[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COTY":3,"homepage-market-summary":31,"stock-historical-COTY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COTY","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},"COTY INC","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Coty Inc is beauty companies with an iconic portfolio of brands across fragrance, color cosmetics, and skin and body care. Its segments are Prestige, Consumer Beauty, and Corporate. Majority of income comes from Prestige segment. Its consumer Beauty brands are Adidas, David Beckham, Bozzano, Bourjois, Bruno Banani, CoverGirl, Jovan, LeGer by Lena Gercke, Max Factor, Mexxmonange, Nauticapaixao, Rimmel, risque, Sally Hansen, and Vera Wang. Prestige brands are Burberry, Calvin Klein, Chloe, Davidoff, Escada, Etro, Gucci, Hugo Boss, Infiniment Coty Paris, Jil Sander, Joop, Kylie Cosmetics by Kylie Jenner, Lancaster, Marc Jacobs, philosophy, and Tiffany & Co.","11,335","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.66,2.69,2.72,2.63,2.65,0.01,0.38,4209024.080932,18650,2.6804,4.47,1.82,8394169.532660132,31.7,3347,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":22,"price":148,"is_up":40},"Utilities","XLU",39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.34,8457160,3086863483.165033,-44.81,"2025-04-22",[182,183,193,203,210,220,229,235,245,254,265,274,282,288,296,302,308,316,323,332,342,350,358,368,375,385,391,397,406,412,419,428,436,441,449,457,463,469,476,482,488,495,501,509,516,522,529,536,542,547,553,560,566,572,578,582,588,596,602,608,616,623,630,635,641,647,651,658,664,670,675,680,684,689,692,698,704,709,713,718,722,726,730,734,739,744,748,752,757,763,767,770,773,777,781,785,789,792,797,801,805,810,815,820,824,829,833,837,842,846,850,854,859,864,868,872,876,879,883,886,889,893,897,900,904,908,912,915,919,923,927,931,935,939,943,946,949,953,957,961,965,968,972,975,978,982,986,990,994,998,1002,1006,1009,1012,1015,1019,1022,1026,1029,1032,1035,1039,1043,1047,1051,1055,1063,1072,1080,1085,1089,1096,1100,1106,1110,1115,1120,1124,1129,1135,1139,1143,1148,1152,1155,1160,1165,1168,1172,1175,1179,1182,1186,1190,1195,1199,1204,1208,1212,1216,1220,1224,1228,1234,1237,1240,1244,1248,1252,1256,1259,1263,1267,1270,1273,1277,1281,1285,1288,1291,1297,1303,1309,1314,1322,1329,1336,1341,1347,1353,1360,1365,1369,1376,1382,1389,1392,1400,1405,1410,1418,1423,1429,1436,1441,1444,1450,1454,1459,1463,1469,1474,1477,1481,1486,1489,1493,1496,1499,1504,1507,1513,1518,1523,1527,1531,1534,1537,1542,1545,1550,1555,1559,1562,1567,1573,1577,1584,1590,1594,1597,1601,1609,1615,1622,1629,1635,1642,1648,1653,1658,1665,1668,1674,1678,1682,1687,1692,1700,1706,1711,1714,1719,1723,1726,1730,1733,1737,1742,1747,1750,1754,1757,1760,1764,1767,1772,1778,1784,1788,1794,1799,1803,1807,1810,1815,1819,1823,1827,1832,1838,1842,1845,1848,1851,1854,1857,1860,1863,1866,1869,1872,1875,1879,1884,1887,1890,1893,1896,1899,1902,1906,1910,1914,1920,1924,1927,1930,1933,1936,1940,1943,1947,1950,1953],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.6,2.67,2.57,0.04,1.53,7313693.990168,25549,2.6334,{"date":194,"open":195,"high":196,"low":185,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.73,2.755,2.61,-0.08,-2.97,6402937.028028,21771,2.6352,{"date":204,"open":186,"high":205,"low":19,"close":17,"change":21,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.7,0.37,4976818.063015,18560,2.6676,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":118,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.62,2.71,2.565,2.68,0.03,4010138.485133,16154,2.6742,{"date":221,"open":212,"high":222,"low":223,"close":20,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.666,2.59,0.02,0.76,3895065.742855,17564,2.6385,{"date":230,"open":19,"high":215,"low":185,"close":19,"change":113,