911,917,922,927,930,934,938,942,945,950,955,959,964,969,975,980,984,989,993,998,1002,1006,1010,1014,1017,1022,1027,1031,1036,1041,1045,1050,1054,1058,1062,1067,1071,1077,1081,1084,1088,1092,1096,1102,1106,1110,1114,1118,1122,1125,1129,1133,1137,1141,1144,1149,1156,1160,1166,1170,1175,1178,1183,1187,1191,1196,1201,1204,1208,1212,1216,1219,1223,1226,1229,1233,1236,1239,1243,1249,1252,1257,1263,1271,1279,1286,1293,1300,1308,1313,1319,1327,1334,1341,1346,1351,1357,1362,1369,1374,1378,1383,1386,1391,1395,1400,1404,1408,1412,1417,1420,1425,1428,1432,1436,1443,1446,1450,1454,1458,1463,1467,1470,1473,1477,1483,1489,1494,1499,1503,1506,1511,1515,1519,1524,1527,1532,1536,1539,1543,1548,1552,1556,1560,1564,1567,1572,1576,1579,1583,1587,1591,1595,1599,1603,1607,1612,1615,1619,1623,1626,1630,1633,1636,1639,1643,1646,1649,1653,1658,1663,1668,1671,1675,1679,1684,1689,1694,1701,1706,1709,1711,1714,1719,1724,1729,1736,1743,1749,1756,1760,1764,1767,1772,1775,1778,1782,1787,1791,1795,1800,1805,1808,1812,1816,1820,1824,1827,1830,1833,1837,1840,1844,1848,1852,1857,1860,1864,1868,1873,1876,1879,1883,1886,1890,1894,1898,1902,1905,1911,1914,1918,1922,1925,1928,1931,1935,1939,1942,1949,1953,1956,1961,1965,1969,1973,1977,1980,1984,1987,1992,1996,1999,2003,2007,2011,2015,2018,2021,2025,2031,2035,2038,2042,2046,2049,2053,2057,2060],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.84,5.86,5.65,-0.1,-1.72,1454445.710575,7769,5.7255,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.83,5.925,5.72,0.03,0.52,1457638.362528,9553,5.8449,{"date":204,"open":205,"high":16,"low":206,"close":16,"change":198,"percent_change":199,"volume":207,"transactions":208,"vwap":209},"2026-09-29",5.74,5.685,1281443.728687,8718,5.7537,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",5.66,5.845,5.595,5.77,0.08,1.41,1508740.378095,11162,5.76,{"date":222,"open":212,"high":195,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",5.63,5.69,0.04,0.71,1250371.740366,9267,5.7229,{"date":231,"open":232,"high":233,"low":234,"close":187,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",5.67,5.78,5.54,-0.06,-1.05,2020489.473156,10668,5.6299,{"date":241,"open":242,"high":196,"low":232,"close":243,"change":188,"percent_change":189,"volume":244,"transactions":245,"vwap":246},"2026-09-23",5.82,5.71,1818009.89291,11246,5.742,{"date":248,"open":249,"high":242,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",5.755,5.615,5.81,0.17,3.01,1913090.564867,10461,5.7608,{"date":258,"open":232,"high":205,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",5.555,5.64,-0.03,-0.53,1539563.80541,10514,5.6257,{"date":267,"open":268,"high":269,"low":270,"close":232,"change":271,"percent_change":152,"volume":272,"transactions":273,"vwap":274},"2026-09-18",5.68,5.725,5.6,0.02,1912984.385149,9068,5.6741,{"date":276,"open":233,"high":233,"low":277,"close":187,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":232},"2026-09-17",5.625,-0.04,-0.7,2865489.501576,12536,{"date":283,"open":224,"high":284,"low":285,"close":224,"change":271,"percent_change":152,"volume":286,"transactions":287,"vwap":288},"2026-09-16",5.825,5.645,1565814.997986,11037,5.7278,{"date":290,"open":291,"high":292,"low":293,"close":232,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",5.9,5.91,5.635,-0.25,-4.22,1569196.953466,10833,5.693,{"date":300,"open":301,"high":302,"low":195,"close":303,"change":107,"percent_change":89,"volume":304,"transactions":305,"vwap":306},"2026-09-14",5.93,6.06,5.92,5180984.534337,13456,5.8922,{"date":308,"open":309,"high":310,"low":311,"close":186,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",6.124,6.125,5.835,-0.21,-3.46,2406541.828322,11895,5.9287,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",6.11,6.165,5.88,6.07,-0.09,-1.46,1591690.942472,10128,6.0812,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",6.38,6.47,6.14,6.16,-0.27,-4.2,1426076.2613,8906,6.2523,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",6.57,6.685,6.41,6.43,-0.13,-1.98,1838106.112093,10652,6.5069,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",6.71,6.72,6.52,6.56,-0.2,-2.96,1652776.933246,10751,6.5779,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",6.905,6.99,6.62,6.76,-0.07,-1.02,2157917.967434,12314,6.7367,{"date":373,"open":355,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",6.87,6.535,6.83,0.36,5.56,2631875.734728,15298,6.7208,{"date":383,"open":384,"high":385,"low":386,"close":331,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",6.39,6.74,6.34,0.1,1.57,2562897.292633,16144,6.5508,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",6.36,6.375,6.135,6.37,0.05,0.79,2508585.854945,10239,6.3045,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":271,"percent_change":142,"volume":409,"transactions":410,"vwap":411},"2026-08-28",6.29,6.3591,6.23,6.32,1392005.082798,11605,6.3064,{"date":413,"open":331,"high":331,"low":405,"close":414,"change":312,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",6.3,-3.23,2893924.971876,15496,6.3461,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",6.69,6.82,6.5,6.51,-0.22,-3.27,2142382.26909,13690,6.6218,{"date":431,"open":432,"high":385,"low":433,"close":434,"change":398,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",6.736,6.455,6.73,0.75,3455753.828779,19204,6.5987,{"date":440,"open":441,"high":352,"low":344,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",6.44,6.68,0.24,3.73,2713109.385415,16154,6.588,{"date":449,"open":450,"high":374,"low":395,"close":441,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",6.8,-0.37,-5.43,4021169.113635,24370,6.5565,{"date":457,"open":422,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",6.91,6.67,6.81,-0.08,-1.16,1904299.428603,14117,6.8014,{"date":467,"open":364,"high":468,"low":469,"close":470,"change":278,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",7.08,6.715,6.89,-0.58,2433554.490968,15880,6.8642,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":152,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",6.64,7.03,6.58,6.93,5.32,4691669.204029,23277,6.9204,{"date":486,"open":487,"high":479,"low":488,"close":479,"change":20,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",6.4,6.31,1.08,2068148.91187,13126,6.4715,{"date":494,"open":414,"high":495,"low":496,"close":424,"change":252,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",6.525,6.18,2.68,2517438.302523,15497,6.4524,{"date":502,"open":407,"high":384,"low":503,"close":386,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",6.2,0.13,2.09,1818804.02134,12893,6.2991,{"date":510,"open":511,"high":512,"low":513,"close":511,"change":261,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",6.21,6.3276,6.05,-0.48,2174796.24073,18209,6.1735,{"date":519,"open":405,"high":384,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",6.17,6.24,-0.11,-1.73,1630881.833426,15503,6.2218,{"date":528,"open":488,"high":375,"low":333,"close":529,"change":387,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",6.35,1.6,2751566.302747,22841,6.392,{"date":535,"open":292,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",6.265,5.89,6.25,0.34,5.75,4218458.470925,25014,6.1412,{"date":545,"open":529,"high":529,"low":321,"close":292,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",-0.38,-6.04,3468968.823661,20977,5.9807,{"date":552,"open":553,"high":553,"low":332,"close":405,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",6.54,-0.15,-2.33,4236546.976684,26196,6.2618,{"date":560,"open":458,"high":561,"low":562,"close":441,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",7.05,6.355,-0.56,-8,17137386.462659,44141,6.4865,{"date":569,"open":570,"high":571,"low":572,"close":570,"change":573,"percent_change":530,"volume":574,"transactions":575,"vwap":576},"2026-08-03",7,7.3,6.53,0.11,9456760.447904,45427,6.9296,{"date":578,"open":579,"high":580,"low":581,"close":470,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",6,6.915,5.98,0.86,14.26,22228731.404513,78933,6.6879,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",4.97,6.065,6.03,1.35,28.85,18169794.861336,67647,5.8339,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",4.58,4.695,4.47,4.68,0.16,3.54,3463749.750631,16068,4.5886,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":225,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",4.55,4.605,4.48,4.52,0.89,1225290.622299,7260,4.5276,{"date":619,"open":612,"high":620,"low":621,"close":612,"change":398,"percent_change":117,"volume":622,"transactions":623,"vwap":624},"2026-07-27",4.6,4.469,1711913.358875,8566,4.5262,{"date":626,"open":612,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",4.5,4.41,4.43,-0.02,-0.45,1216354.365808,8420,4.4373,{"date":636,"open":613,"high":637,"low":638,"close":639,"change":522,"percent_change":640,"volume":641,"transactions":208,"vwap":642},"2026-07-23",4.56,4.44,4.45,-2.41,1357483.09804,4.4789,{"date":644,"open":645,"high":646,"low":647,"close":637,"change":225,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",4.51,4.7,4.495,0.88,1613407.212852,9415,4.5966,{"date":653,"open":654,"high":654,"low":26,"close":613,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",4.67,-0.16,-3.42,3624442.30865,16025,4.49,{"date":661,"open":662,"high":663,"low":602,"close":602,"change":554,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",4.8,4.815,-3.11,2074663.309413,9388,4.7215,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":188,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-17",4.95,5,4.83,-2.03,1235400,{"date":676,"open":670,"high":671,"low":677,"close":678,"change":225,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-16",4.9,4.93,0.82,1491200,{"date":682,"open":662,"high":677,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-15",4.79,4.89,0.14,2.95,1626000,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":188,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-14",4.84,4.86,4.73,4.75,-2.06,1928700,{"date":697,"open":698,"high":684,"low":698,"close":699,"change":20,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-13",4.78,4.85,1.46,1597900,{"date":703,"open":690,"high":704,"low":646,"close":698,"change":461,"percent_change":705,"volume":706,"transactions":9,"vwap":698},"2026-07-10",4.88,-1.65,1367200,{"date":708,"open":684,"high":709,"low":662,"close":691,"change":710,"percent_change":368,"volume":711,"transactions":9,"vwap":691},"2026-07-09",4.91,-0.05,1551100,{"date":713,"open":714,"high":670,"low":683,"close":709,"change":715,"percent_change":715,"volume":716,"transactions":9,"vwap":709},"2026-07-08",4.87,0,1209600,{"date":718,"open":714,"high":719,"low":699,"close":709,"change":387,"percent_change":720,"volume":721,"transactions":9,"vwap":709},"2026-07-07",5.01,2.08,1991300,{"date":723,"open":714,"high":677,"low":693,"close":724,"change":323,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-06",4.81,-1.84,2773800,{"date":728,"open":699,"high":729,"low":730,"close":677,"change":504,"percent_change":731,"volume":732,"transactions":9,"vwap":677},"2026-07-02",4.94,4.74,2.73,3274500,{"date":734,"open":699,"high":670,"low":735,"close":736,"change":655,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-01",4.76,4.77,-3.25,2451400,{"date":740,"open":662,"high":741,"low":662,"close":678,"change":216,"percent_change":742,"volume":743,"transactions":9,"vwap":678},"2026-06-30",5.02,1.65,3873400,{"date":745,"open":693,"high":684,"low":746,"close":699,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":699},"2026-06-29",4.63,0.09,1.89,4335200,{"date":751,"open":752,"high":753,"low":754,"close":735,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":735},"2026-06-26",5.28,5.95,4.71,-0.52,-9.85,12661400,{"date":759,"open":671,"high":760,"low":671,"close":752,"change":761,"percent_change":251,"volume":762,"transactions":9,"vwap":752},"2026-06-25",5.41,0.29,3353300,{"date":764,"open":672,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-24",5.09,4.82,4.99,0.19,3.96,2353000,{"date":772,"open":773,"high":662,"low":654,"close":662,"change":504,"percent_change":774,"volume":775,"transactions":9,"vwap":662},"2026-06-23",4.69,2.78,1222600,{"date":777,"open":693,"high":693,"low":778,"close":654,"change":188,"percent_change":779,"volume":780,"transactions":9,"vwap":654},"2026-06-22",4.61,-2.1,2902400,{"date":782,"open":698,"high":662,"low":783,"close":736,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":736},"2026-06-18",4.57,0.01,0.21,4409900,{"date":788,"open":589,"high":767,"low":693,"close":735,"change":356,"percent_change":789,"volume":790,"transactions":9,"vwap":735},"2026-06-17",-4.03,1822800,{"date":792,"open":793,"high":794,"low":684,"close":795,"change":261,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-16",5.04,5.05,4.96,-0.6,2142600,{"date":799,"open":800,"high":801,"low":589,"close":767,"change":367,"percent_change":802,"volume":803,"transactions":9,"vwap":767},"2026-06-15",5.13,5.17,-1.38,2308600,{"date":805,"open":806,"high":807,"low":794,"close":808,"change":188,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-12",5.2,5.22,5.06,-1.94,1853500,{"date":812,"open":801,"high":813,"low":800,"close":814,"change":784,"percent_change":768,"volume":815,"transactions":9,"vwap":814},"2026-06-11",5.25,5.16,1441000,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":630,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-10",5.1,5.33,5.15,-0.39,1933500,{"date":824,"open":801,"high":825,"low":765,"close":801,"change":107,"percent_change":826,"volume":827,"transactions":9,"vwap":801},"2026-06-09",5.26,1.17,1807500,{"date":829,"open":830,"high":831,"low":765,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-08",5.37,5.39,5.11,-0.26,-4.84,1855400,{"date":837,"open":838,"high":831,"low":814,"close":830,"change":573,"percent_change":505,"volume":839,"transactions":9,"vwap":830},"2026-06-05",5.27,1840500,{"date":841,"open":808,"high":752,"low":671,"close":825,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":825},"2026-06-04",0.31,6.26,3176700,{"date":846,"open":671,"high":847,"low":729,"close":670,"change":235,"percent_change":848,"volume":849,"transactions":9,"vwap":670},"2026-06-03",5.03,-1.2,2580200,{"date":851,"open":852,"high":852,"low":767,"close":719,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":719},"2026-06-02",5.31,-0.3,-5.65,3975000,{"date":857,"open":481,"high":858,"low":807,"close":852,"change":710,"percent_change":859,"volume":860,"transactions":9,"vwap":852},"2026-06-01",5.43,-0.93,1535800,{"date":862,"open":831,"high":760,"low":863,"close":864,"change":710,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-29",5.29,5.36,-0.92,2525400,{"date":868,"open":869,