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",-0.38,4867930.229386,22895,2.6379,{"date":236,"open":20,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.685,2.605,2.64,-0.03,-1.12,4916680.839913,19412,2.6363,{"date":246,"open":247,"high":17,"low":248,"close":186,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",2.58,2.53,0.16,6.37,5200384.925108,20450,2.6299,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.45,2.52,2.395,2.51,0.08,3.29,4800524.462755,21687,2.48,{"date":266,"open":267,"high":268,"low":269,"close":267,"change":240,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2.43,2.47,2.41,-1.22,9036985.381047,15585,2.4361,{"date":275,"open":186,"high":205,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.46,-0.17,-6.46,5774192.597159,21787,2.5006,{"date":283,"open":16,"high":215,"low":185,"close":19,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":234},"2026-09-16",-0.02,-0.75,5826116.978205,19538,{"date":289,"open":205,"high":205,"low":290,"close":20,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",2.645,-0.07,-2.57,4987304.393835,30076,2.6596,{"date":297,"open":18,"high":298,"low":215,"close":18,"change":224,"percent_change":159,"volume":299,"transactions":300,"vwap":301},"2026-09-14",2.76,4572153.671108,20273,2.7132,{"date":303,"open":186,"high":205,"low":19,"close":205,"change":304,"percent_change":16,"volume":305,"transactions":306,"vwap":307},"2026-09-11",0.07,3108497.074786,15204,2.6722,{"date":309,"open":186,"high":310,"low":212,"close":19,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",2.695,-0.06,-2.23,5982250.340112,20236,2.648,{"date":317,"open":18,"high":18,"low":318,"close":17,"change":291,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.6422,-2.54,5971490.384957,22999,2.6701,{"date":324,"open":325,"high":326,"low":327,"close":298,"change":277,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",2.92,2.94,2.7001,-5.8,3856236.270692,21151,2.7609,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",2.91,2.98,2.86,2.93,0,4866073.508959,15780,2.9305,{"date":343,"open":325,"high":344,"low":345,"close":337,"change":216,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",2.96,2.88,1.03,4785506.915245,18375,2.9202,{"date":351,"open":352,"high":335,"low":352,"close":353,"change":108,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",2.83,2.9,2.11,5866887.086626,28606,2.9371,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":113,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.81,2.8851,2.785,2.84,-0.35,5104679.018082,22651,2.8383,{"date":369,"open":352,"high":370,"low":298,"close":371,"change":338,"percent_change":338,"volume":372,"transactions":373,"vwap":374},"2026-08-31",2.87,2.85,5502197.003246,19166,2.8385,{"date":376,"open":377,"high":378,"low":379,"close":371,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",2.82,2.875,2.77,0.09,3.26,6893647.925647,28773,2.8252,{"date":386,"open":205,"high":387,"low":205,"close":298,"change":224,"percent_change":39,"volume":388,"transactions":389,"vwap":390},"2026-08-27",2.815,8044640.700134,32097,2.7642,{"date":392,"open":239,"high":379,"low":239,"close":393,"change":304,"percent_change":212,"volume":394,"transactions":395,"vwap":396},"2026-08-26",2.74,6433076.034946,27423,2.7106,{"date":398,"open":399,"high":400,"low":239,"close":186,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",2.75,2.79,-0.12,-4.3,8382269.40956,31604,2.6857,{"date":407,"open":17,"high":352,"low":186,"close":400,"change":408,"percent_change":27,"volume":409,"transactions":410,"vwap":411},"2026-08-24",0.05,6801969.160651,28415,2.7872,{"date":413,"open":414,"high":298,"low":185,"close":393,"change":113,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",2.705,-0.36,9614727.505502,24078,2.6775,{"date":420,"open":421,"high":422,"low":259,"close