"high":870,"low":819,"close":760,"change":271,"percent_change":871,"volume":872,"transactions":9,"vwap":760},"2026-05-28",5.4,5.47,0.37,1534200,{"date":874,"open":875,"high":876,"low":877,"close":831,"change":112,"percent_change":878,"volume":879,"transactions":9,"vwap":831},"2026-05-27",5.42,5.61,5.38,-0.19,1806700,{"date":881,"open":882,"high":270,"low":819,"close":869,"change":367,"percent_change":883,"volume":884,"transactions":9,"vwap":869},"2026-05-26",5.53,-1.28,1295700,{"date":886,"open":887,"high":888,"low":877,"close":870,"change":271,"percent_change":871,"volume":889,"transactions":9,"vwap":870},"2026-05-22",5.48,5.57,1622400,{"date":891,"open":892,"high":870,"low":481,"close":892,"change":710,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-21",5.45,-0.91,1221200,{"date":896,"open":852,"high":876,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-20",5.24,5.5,0.18,3.38,1876900,{"date":903,"open":858,"high":858,"low":904,"close":481,"change":630,"percent_change":451,"volume":905,"transactions":9,"vwap":481},"2026-05-19",5.3,1769000,{"date":907,"open":875,"high":887,"low":481,"close":908,"change":461,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-18",5.34,-1.48,781600,{"date":912,"open":913,"high":914,"low":904,"close":875,"change":261,"percent_change":915,"volume":916,"transactions":9,"vwap":875},"2026-05-15",5.44,5.49,-0.55,1037000,{"date":918,"open":819,"high":919,"low":904,"close":892,"change":603,"percent_change":920,"volume":921,"transactions":9,"vwap":892},"2026-05-14",5.51,3.02,1474500,{"date":923,"open":760,"high":760,"low":813,"close":863,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":863},"2026-05-13",-0.12,-2.22,2102500,{"date":928,"open":877,"high":858,"low":852,"close":760,"change":225,"percent_change":159,"volume":929,"transactions":9,"vwap":760},"2026-05-12",982100,{"date":931,"open":17,"high":220,"low":481,"close":830,"change":546,"percent_change":932,"volume":933,"transactions":9,"vwap":830},"2026-05-11",-6.61,2037400,{"date":935,"open":936,"high":16,"low":260,"close":540,"change":271,"percent_change":152,"volume":937,"transactions":9,"vwap":540},"2026-05-08",5.7,1250500,{"date":939,"open":212,"high":537,"low":187,"close":17,"change":216,"percent_change":940,"volume":941,"transactions":9,"vwap":17},"2026-05-07",1.42,2125100,{"date":943,"open":224,"high":197,"low":270,"close":187,"change":784,"percent_change":899,"volume":944,"transactions":9,"vwap":187},"2026-05-06",1227200,{"date":946,"open":947,"high":17,"low":947,"close":260,"change":573,"percent_change":948,"volume":949,"transactions":9,"vwap":260},"2026-05-05",5.55,1.99,1290600,{"date":951,"open":187,"high":195,"low":952,"close":882,"change":924,"percent_change":953,"volume":954,"transactions":9,"vwap":882},"2026-05-04",5.52,-2.12,2572300,{"date":956,"open":197,"high":197,"low":877,"close":187,"change":367,"percent_change":957,"volume":958,"transactions":9,"vwap":187},"2026-05-01",-1.22,3147900,{"date":960,"open":961,"high":405,"low":243,"close":197,"change":504,"percent_change":962,"volume":963,"transactions":9,"vwap":197},"2026-04-30",5.85,2.33,6284300,{"date":965,"open":966,"high":212,"low":870,"close":966,"change":461,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-29",5.59,-1.41,1604600,{"date":970,"open":971,"high":972,"low":270,"close":232,"change":747,"percent_change":973,"volume":974,"transactions":9,"vwap":232},"2026-04-28",5.62,5.79,1.61,2609500,{"date":976,"open":971,"high":233,"low":888,"close":977,"change":710,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-27",5.58,-0.89,1469300,{"date":981,"open":971,"high":223,"low":914,"close":223,"change":747,"percent_change":982,"volume":983,"transactions":9,"vwap":223},"2026-04-24",1.62,1335600,{"date":985,"open":224,"high":17,"low":919,"close":234,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":234},"2026-04-23",-0.14,-2.46,1437400,{"date":990,"open":233,"high":972,"low":378,"close":268,"change":710,"percent_change":991,"volume":992,"transactions":9,"vwap":268},"2026-04-22",-0.87,870600,{"date":994,"open":537,"high":303,"low":243,"close":17,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":17},"2026-04-21",-0.18,-3.05,1503500,{"date":999,"open":961,"high":1000,"low":16,"close":292,"change":784,"percent_change":252,"volume":1001,"transactions":9,"vwap":292},"2026-04-20",5.97,1268900,{"date":1003,"open":291,"high":753,"low":195,"close":291,"change":216,"percent_change":1004,"volume":1005,"transactions":9,"vwap":291},"2026-04-17",1.37,1603600,{"date":1007,"open":215,"high":186,"low":17,"close":242,"change":216,"percent_change":1008,"volume":1009,"transactions":9,"vwap":242},"2026-04-16",1.39,840100,{"date":1011,"open":243,"high":242,"low":936,"close":205,"change":107,"percent_change":1012,"volume":1013,"transactions":9,"vwap":205},"2026-04-15",1.06,635100,{"date":1015,"open":220,"high":961,"low":268,"close":268,"change":278,"percent_change":279,"volume":1016,"transactions":9,"vwap":268},"2026-04-14",985800,{"date":1018,"open":378,"high":540,"low":234,"close":197,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":197},"2026-04-13",0.12,2.14,803300,{"date":1023,"open":1024,"high":223,"low":760,"close":270,"change":785,"percent_change":1025,"volume":1026,"transactions":9,"vwap":270},"2026-04-10",5.46,3.9,1699700,{"date":1028,"open":852,"high":831,"low":1029,"close":831,"change":225,"percent_change":435,"volume":1030,"transactions":9,"vwap":831},"2026-04-09",5.23,897900,{"date":1032,"open":892,"high":919,"low":838,"close":1033,"change":747,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-08",5.35,1.71,1183900,{"date":1037,"open":1033,"high":864,"low":1038,"close":825,"change":554,"percent_change":1039,"volume":1040,"transactions":9,"vwap":825},"2026-04-07",5.19,-2.77,1203100,{"date":1042,"open":877,"high":913,"low":819,"close":760,"change":107,"percent_change":1043,"volume":1044,"transactions":9,"vwap":760},"2026-04-06",1.12,735300,{"date":1046,"open":1024,"high":270,"low":1033,"close":1033,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1033},"2026-04-02",-0.23,-4.12,1624800,{"date":1051,"open":875,"high":971,"low":869,"close":977,"change":899,"percent_change":1052,"volume":1053,"transactions":9,"vwap":977},"2026-04-01",3.33,1339100,{"date":1055,"open":818,"high":760,"low":818,"close":869,"change":871,"percent_change":1056,"volume":1057,"transactions":9,"vwap":869},"2026-03-31",7.36,1827100,{"date":1059,"open":808,"high":818,"low":671,"close":847,"change":784,"percent_change":1060,"volume":1061,"transactions":9,"vwap":847},"2026-03-30",0.2,1801500,{"date":1063,"open":800,"high":1064,"low":767,"close":741,"change":188,"percent_change":1065,"volume":1066,"transactions":9,"vwap":741},"2026-03-27",5.14,-1.95,1190600,{"date":1068,"open":719,"high":825,"low":719,"close":1069,"change":225,"percent_change":399,"volume":1070,"transactions":9,"vwap":1069},"2026-03-26",5.12,1358100,{"date":1072,"open":1073,"high":807,"low":794,"close":1074,"change":747,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-25",5.07,5.08,1.8,1114300,{"date":1078,"open":794,"high":794,"low":678,"close":767,"change":522,"percent_change":1079,"volume":1080,"transactions":9,"vwap":767},"2026-03-24",-2.16,1157700,{"date":1082,"open":1064,"high":1038,"low":719,"close":818,"change":747,"percent_change":1075,"volume":1083,"transactions":9,"vwap":818},"2026-03-23",1910700,{"date":1085,"open":847,"high":1069,"low":729,"close":719,"change":630,"percent_change":1086,"volume":1087,"transactions":9,"vwap":719},"2026-03-20",-0.4,1866100,{"date":1089,"open":719,"high":818,"low":670,"close":847,"change":235,"percent_change":1090,"volume":1091,"transactions":9,"vwap":847},"2026-03-19",-1.18,1495400,{"date":1093,"open":832,"high":1038,"low":794,"close":765,"change":323,"percent_change":1094,"volume":1095,"transactions":9,"vwap":765},"2026-03-18",-1.74,1373700,{"date":1097,"open":1073,"high":863,"low":808,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-17",5.18,0.15,2.98,1743000,{"date":1103,"open":671,"high":1074,"low":1104,"close":847,"change":20,"percent_change":217,"volume":1105,"transactions":9,"vwap":847},"2026-03-16",4.98,1268200,{"date":1107,"open":818,"high":818,"low":678,"close":795,"change":323,"percent_change":1108,"volume":1109,"transactions":9,"vwap":795},"2026-03-13",-1.78,2067100,{"date":1111,"open":1033,"high":864,"low":847,"close":794,"change":546,"percent_change":1112,"volume":1113,"transactions":9,"vwap":794},"2026-03-12",-7,2604500,{"date":1115,"open":864,"high":892,"low":752,"close":858,"change":198,"percent_change":1116,"volume":1117,"transactions":9,"vwap":858},"2026-03-11",0.56,1276500,{"date":1119,"open":908,"high":875,"low":838,"close":869,"change":398,"percent_change":1120,"volume":1121,"transactions":9,"vwap":869},"2026-03-10",0.93,1833100,{"date":1123,"open":864,"high":831,"low":1064,"close":1033,"change":261,"percent_change":563,"volume":1124,"transactions":9,"vwap":1033},"2026-03-09",2405900,{"date":1126,"open":898,"high":919,"low":864,"close":877,"change":878,"percent_change":1127,"volume":1128,"transactions":9,"vwap":877},"2026-03-06",-3.41,1765400,{"date":1130,"open":888,"high":220,"low":882,"close":888,"change":235,"percent_change":1131,"volume":1132,"transactions":9,"vwap":888},"2026-03-05",-1.07,1928500,{"date":1134,"open":540,"high":215,"low":888,"close":223,"change":188,"percent_change":1135,"volume":1136,"transactions":9,"vwap":223},"2026-03-04",-1.75,2137600,{"date":1138,"open":215,"high":321,"low":223,"close":17,"change":425,"percent_change":1139,"volume":1140,"transactions":9,"vwap":17},"2026-03-03",-3.7,8071500,{"date":1142,"open":233,"high":579,"low":197,"close":753,"change":271,"percent_change":539,"volume":1143,"transactions":9,"vwap":753},"2026-03-02",7412800,{"date":1145,"open":753,"high":1146,"low":292,"close":301,"change":522,"percent_change":1147,"volume":1148,"transactions":9,"vwap":301},"2026-02-27",6.04,-1.82,1371200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1146,"change":367,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1146},"2026-02-26",6.09,6.1,5.96,-1.15,1331400,{"date":1157,"open":1152,"high":538,"low":581,"close":319,"change":747,"percent_change":1158,"volume":1159,"transactions":9,"vwap":319},"2026-02-25",1.5,1778900,{"date":1161,"open":579,"high":1162,"low":1000,"close":1163,"change":225,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-24",6.19,6.02,0.67,1413700,{"date":1167,"open":1152,"high":521,"low":291,"close":581,"change":554,"percent_change":1168,"volume":1169,"transactions":9,"vwap":581},"2026-02-23",-2.45,1909800,{"date":1171,"open":753,"high":1172,"low":537,"close":1173,"change":1060,"percent_change":88,"volume":1174,"transactions":9,"vwap":1173},"2026-02-20",6.33,6.13,3067100,{"date":1176,"open":243,"high":488,"low":919,"close":301,"change":833,"percent_change":335,"volume":1177,"transactions":9,"vwap":301},"2026-02-19",4807600,{"date":1179,"open":1180,"high":538,"low":537,"close":1162,"change":1060,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1162},"2026-02-18",5.99,3.34,2806800,{"date":1184,"open":513,"high":1185,"low":1153,"close":1180,"change":715,"percent_change":715,"volume":1186,"transactions":9,"vwap":1180},"2026-02-17",6.12,1971900,{"date":1188,"open":185,"high":319,"low":185,"close":1180,"change":1099,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1180},"2026-02-13",2.57,1664600,{"date":1192,"open":322,"high":322,"low":195,"close":185,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":185},"2026-02-12",-0.24,-3.95,2122800,{"date":1197,"open":319,"high":503,"low":1000,"close":1198,"change":461,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-11",6.08,-1.3,2549900,{"date":1202,"open":1180,"high":488,"low":581,"close":333,"change":899,"percent_change":253,"volume":1203,"transactions":9,"vwap":333},"2026-02-10",1763600,{"date":1205,"open":291,"high":1146,"low":961,"close":581,"change":387,"percent_change":1206,"volume":1207,"transactions":9,"vwap":581},"2026-02-09",1.7,1638500,{"date":1209,"open":233,"high":291,"low":215,"close":321,"change":1099,"percent_change":1210,"volume":1211,"transactions":9,"vwap":321},"2026-02-06",2.62,1363900,{"date":1213,"open":232,"high":251,"low":971,"close":17,"change":20,"percent_change":1214,"volume":1215,"transactions":9,"vwap":17},"2026-02-05",1.24,2304500,{"date":1217,"open":215,"high":972,"low":187,"close":212,"change":278,"percent_change":279,"volume":1218,"transactions":9,"vwap":212},"2026-02-04",1361800,{"date":1220,"open":233,"high":16,"low":966,"close":936,"change":235,"percent_change":1221,"volume":1222,"transactions":9,"vwap":936},"2026-02-03",-1.04,1408700,{"date":1224,"open":936,"high":961,"low":260,"close":220,"change":271,"percent_change":152,"volume":1225,"transactions":9,"vwap":220},"2026-02-02",2114200,{"date":1227,"open":966,"high":205,"low":947,"close":205,"change":1099,"percent_change":497,"volume":1228,"transactions":9,"vwap":205},"2026-01-30",2243700,{"date":1230,"open":260,"high":936,"low":378,"close":966,"change":367,"percent_change":1231,"volume":1232,"transactions":9,"vwap":966},"2026-01-29",-1.24,1916400,{"date":1234,"open":17,"high":205,"low":223,"close":212,"change":235,"percent_change":236,"volume":1235,"transactions":9,"vwap":212},"2026-01-28",1830400,{"date":1237,"open":195,"high":301,"low":936,"close":197,"change":461,"percent_change":802,"volume":1238,"transactions":9,"vwap":197},"2026-01-27",2796600,{"date":1240,"open":321,"high":303,"low":215,"close":16,"change":522,"percent_change":1241,"volume":1242,"transactions":9,"vwap":16},"2026-01-26",-1.86,2685000,{"date":1244,"open":1245,"high":521,"low":186,"close":292,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":292},"2026-01-23",6.22,-0.66,-10.05,7975200,{"date":1250,"open":459,"high":450,"low":572,"close":341,"change":461,"percent_change":848,"volume":1251,"transactions":9,"vwap":341},"2026-01-22",1935600,{"date":1253,"open":1254,"high":374,"low":355,"close":1255,"change":986,"percent_change":694,"volume":1256,"transactions":9,"vwap":1255},"2026-01-21",6.85,6.65,2210300,{"date":1258,"open":1259,"high":1259,"low":352,"close":1260,"change":878,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-20",6.94,6.79,-2.72,1976300,{"date":1264,"open":1265,"high":571,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-16",7.27,6.97,6.98,-0.28,-3.86,1532900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":878,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-15",7.39,7.45,7.2,7.26,-2.55,1810600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1274,"change":710,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1274},"2026-01-14",7.55,7.73,7.42,-0