":399,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",2.55,2.855,-0.28,-9.24,14016386.892106,33141,2.7254,{"date":429,"open":400,"high":82,"low":400,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",3.03,0.29,10.58,15081523.231651,46306,3.0178,{"date":437,"open":17,"high":379,"low":20,"close":393,"change":304,"percent_change":212,"volume":438,"transactions":439,"vwap":440},"2026-08-18",5313621.937094,18333,2.7227,{"date":442,"open":377,"high":371,"low":443,"close":186,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",2.6513,-0.18,-6.32,8159732.701081,20055,2.7176,{"date":450,"open":393,"high":451,"low":393,"close":371,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",2.865,0.1,3.64,7080990.787385,21092,2.8234,{"date":458,"open":459,"high":387,"low":399,"close":399,"change":113,"percent_change":415,"volume":460,"transactions":461,"vwap":462},"2026-08-13",2.8,4457519.558844,27277,2.7674,{"date":464,"open":377,"high":377,"low":18,"close":298,"change":311,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",-2.13,4175120.181437,25422,2.7708,{"date":470,"open":352,"high":345,"low":471,"close":377,"change":240,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",2.765,-1.05,5793616.718682,29981,2.8168,{"date":477,"open":400,"high":345,"low":393,"close":371,"change":216,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",1.06,5112054.617345,30591,2.8279,{"date":483,"open":195,"high":363,"low":195,"close":377,"change":452,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-07",3.68,6732775.942346,32389,2.8041,{"date":489,"open":363,"high":451,"low":237,"close":18,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",-0.11,-3.89,9325918.560978,37871,2.7516,{"date":496,"open":337,"high":337,"low":360,"close":352,"change":198,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",-2.75,6130944.258212,34612,2.8614,{"date":502,"open":298,"high":503,"low":298,"close":334,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",2.955,0.12,4.3,11855414.913603,44815,2.8752,{"date":510,"open":459,"high":334,"low":511,"close":400,"change":188,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",2.78,1.45,16130608.39256,69805,2.8127,{"date":517,"open":186,"high":298,"low":16,"close":399,"change":108,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",2.23,10223561.12288,49895,2.7149,{"date":523,"open":16,"high":213,"low":239,"close":17,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",-0.04,-1.47,6275863.903462,35074,2.6772,{"date":530,"open":195,"high":400,"low":239,"close":195,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",-0.05,-1.8,8127623.675255,28491,2.7209,{"date":537,"open":399,"high":371,"low":205,"close":511,"change":108,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",2.21,7658725.774944,24734,2.7773,{"date":543,"open":215,"high":195,"low":239,"close":18,"change":304,"percent_change":239,"volume":544,"transactions":545,"vwap":546},"2026-07-27",6645634.839782,24263,2.6814,{"date":548,"open":187,"high":215,"low":187,"close":20,"change":408,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",1.92,10150957.146166,28507,2.6521,{"date":554,"open":186,"high":237,"low":264,"close":185,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",-0.13,-4.76,14842122.556009,32242,2.56,{"date":561,"open":379,"high":400,"low":186,"close":195,"change":284,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",-0.73,8819276.842727,25715,2.7245,{"date":567,"open":16,"high":298,"low":239,"close":399,"change":408,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",1.85,9166081.934538,35460,2.7002,{"date":573,"open":223,"high":298,"low":247,"close":205,"change":380,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-20",3.45,10949607.468154,49335,2.6908,{"date":579,"open":264,"high":239,"low":264,"close":197,"change":504,"percent_change":580,"volume":581,"transactions":9,"vwap":197},"2026-07-17",4.82,11734900,{"date":583,"open":584,"high":248,"low":269,"close":585,"change":504,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-07-16",2.42,2.49,5.06,9856500,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":504,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-07-15",2.26,2.5,2.25,2.37,5.33,13517100,{"date":597,"open":518,"high":598,"low":599,"close":592,"change":21,"percent_change":600,"volume":601,"transactions":9,"vwap":592},"2026-07-14",2.31,2.22,0.45,7113000,{"date":603,"open":604,"high":605,"low":606,"close":604,"change":338,"percent_change":338,"volume":607,"transactions":9,"vwap":604},"2026-07-13",2.24,2.33,2.2,7899100,{"date":609,"open":610,"high":611,"low":612,"close":604,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":604},"2026-07-10",2.17,2.28,2.15,0.11,5.16,7479500,{"date":617,"open":618,"high":610,"low":619,"close":620,"change":113,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-09",2.1,2.08,2.13,-0.47,9623600,{"date":624,"open":604,"high":604,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-08",2.12,2.14,-0.09,-4.04,9602500,{"date":631,"open":590,"high":632,"low":599,"close":518,"change":284,"percent_change":633,"volume":634,"transactions":9,"vwap":518},"2026-07-07",2.35,-0.89,7880900,{"date":636,"open":637,"high":638,"low":620,"close":592,"change":531,"percent_change":639,"volume":640,"transactions":9,"vwap":592},"2026-07-06",2.29,2.32,-2.17,12873500,{"date":642,"open":643,"high":644,"low":637,"close":643,"change":224,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",2.3,2.4,0.88,16109100,{"date":648,"open":620,"high":598,"low":625,"close":611,"change":504,"percent_change":649,"volume":650,"transactions":9,"vwap":611},"2026-07-01",5.56,17472800,{"date":652,"open":653,"high":606,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-30",1.95,2.16,0.2,10.2,26111700,{"date":659,"open":660,"high":661,"low":27,"close":662,"change":188,"percent_change":619,"volume":663,"transactions":9,"vwap":662},"2026-06-29",1.93,1.98,1.96,16130100,{"date":665,"open":666,"high":667,"low":668,"close":549,"change":188,"percent_change":620,"volume":669,"transactions":9,"vwap":549},"2026-06-26",1.88,1.94,1.87,59871800,{"date":671,"open":660,"high":672,"low":668,"close":666,"change":291,"percent_change":673,"volume":674,"transactions":9,"vwap":666},"2026-06-25",2,-3.59,15460000,{"date":676,"open":661,"high":677,"low":660,"close":653,"change":113,"percent_change":678,"volume":679,"transactions":9,"vwap":653},"2026-06-24",2.03,-0.51,10279600,{"date":681,"open":682,"high":661,"low":666,"close":662,"change":408,"percent_change":212,"volume":683,"transactions":9,"vwap":662},"2026-06-23",1.89,14118100,{"date":685,"open":653,"high":662,"low":666,"close":686,"change":524,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-22",1.91,-2.05,16021300,{"date":690,"open":686,"high":662,"low":682,"close":653,"change":408,"percent_change":19,"volume":691,"transactions":9,"vwap":653},"2026-06-18",73242300,{"date":693,"open":694,"high":619,"low":695,"close":695,"change":277,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-17",2.06,1.9,-8.21,11608500,{"date":699,"open":700,"high":618,"low":677,"close":701,"change":224,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-16",2.04,2.07,0.98,9596900,{"date":705,"open":618,"high":626,"low":677,"close":706,"change":284,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-15",2.05,-0.97,7166500,{"date":710,"open":706,"high":618,"low":677,"close":701,"change":188,"percent_change":711,"volume":712,"transactions":9,"vwap":701},"2026-06-12",1.97,8215400,{"date":714,"open":715,"high":706,"low":653,"close":677,"change":188,"percent_change":716,"volume":717,"transactions":9,"vwap":677},"2026