.67,1298000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":784,"percent_change":504,"volume":1292,"transactions":9,"vwap":1291},"2026-01-13",7.53,7.67,7.23,7.5,1913700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":216,"percent_change":489,"volume":1299,"transactions":9,"vwap":1298},"2026-01-12",7.43,7.59,7.35,7.49,1297300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-09",7.77,7.89,7.41,-0.36,-4.63,1682800,{"date":1309,"open":1310,"high":1311,"low":1302,"close":1302,"change":345,"percent_change":705,"volume":1312,"transactions":9,"vwap":1302},"2026-01-08",7.9,7.95,1768800,{"date":1314,"open":1315,"high":25,"low":1316,"close":1310,"change":1317,"percent_change":604,"volume":1318,"transactions":9,"vwap":1310},"2026-01-07",7.71,7.64,0.27,2142900,{"date":1320,"open":1283,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-06",7.91,7.38,7.63,0.23,3.11,2109700,{"date":1328,"open":1329,"high":1316,"low":1330,"close":1331,"change":768,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-05",7.25,7.16,7.4,2.64,2478000,{"date":1335,"open":1336,"high":1329,"low":480,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-02",7.02,7.21,0.26,3.74,2343100,{"date":1342,"open":1343,"high":1336,"low":374,"close":1343,"change":278,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-31",6.95,-0.57,1389400,{"date":1347,"open":1348,"high":1348,"low":364,"close":364,"change":986,"percent_change":1349,"volume":1350,"transactions":9,"vwap":364},"2025-12-30",7.13,-1.96,1352000,{"date":1352,"open":1353,"high":1329,"low":1354,"close":1348,"change":367,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1348},"2025-12-29",7.18,7.1,-0.97,1158400,{"date":1358,"open":1353,"high":1359,"low":1330,"close":1275,"change":271,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1275},"2025-12-26",7.24,0.28,1016900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1353,"change":986,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1353},"2025-12-24",7.32,7.34,7.15,-1.91,979700,{"date":1370,"open":364,"high":1297,"low":1343,"close":1364,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1364},"2025-12-23",0.33,4.72,8098300,{"date":1375,"open":458,"high":1376,"low":385,"close":364,"change":573,"percent_change":530,"volume":1377,"transactions":9,"vwap":364},"2025-12-22",7.01,3312100,{"date":1379,"open":450,"high":1380,"low":1260,"close":1381,"change":107,"percent_change":648,"volume":1382,"transactions":9,"vwap":1381},"2025-12-19",7.07,6.88,2474300,{"date":1384,"open":1254,"high":1259,"low":1260,"close":422,"change":715,"percent_change":715,"volume":1385,"transactions":9,"vwap":422},"2025-12-18",1302500,{"date":1387,"open":1259,"high":1259,"low":1388,"close":422,"change":522,"percent_change":1389,"volume":1390,"transactions":9,"vwap":422},"2025-12-17",6.7,-1.59,1522900,{"date":1392,"open":470,"high":570,"low":1393,"close":480,"change":271,"percent_change":761,"volume":1394,"transactions":9,"vwap":480},"2025-12-16",6.86,1334500,{"date":1396,"open":1397,"high":364,"low":1398,"close":458,"change":112,"percent_change":986,"volume":1399,"transactions":9,"vwap":458},"2025-12-15",6.9,6.77,1463900,{"date":1401,"open":561,"high":1354,"low":458,"close":1402,"change":323,"percent_change":883,"volume":1403,"transactions":9,"vwap":1402},"2025-12-12",6.92,1541400,{"date":1405,"open":460,"high":1275,"low":1398,"close":1376,"change":768,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1376},"2025-12-11",2.79,2041500,{"date":1409,"open":422,"high":1266,"low":1410,"close":422,"change":271,"percent_change":761,"volume":1411,"transactions":9,"vwap":422},"2025-12-10",6.75,1073400,{"date":1413,"open":450,"high":1397,"low":1414,"close":450,"change":630,"percent_change":1415,"volume":1416,"transactions":9,"vwap":450},"2025-12-09",6.66,-0.29,5372700,{"date":1418,"open":570,"high":1336,"low":450,"close":422,"change":522,"percent_change":1389,"volume":1419,"transactions":9,"vwap":422},"2025-12-08",1850900,{"date":1421,"open":1422,"high":1422,"low":1402,"close":480,"change":631,"percent_change":1423,"volume":1424,"transactions":9,"vwap":480},"2025-12-05",7.44,-6.1,2157600,{"date":1426,"open":1380,"high":1281,"low":1380,"close":1322,"change":1371,"percent_change":602,"volume":1427,"transactions":9,"vwap":1322},"2025-12-04",4729200,{"date":1429,"open":1343,"high":1380,"low":376,"close":561,"change":1099,"percent_change":1430,"volume":1431,"transactions":9,"vwap":561},"2025-12-03",2.17,3230800,{"date":1433,"open":1380,"high":1354,"low":376,"close":1397,"change":554,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1397},"2025-12-02",-2.13,3862300,{"date":1437,"open":1438,"high":1439,"low":572,"close":561,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":561},"2025-12-01",6.6,7.33,0.7,11.02,7366900,{"date":1444,"open":843,"high":394,"low":332,"close":529,"change":387,"percent_change":530,"volume":1445,"transactions":9,"vwap":529},"2025-11-28",1886400,{"date":1447,"open":408,"high":330,"low":521,"close":538,"change":367,"percent_change":1448,"volume":1449,"transactions":9,"vwap":538},"2025-11-26",-1.11,2065100,{"date":1451,"open":1173,"high":408,"low":1173,"close":408,"change":785,"percent_change":1452,"volume":1453,"transactions":9,"vwap":408},"2025-11-25",3.44,7228700,{"date":1455,"open":591,"high":319,"low":1000,"close":319,"change":216,"percent_change":1456,"volume":1457,"transactions":9,"vwap":319},"2025-11-24",1.33,2536300,{"date":1459,"open":579,"high":1460,"low":753,"close":591,"change":198,"percent_change":1461,"volume":1462,"transactions":9,"vwap":591},"2025-11-21",6.15,0.5,1306900,{"date":1464,"open":591,"high":1152,"low":292,"close":579,"change":710,"percent_change":1465,"volume":1466,"transactions":9,"vwap":579},"2025-11-20",-0.83,1297500,{"date":1468,"open":503,"high":503,"low":579,"close":513,"change":345,"percent_change":779,"volume":1469,"transactions":9,"vwap":513},"2025-11-19",1686300,{"date":1471,"open":1198,"high":405,"low":1198,"close":496,"change":398,"percent_change":679,"volume":1472,"transactions":9,"vwap":496},"2025-11-18",1601000,{"date":1474,"open":1162,"high":386,"low":591,"close":1173,"change":554,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1173},"2025-11-17",-2.39,1894300,{"date":1478,"open":424,"high":572,"low":538,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-14",6.28,-0.34,-5.14,2255800,{"date":1484,"open":1485,"high":1485,"low":479,"close":365,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":365},"2025-11-13",6.96,-0.32,-4.61,3400500,{"date":1490,"open":1491,"high":1266,"low":353,"close":1259,"change":504,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1259},"2025-11-12",6.84,1.91,5646800,{"date":1495,"open":1496,"high":1381,"low":330,"close":460,"change":1497,"percent_change":343,"volume":1498,"transactions":9,"vwap":460},"2025-11-11",6.42,0.41,3291400,{"date":1500,"open":1388,"high":366,"low":384,"close":487,"change":294,"percent_change":1501,"volume":1502,"transactions":9,"vwap":487},"2025-11-10",-3.76,1919800,{"date":1504,"open":1255,"high":1398,"low":355,"close":1255,"change":278,"percent_change":796,"volume":1505,"transactions":9,"vwap":1255},"2025-11-07",1971500,{"date":1507,"open":1508,"high":458,"low":477,"close":421,"change":323,"percent_change":1509,"volume":1510,"transactions":9,"vwap":421},"2025-11-06",6.78,-1.33,1652500,{"date":