-06-11",1.99,2.01,8653900,{"date":719,"open":716,"high":706,"low":661,"close":715,"change":284,"percent_change":720,"volume":721,"transactions":9,"vwap":715},"2026-06-10",-1,9290400,{"date":723,"open":662,"high":701,"low":662,"close":716,"change":304,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-06-09",3.61,8650300,{"date":727,"open":715,"high":677,"low":660,"close":667,"change":284,"percent_change":728,"volume":729,"transactions":9,"vwap":667},"2026-06-08",-1.02,8684800,{"date":731,"open":668,"high":661,"low":668,"close":662,"change":613,"percent_change":732,"volume":733,"transactions":9,"vwap":662},"2026-06-05",5.95,12355300,{"date":735,"open":667,"high":662,"low":736,"close":568,"change":531,"percent_change":737,"volume":738,"transactions":9,"vwap":568},"2026-06-04",1.84,-2.63,12101800,{"date":740,"open":661,"high":716,"low":695,"close":695,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":695},"2026-06-03",-0.1,-5,7857600,{"date":745,"open":706,"high":619,"low":672,"close":672,"change":311,"percent_change":746,"volume":747,"transactions":9,"vwap":672},"2026-06-02",-2.91,6737300,{"date":749,"open":620,"high":620,"low":677,"close":694,"change":291,"percent_change":750,"volume":751,"transactions":9,"vwap":694},"2026-06-01",-3.29,8307300,{"date":753,"open":754,"high":611,"low":625,"close":620,"change":741,"percent_change":755,"volume":756,"transactions":9,"vwap":620},"2026-05-29",2.19,-4.48,6965800,{"date":758,"open":626,"high":759,"low":760,"close":518,"change":260,"percent_change":761,"volume":762,"transactions":9,"vwap":518},"2026-05-28",2.27,2.09,3.72,7756100,{"date":764,"open":701,"high":606,"low":706,"close":612,"change":504,"percent_change":765,"volume":766,"transactions":9,"vwap":612},"2026-05-27",5.91,7075200,{"date":768,"open":677,"high":760,"low":715,"close":677,"change":338,"percent_change":338,"volume":769,"transactions":9,"vwap":677},"2026-05-26",7829500,{"date":771,"open":716,"high":625,"low":672,"close":677,"change":408,"percent_change":248,"volume":772,"transactions":9,"vwap":677},"2026-05-22",7370200,{"date":774,"open":667,"high":672,"low":682,"close":661,"change":216,"percent_change":775,"volume":776,"transactions":9,"vwap":661},"2026-05-21",1.54,7355000,{"date":778,"open":662,"high":711,"low":549,"close":653,"change":224,"percent_change":779,"volume":780,"transactions":9,"vwap":653},"2026-05-20",1.04,7518000,{"date":782,"open":672,"high":700,"low":549,"close":660,"change":198,"percent_change":783,"volume":784,"transactions":9,"vwap":660},"2026-05-19",-3.98,9187900,{"date":786,"open":694,"high":618,"low":715,"close":716,"change":531,"percent_change":787,"volume":788,"transactions":9,"vwap":716},"2026-05-18",-2.43,8268300,{"date":790,"open":620,"high":612,"low":706,"close":694,"change":291,"percent_change":750,"volume":791,"transactions":9,"vwap":694},"2026-05-15",7098100,{"date":793,"open":794,"high":604,"low":625,"close":620,"change":291,"percent_change":795,"volume":796,"transactions":9,"vwap":620},"2026-05-14",2.18,-3.18,6653000,{"date":798,"open":611,"high":637,"low":794,"close":606,"change":198,"percent_change":799,"volume":800,"transactions":9,"vwap":606},"2026-05-13",-3.51,8532000,{"date":802,"open":598,"high":632,"low":592,"close":611,"change":531,"percent_change":803,"volume":804,"transactions":9,"vwap":611},"2026-05-12",-2.15,6403400,{"date":806,"open":268,"high":585,"low":638,"close":605,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":605},"2026-05-11",-0.14,-5.67,7581100,{"date":811,"open":591,"high":257,"low":812,"close":268,"change":240,"percent_change":813,"volume":814,"transactions":9,"vwap":268},"2026-05-08",2.44,-1.2,5950300,{"date":816,"open":20,"high":213,"low":256,"close":591,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":591},"2026-05-07",-0.15,-5.66,11079000,{"date":821,"open":264,"high":215,"low":593,"close":20,"change":380,"percent_change":822,"volume":823,"transactions":9,"vwap":20},"2026-05-06",3.52,18099900,{"date":825,"open":644,"high":247,"low":593,"close":559,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":559},"2026-05-05",0.14,5.79,13954100,{"date":830,"open":585,"high":257,"low":644,"close":584,"change":531,"percent_change":831,"volume":832,"transactions":9,"vwap":584},"2026-05-04",-2.02,9642700,{"date":834,"open":585,"high":559,"low":276,"close":268,"change":21,"percent_change":835,"volume":836,"transactions":9,"vwap":268},"2026-05-01",0.41,8786700,{"date":838,"open":839,"high":264,"low":839,"close":276,"change":380,"percent_change":840,"volume":841,"transactions":9,"vwap":276},"2026-04-30",2.36,3.8,6840100,{"date":843,"open":267,"high":276,"low":839,"close":593,"change":198,"percent_change":844,"volume":845,"transactions":9,"vwap":593},"2026-04-29",-3.27,5695600,{"date":847,"open":584,"high":585,"low":848,"close":256,"change":408,"percent_change":619,"volume":849,"transactions":9,"vwap":256},"2026-04-28",2.39,7204200,{"date":851,"open":269,"high":812,"low":593,"close":644,"change":284,"percent_change":852,"volume":853,"transactions":9,"vwap":644},"2026-04-27",-0.83,6521900,{"date":855,"open":856,"high":256,"low":856,"close":584,"change":260,"percent_change":857,"volume":858,"transactions":9,"vwap":584},"2026-04-24",2.34,3.42,6768600,{"date":860,"open":643,"high":861,"low":759,"close":856,"change":216,"percent_change":862,"volume":863,"transactions":9,"vwap":856},"2026-04-23",2.38,1.3,12630400,{"date":865,"open":856,"high":861,"low":643,"close":598,"change":524,"percent_change":866,"volume":867,"transactions":9,"vwap":598},"2026-04-22",-1.7,11615900,{"date":869,"open":593,"high":644,"low":605,"close":632,"change":284,"percent_change":870,"volume":871,"transactions":9,"vwap":632},"2026-04-21",-0.84,5616200,{"date":873,"open":605,"high":848,"low":605,"close":593,"change":21,"percent_change":874,"volume":875,"transactions":9,"vwap":593},"2026-04-20",0.42,7428800,{"date":877,"open":598,"high":267,"low":598,"close":839,"change":408,"percent_change":654,"volume":878,"transactions":9,"vwap":839},"2026-04-17",7099700,{"date":880,"open":643,"high":861,"low":590,"close":598,"change":21,"percent_change":881,"volume":882,"transactions":9,"vwap":598},"2026-04-16",0.43,7045800,{"date":884,"open":611,"high":605,"low":611,"close":643,"change":224,"percent_change":645,"volume":885,"transactions":9,"vwap":643},"2026-04-15",6245000,{"date":887,"open":592,"high":605,"low":592,"close":611,"change":224,"percent_change":645,"volume":888,"transactions":9,"vwap":611},"2026-04-14",6047300,{"date":890,"open":654,"high":643,"low":626,"close":590,"change":380,"percent_change":891,"volume":892,"transactions":9,"vwap":590},"2026-04-13",4.15,10689400,{"date":894,"open":618,"high":794,"low":760,"close":610,"change":260,"percent_change":895,"volume":896,"transactions":9,"vwap":610},"2026-04-10",3.83,6825800,{"date":898,"open":619,"high":625,"low":706,"close":760,"change":338,"percent_change":338,"volume":899,"transactions":9,"vwap":760},"2026-04-09",5944400,{"date":901,"open":794,"high":518,"low":701,"close":760,"change":284,"percent_change":902,"volume":903,"transactions":9,"vwap":760},"2026-04-08",-0.95,12206400,{"date":905,"open":654,"high":610,"low":618,"close":354,"change":531,"percent_change":906,"volume":907,"transactions":9,"vwap":354},"2026-04-07",-2.31,8283000,{"date":909,"open":706,"high":606,"low":677,"close":654,"change":613,"percent_change":910,"volume":911,"transactions":9,"vwap":654},"2026-04-06",5.37,7946000,{"date":913,"open":716,"high":706,"low":653,"close":706,"change":21,"percent_change":54,"volume":914,"transactions":9,"vwap":706},"2026-04-02",7480700,{"date":916,"open":716,"high":701,"low":716