1512,"open":366,"high":570,"low":353,"close":1508,"change":225,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1508},"2025-11-05",0.59,1533000,{"date":1516,"open":1410,"high":1402,"low":353,"close":385,"change":367,"percent_change":1517,"volume":1518,"transactions":9,"vwap":385},"2025-11-04",-1.03,1803600,{"date":1520,"open":1266,"high":1521,"low":460,"close":460,"change":312,"percent_change":1522,"volume":1523,"transactions":9,"vwap":460},"2025-11-03",7.11,-2.99,7366100,{"date":1525,"open":479,"high":1353,"low":479,"close":1336,"change":1497,"percent_change":503,"volume":1526,"transactions":9,"vwap":1336},"2025-10-31",3265100,{"date":1528,"open":414,"high":480,"low":1185,"close":1529,"change":226,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-30",6.61,12.03,4644200,{"date":1533,"open":1162,"high":511,"low":321,"close":291,"change":1415,"percent_change":1534,"volume":1535,"transactions":9,"vwap":291},"2025-10-29",-4.68,3712200,{"date":1537,"open":511,"high":511,"low":1163,"close":1162,"change":112,"percent_change":655,"volume":1538,"transactions":9,"vwap":1162},"2025-10-28",4252100,{"date":1540,"open":407,"high":1541,"low":333,"close":503,"change":715,"percent_change":715,"volume":1542,"transactions":9,"vwap":503},"2025-10-27",6.27,1273600,{"date":1544,"open":1545,"high":1545,"low":1460,"close":503,"change":995,"percent_change":1546,"volume":1547,"transactions":9,"vwap":503},"2025-10-24",6.45,-2.82,3479700,{"date":1549,"open":511,"high":344,"low":1162,"close":330,"change":685,"percent_change":1550,"volume":1551,"transactions":9,"vwap":330},"2025-10-23",2.24,1620800,{"date":1553,"open":407,"high":344,"low":503,"close":521,"change":216,"percent_change":1554,"volume":1555,"transactions":9,"vwap":521},"2025-10-22",1.3,1493700,{"date":1557,"open":414,"high":488,"low":1198,"close":333,"change":554,"percent_change":1558,"volume":1559,"transactions":9,"vwap":333},"2025-10-21",-2.38,1726600,{"date":1561,"open":1198,"high":384,"low":1146,"close":488,"change":1338,"percent_change":1562,"volume":1563,"transactions":9,"vwap":488},"2025-10-20",4.3,2263900,{"date":1565,"open":579,"high":1198,"low":753,"close":513,"change":225,"percent_change":1164,"volume":1566,"transactions":9,"vwap":513},"2025-10-17",1117100,{"date":1568,"open":1163,"high":1185,"low":537,"close":1569,"change":112,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-16",6.01,-0.17,1401700,{"date":1573,"open":1162,"high":1162,"low":581,"close":1163,"change":323,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1163},"2025-10-15",-1.47,1051300,{"date":1577,"open":319,"high":1460,"low":1146,"close":319,"change":715,"percent_change":715,"volume":1578,"transactions":9,"vwap":319},"2025-10-14",836200,{"date":1580,"open":1185,"high":1162,"low":302,"close":319,"change":107,"percent_change":1581,"volume":1582,"transactions":9,"vwap":319},"2025-10-13",0.99,902800,{"date":1584,"open":394,"high":394,"low":291,"close":513,"change":1480,"percent_change":1585,"volume":1586,"transactions":9,"vwap":513},"2025-10-10",-5.32,2916500,{"date":1588,"open":397,"high":1589,"low":386,"close":384,"change":398,"percent_change":399,"volume":1590,"transactions":9,"vwap":384},"2025-10-09",6.46,1162300,{"date":1592,"open":487,"high":344,"low":1172,"close":386,"change":710,"percent_change":1593,"volume":1594,"transactions":9,"vwap":386},"2025-10-08",-0.78,903000,{"date":1596,"open":1597,"high":424,"low":394,"close":384,"change":461,"percent_change":1231,"volume":1598,"transactions":9,"vwap":384},"2025-10-07",6.48,858900,{"date":1600,"open":421,"high":421,"low":331,"close":331,"change":312,"percent_change":1601,"volume":1602,"transactions":9,"vwap":331},"2025-10-06",-3.14,1331500,{"date":1604,"open":365,"high":460,"low":1438,"close":442,"change":504,"percent_change":1605,"volume":1606,"transactions":9,"vwap":442},"2025-10-03",1.98,1463000,{"date":1608,"open":1438,"high":1414,"low":553,"close":1609,"change":367,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-02",6.55,-1.06,1159300,{"date":1613,"open":331,"high":1410,"low":1496,"close":365,"change":252,"percent_change":1332,"volume":1614,"transactions":9,"vwap":365},"2025-10-01",1785100,{"date":1616,"open":1496,"high":1609,"low":487,"close":1545,"change":630,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1545},"2025-09-30",-0.31,1674000,{"date":1620,"open":1621,"high":341,"low":343,"close":331,"change":112,"percent_change":554,"volume":1622,"transactions":9,"vwap":331},"2025-09-29",6.49,1608300,{"date":1624,"open":423,"high":424,"low":487,"close":1597,"change":271,"percent_change":842,"volume":1625,"transactions":9,"vwap":1597},"2025-09-26",847900,{"date":1627,"open":1438,"high":1529,"low":487,"close":1589,"change":878,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1589},"2025-09-25",-2.86,2236100,{"date":1631,"open":434,"high":434,"low":1438,"close":1255,"change":235,"percent_change":978,"volume":1632,"transactions":9,"vwap":1255},"2025-09-24",1422500,{"date":1634,"open":450,"high":1381,"low":352,"close":352,"change":188,"percent_change":1574,"volume":1635,"transactions":9,"vwap":352},"2025-09-23",1381300,{"date":1637,"open":434,"high":1397,"low":421,"close":460,"change":216,"percent_change":60,"volume":1638,"transactions":9,"vwap":460},"2025-09-22",1245700,{"date":1640,"open":458,"high":458,"low":353,"close":434,"change":655,"percent_change":1641,"volume":1642,"transactions":9,"vwap":434},"2025-09-19",-2.32,1404700,{"date":1644,"open":470,"high":1485,"low":422,"close":470,"change":107,"percent_change":648,"volume":1645,"transactions":9,"vwap":470},"2025-09-18",2032700,{"date":1647,"open":460,"high":1336,"low":434,"close":376,"change":398,"percent_change":159,"volume":1648,"transactions":9,"vwap":376},"2025-09-17",3778000,{"date":1650,"open":1366,"high":1330,"low":366,"close":1508,"change":1086,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1508},"2025-09-16",-5.57,3165400,{"date":1654,"open":1655,"high":571,"low":478,"close":1353,"change":461,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1353},"2025-09-15",7.29,-1.1,1787100,{"date":1659,"open":1660,"high":1661,"low":1521,"close":1276,"change":784,"percent_change":685,"volume":1662,"transactions":9,"vwap":1276},"2025-09-12",7.19,7.31,3075400,{"date":1664,"open":1275,"high":1439,"low":1665,"close":1329,"change":387,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1329},"2025-09-11",7.17,1.4,1045500,{"date":1669,"open":1660,"high":1364,"low":1366,"close":1366,"change":235,"percent_change":1465,"volume":1670,"transactions":9,"vwap":1366},"2025-09-10",1544700,{"date":1672,"open":1655,"high":1365,"low":1353,"close":1337,"change":924,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1337},"2025-09-09",-1.64,1579500,{"date":1676,"open":1661,"high":1677,"low":1665,"close":1439,"change":630,"percent_change":334,"volume":1678,"transactions":9,"vwap":1439},"2025-09-08",7.37,792700,{"date":1680,"open":1681,"high":1677,"low":1353,"close":1297,"change":685,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1297},"2025-09-05",7.22,1.94,1005900,{"date":1685,"open":571,"high":1661,"low":1686,"close":1337,"change":986,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1337},"2025-09-04",7.12,-1.9,1232800,{"date":1690,"open":1316,"high":1289,"low":1365,"close":1297,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1297},"2025-09-03",-0.33,-4.3,2691500,{"date":1695,"open":1297,"high":1696,"low":1697,"close":1698,"change":1338,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-02",7.74,7.28,7.68,3.5,5687200,{"date":1702,"open":1703,"high":1422,"low":468,"close":1283,"change":1317,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1283},"2025-08-29",7.14,3.78,2189700,{"date":1707,"open":1655,"high":1439,"low":1380,"close":1366,"change":924,"percent_change":705,"volume":1708,"transactions":9,"vwap":1366},"2025-08-28",2048600,{"date":1710,"open":1660,"high":1655,"low":1665,"close":1265,"change":387,"percent_change":1008,"volume":1566,"transactions":9,"vwap":1265},"2025-08-27",{"date":1712,"open":1329,"high":1265,"low":1336,"close":1665,"change":345,"percent_change":1108,"volume":1713,"transactions":9,"vwap":1665},"2025-08-26",2833100,{"date":1715,"open":1716,"high":1281,"low":1329,"close":571,"change":878,"percent_change":1717,"volume":1718,"transactions":9,"vwap":571},"2025-08-25",7.47,-2.54,1981000,{"date":1720,"open":1721,"high":1722,"low":1274,"close":1298,"change":112,"percent_change":345,"volume":1723,"transactions":9,"vwap":1298},"2025-08-22",7.54,7.72,1885900,{"date":1725,"open":1726,"high":1722,"low":1727,"close":1291,"change":461,"percent_change":1610,"volume":1728,"transactions":9,"vwap":1291},"2025-08-21",7.61,7.48,1988600,{"date":1730,"open":1731,"high":1732,"low":1274,"close":1733,"change":312,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-08-20",7.8,7.83,7.58,-2.7,2242400,{"date":1737,"open":1738,"high":1739,"low":1316,"close":1740,"change":1047,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-08-19",8.01,8.02,7.79,-2.87,2811700,{"date":1744,"open":1745,"high":1746,"low":1321,"close":1739,"change":1486,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1739},"2025-08-18",8.2,8.44,-3.84,3474500,{"date":1750,"open":1311,"high":176,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-08-15",7.65,8.34,0.83,11.05,9182300,{"date":1757,"open":1297,"high":1302,"low":1681,"close":1758,"change":539,"percent_change":730,"volume":1759,"transactions":9,"vwap":1758},"2025-08-14",7.51,37481100,{"date":1761,"open":561,"high":1353,"low":364,"close":1665,"change":252,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1665},"2025-08-13",2.43,1920200,{"date":1765,"open":421,"high":1336,"low":459,"close":570,"change":539,"percent_change":832,"volume":1766,"transactions":9,"vwap":570},"2025-08-12",3804600,{"date":1768,"open":540,"high":1267,"low":540,"close":1414,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1414},"2025-08-11",0.91,15.83,9496600,{"date":1773,"open":251,"high":251,"low":540,"close":540,"change":112,"percent_change":1570,"volume":1774,"transactions":9,"vwap":540},"2025-08-08",843000,{"date":1776,"open":186,"high":186,"low":268,"close":220,"change":715,"percent_change":715,"volume":1777,"transactions":9,"vwap":220},"2025-08-07",875800,{"date":1779,"open":753,"high":753,"low":936,"close":220,"change":995,"percent_change":1780,"volume":1781,"transactions":9,"vwap":220},"2025-08-06",-3.03,1543000,{"date":1783,"open":16,"high":319,"low":972,"close":1784,"change":603,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-05",5.94,2.77,2143300,{"date":1788,"open":243,"high":972,"low":187,"close":233,"change":20,"percent_change":1789,"volume":1790,"transactions":9,"vwap":233},"2025-08-04",1.23,1353200,{"date":1792,"open":233,"high":961,"low":223,"close":243,"change":995,"percent_change":1793,"volume":1794,"transactions":9,"vwap":243},"2025-08-01",-3.06,1336500,{"date":1796,"open":215,"high":1569,"low":898,"close":537,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":537},"2025-07-31",-0.5,-7.82,4958700,{"date":1801,"open":1254,"high":1381,"low":386,"close":384,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":384},"2025-07-30",-0.43,-6.3,2049800,{"date":1806,"open":1402,"high":1259,"low":353,"close":422,"change":367,"percent_change":368,"volume":1807,"transactions":9,"vwap":422},"2025-07-29",1240700,{"date":1809,"open":450,"high":1354,"low":1508,"close":470,"change":1019,"percent_change":1810,"volume":1811,"transactions":9,"vwap":470},"2025-07-28",1.77,974400,{"date":1813,"open":1508,"high":1491,"low":1814,"close":1398,"change":112,"percent_change":554,"volume":1815,"transactions":9,"vwap":1398},"2025-07-25",6.63,754200,{"date":1817,"open":459,"high":1397,"low":365,"close":1508,"change":504,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1508},"2025-07-24",1.95,1305600,{"date":1821,"open":331,"high":1388,"low":331,"close":1255,"change":685,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1255},"2025-07-23",2.15,1230200,{"date":1825,"open":414,"high":572,"low":405,"close":424,"change":768,"percent_change":253,"volume":1826,"transactions":9,"vwap":424},"2025-07-22",1124600,{"date":1828,"open":408,"high":344,"low":414,"close":408,"change":784,"percent_change":603,"volume":1829,"transactions":9,"vwap":408},"2025-07-21",1011300,{"date":1831,"open":423,"high":572,"low":414,"close":488,"change":1570,"percent_change":1832,"volume":1594,"transactions":9,"vwap":488},"2025-07-18",-2.62,{"date":1834,"open":1496,"high":572,"low":330,"close":1597,"change":225,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1597},"2025-07-17",0.62,785500,{"date":1838,"open":1496,"high":424,"low":1172,"close":441,"change":271,"percent_change":842,"volume":1839,"transactions":9,"vwap":441},"2025-07-16",1119900,{"date":1841,"open":1496,"high":1589,"low":386,"close":1496,"change":216,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1496},"2025-07-15",1.26,1100900,{"date":1845,"open":397,"high":343,"low":407,"close":386,"change":461,"percent_change":1846,"volume":1847,"transactions":9,"vwap":386},"2025-07-14",-1.25,1564700,{"date":1849,"open":423,"high":479,"low":487,"close":1496,"change":356,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1496},"2025-07-11",-3.02,1540100,{"date":1853,"open":1854,"high":385,"low":1621,"close":365,"change":198,"percent_change":1855,"volume":1856,"transactions":9,"vwap":365},"2025-07-10",6.59,0.46,2265300,{"date":1858,"open":353,"high":1254,"low":479,"close":1854,"change":522,"percent_change":1673,"volume":1859,"transactions":9,"vwap":1854},"2025-07-09",1048300,{"date":1861,"open":1381,"high":1259,"low":421,"close":1388,"change":1570,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1388},"2025-07-08",-2.47,1298800,{"date":1865,"open":1267,"high":468,"low":1254,"close":374,"change":878,"percent_change":1866,"volume":1867,"transactions":9,"vwap":374},"2025-07-07",-2.69,1539400,{"date":1869,"open":1686,"high":1681,"low":561,"close":1870,"change":235,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-03",7.06,-0.84,1177300,{"date":1874,"open":1254,"high":1359,"low":422,"close":1686,"change":1371,"percent_change":691,"volume":1875,"transactions":9,"vwap":1686},"2025-07-02",2970900,{"date":1877,"open":477,"high":1267,"low":1854,"close":1260,"change":504,"percent_change":1818,"volume":1878,"transactions":9,"vwap":1260},"2025-07-01",2332400,{"date":1880,"open":423,"high":450,"low":487,"close":1414,"change":1060,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1414},"2025-06-30",3.1,2307000,{"date":1884,"open":344,"high":460,"low":330,"close":1589,"change":398,"percent_change":132,"volume":1885,"transactions":9,"vwap":1589},"2025-06-27",2706100,{"date":1887,"open":423,"high":1609,"low":384,"close":343,"change":198,"percent_change":1888,"volume":1889,"transactions":9,"vwap":343},"2025-06-26",0.47,2318500,{"date":1891,"open":511,"high":344,"low":503,"close":330,"change":899,"percent_change":1892,"volume":1893,"transactions":9,"vwap":330},"2025-06-25",2.9,3071000,{"date":1895,"open":503,"high":1479,"low":1173,"close":503,"change":387,"percent_change":1896,"volume":1897,"transactions":9,"vwap":503},"2025-06-24",1.64,1464700,{"date":1899,"open":1152,"high":1245,"low":301,"close":1152,"change":461,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1152},"2025-06-23",-1.29,2306600,{"date":1903,"open":407,"high":414,"low":513,"close":496,"change":715,"percent_change":715,"volume":1904,"transactions":9,"vwap":496},"2025-06-20",2797400,{"date":1906,"open":1907,"high":488,"low":233,"close":496,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":496},"2025-06-18",5.87,0.45,7.85,4649600,{"date":1912,"open":292,"high":581,"low":243,"close":17,"change":995,"percent_change":996,"volume":1913,"transactions":9,"vwap":17},"2025-06-17",2231200,{"date":1915,"open":1146,"high":322,"low":268,"close":292,"change":367,"percent_change":1916,"volume":1917,"transactions":9,"vwap":292},"2025-06-16",-1.17,5110500,{"date":1919,"open":251,"high":1146,"low":378,"close":581,"change":1888,"percent_change":1920,"volume":1921,"transactions":9,"vwap":581},"2025-06-13",8.53,11500100,{"date":1923,"open":897,"high":888,"low":1098,"close":919,"change":899,"percent_change":900,"volume":1924,"transactions":9,"vwap":919},"2025-06-12",4208700,{"date":1926,"open":1064,"high":864,"low":847,"close":819,"change":1324,"percent_change":645,"volume":1927,"transactions":9,"vwap":819},"2025-06-11",4143300,{"date":1929,"open":704,"high":818,"low":662,"close":818,"change":443,"percent_change":729,"volume":1930,"transactions":9,"vwap":818},"2025-06-10",2752600,{"date":1932,"open":766,"high":709,"low":735,"close":691,"change":387,"percent_change":1933,"volume":1934,"transactions":9,"vwap":691},"2025-06-09",2.1,1578800,{"date":1936,"open":602,"high":662,"low":654,"close":735,"change":504,"percent_change":1937,"volume":1938,"transactions":9,"vwap":735},"2025-06-06",2.81,991700,{"date":1940,"open":602,"high":1372,"low":778,"close":746,"change":112,"percent_change":425,"volume":1941,"transactions":9,"vwap":746},"2025-06-05",723500,{"date":1943,"open":1944,"high":754,"low":1945,"close":1946,"change":107,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-06-04",4.62,4.54,4.64,1.31,1469800,{"date":1950,"open":627,"high":778,"low":629,"close":599,"change":387,"percent_change":1951,"volume":1952,"transactions":9,"vwap":599},"2025-06-03",2.23,1923700,{"date":1954,"open":613,"high":783,"low":628,"close":612,"change":710,"percent_change":1656,"volume":1955,"transactions":9,"vwap":612},"2025-06-02",1188300,{"date":1957,"open":610,"high":637,"low":1958,"close":1959,"change":461,"percent_change":1094,"volume":1960,"transactions":9,"vwap":1959},"2025-05-30",4.46,4.53,914000,{"date":1962,"open":599,"high":778,"low":637,"close":778,"change":107,"percent_change":1963,"volume":1964,"transactions":9,"vwap":778},"2025-05-29",1.32,1171700,{"date":1966,"open":637,"high":1967,"low":627,"close":610,"change":278,"percent_change":991,"volume":1968,"transactions":9,"vwap":610},"2025-05-28",4.59,899100,{"date":1970,"open":599,"high":773,"low":610,"close":1967,"change":685,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1967},"2025-05-27",3.15,814200,{"date":1974,"open":1975,"high":612,"low":628,"close":639,"change":710,"percent_change":1448,"volume":1976,"transactions":9,"vwap":639},"2025-05-23",4.42,930100,{"date":1978,"open":659,"high":637,"low":639,"close":627,"change":271,"percent_change":1908,"volume":1979,"transactions":9,"vwap":627},"2025-05-22",1047800,{"date":1981,"open":96,"high":654,"low":601,"close":612,"change":356,"percent_change":1982,"volume":1983,"transactions":9,"vwap":612},"2025-05-21",-4.27,1164800,{"date":1985,"open":646,"high":683,"low":746,"close":602,"change":225,"percent_change":582,"volume":1986,"transactions":9,"vwap":602},"2025-05-20",1142000,{"date":1988,"open":1989,"high":602,"low":610,"close":1946,"change":261,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1946},"2025-05-19",4.66,-0.64,783800,{"date":1993,"open":1946,"high":693,"low":620,"close":654,"change":20,"percent_change":1994,"volume":1995,"transactions":9,"vwap":654},"2025-05-16",1.52,1151800,{"date":1997,"open":613,"high":1946,"low":601,"close":620,"change":225,"percent_change":648,"volume":1998,"transactions":9,"vwap":620},"2025-05-15",1344800,{"date":2000,"open":602,"high":754,"low":1959,"close":637,"change":522,"percent_change":2001,"volume":2002,"transactions":9,"vwap":637},"2025-05-14",-2.36,1295100,{"date":2004,"open":735,"high":735,"low":1989,"close":654,"change":522,"percent_change":2005,"volume":2006,"transactions":9,"vwap":654},"2025-05-13",-2.3,1272500,{"date":2008,"open":692,"high":670,"low":1372,"close":698,"change":768,"percent_change":2009,"volume":2010,"transactions":9,"vwap":698},"2025-05-12",4.14,3197200,{"date":2012,"open":692,"high":736,"low":613,"close":1967,"change":522,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1967},"2025-05-09",-2.34,1724500,{"date":2016,"open":1372,"high":691,"low":646,"close":646,"change":715,"percent_change":715,"volume":2017,"transactions":9,"vwap":646},"2025-05-08",1935500,{"date":2019,"open":698,"high":724,"low":746,"close":646,"change":278,"percent_change":1871,"volume":2020,"transactions":9,"vwap":646},"2025-05-07",2901200,{"date":2022,"open":677,"high":794,"low":602,"close":730,"change":878,"percent_change":2023,"volume":2024,"transactions":9,"vwap":730},"2025-05-06",-3.85,2079900,{"date":2026,"open":830,"high":831,"low":2027,"close":678,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":678},"2025-05-05",4.92,-0.49,-9.04,2694400,{"date":2032,"open":875,"high":270,"low":831,"close":875,"change":1019,"percent_change":2033,"volume":2034,"transactions":9,"vwap":875},"2025-05-02",2.26,2045300,{"date":2036,"open":806,"high":908,"low":671,"close":904,"change":715,"percent_change":715,"volume":2037,"transactions":9,"vwap":904},"2025-05-01",3177300,{"date":2039,"open":864,"high":864,"low":1069,"close":904,"change":312,"percent_change":2040,"volume":2041,"transactions":9,"vwap":904},"2025-04-30",-3.81,2306700,{"date":2043,"open":877,"high":234,"low":1033,"close":919,"change":387,"percent_change":2044,"volume":2045,"transactions":9,"vwap":919},"2025-04-29",1.85,1104300,{"date":2047,"open":1024,"high":898,"low":819,"close":760,"change":261,"percent_change":915,"volume":2048,"transactions":9,"vwap":760},"2025-04-28",1640600,{"date":2050,"open":870,"high":887,"low":481,"close":913,"change":278,"percent_change":2051,"volume":2052,"transactions":9,"vwap":913},"2025-04-25",-0.73,1345800,{"date":2054,"open":2055,"high":887,"low":1064,"close":887,"change":842,"percent_change":579,"volume":2056,"transactions":9,"vwap":887},"2025-04-24",5.21,1994700,{"date":2058,"open":819,"high":819,"low":820,"close":801,"change":630,"percent_change":821,"volume":2059,"transactions":9,"vwap":801},"2025-04-23",2220600,{"date":180,"open":807,"high":852,"low":671,"close":1038,"change":261,"percent_change":1344,"volume":2061,"transactions":9,"vwap":1038},3642300]