,"close":700,"change":216,"percent_change":917,"volume":918,"transactions":9,"vwap":700},"2026-04-01",1.49,8688000,{"date":920,"open":677,"high":706,"low":711,"close":716,"change":113,"percent_change":921,"volume":922,"transactions":9,"vwap":716},"2026-03-31",-0.5,11205600,{"date":924,"open":716,"high":619,"low":661,"close":925,"change":224,"percent_change":47,"volume":926,"transactions":9,"vwap":925},"2026-03-30",2.02,8376900,{"date":928,"open":672,"high":701,"low":672,"close":672,"change":240,"percent_change":929,"volume":930,"transactions":9,"vwap":672},"2026-03-27",-1.48,6692600,{"date":932,"open":677,"high":706,"low":672,"close":677,"change":284,"percent_change":933,"volume":934,"transactions":9,"vwap":677},"2026-03-26",-0.98,6057100,{"date":936,"open":619,"high":760,"low":715,"close":706,"change":113,"percent_change":937,"volume":938,"transactions":9,"vwap":706},"2026-03-25",-0.49,7192800,{"date":940,"open":618,"high":612,"low":694,"close":694,"change":198,"percent_change":941,"volume":942,"transactions":9,"vwap":694},"2026-03-24",-3.74,7581400,{"date":944,"open":610,"high":538,"low":625,"close":626,"change":338,"percent_change":338,"volume":945,"transactions":9,"vwap":626},"2026-03-23",10313900,{"date":947,"open":654,"high":794,"low":625,"close":626,"change":113,"percent_change":621,"volume":948,"transactions":9,"vwap":626},"2026-03-20",13290700,{"date":950,"open":354,"high":610,"low":760,"close":612,"change":216,"percent_change":951,"volume":952,"transactions":9,"vwap":612},"2026-03-19",1.42,7509300,{"date":954,"open":625,"high":654,"low":354,"close":625,"change":531,"percent_change":955,"volume":956,"transactions":9,"vwap":625},"2026-03-18",-2.3,7468500,{"date":958,"open":538,"high":759,"low":654,"close":610,"change":524,"percent_change":959,"volume":960,"transactions":9,"vwap":610},"2026-03-17",-1.81,6613700,{"date":962,"open":604,"high":590,"low":754,"close":538,"change":113,"percent_change":963,"volume":964,"transactions":9,"vwap":538},"2026-03-16",-0.45,6661900,{"date":966,"open":604,"high":592,"low":538,"close":599,"change":338,"percent_change":338,"volume":967,"transactions":9,"vwap":599},"2026-03-13",6707800,{"date":969,"open":611,"high":638,"low":599,"close":599,"change":401,"percent_change":970,"volume":971,"transactions":9,"vwap":599},"2026-03-12",-5.13,7971100,{"date":973,"open":605,"high":632,"low":611,"close":856,"change":21,"percent_change":881,"volume":974,"transactions":9,"vwap":856},"2026-03-11",4903300,{"date":976,"open":848,"high":584,"low":638,"close":605,"change":216,"percent_change":862,"volume":977,"transactions":9,"vwap":605},"2026-03-10",8518600,{"date":979,"open":605,"high":839,"low":604,"close":643,"change":291,"percent_change":980,"volume":981,"transactions":9,"vwap":643},"2026-03-09",-2.95,8144600,{"date":983,"open":861,"high":276,"low":856,"close":593,"change":240,"percent_change":984,"volume":985,"transactions":9,"vwap":593},"2026-03-06",-1.25,6363800,{"date":987,"open":269,"high":585,"low":848,"close":644,"change":240,"percent_change":988,"volume":989,"transactions":9,"vwap":644},"2026-03-05",-1.23,7154100,{"date":991,"open":276,"high":268,"low":644,"close":267,"change":284,"percent_change":992,"volume":993,"transactions":9,"vwap":267},"2026-03-04",-0.82,5952000,{"date":995,"open":644,"high":591,"low":861,"close":256,"change":284,"percent_change":996,"volume":997,"transactions":9,"vwap":256},"2026-03-03",-0.81,12166600,{"date":999,"open":276,"high":268,"low":269,"close":268,"change":524,"percent_change":1000,"volume":1001,"transactions":9,"vwap":268},"2026-03-02",-1.59,7152700,{"date":1003,"open":185,"high":212,"low":264,"close":259,"change":807,"percent_change":1004,"volume":1005,"transactions":9,"vwap":259},"2026-02-27",-5.28,8888900,{"date":1007,"open":20,"high":213,"low":185,"close":20,"change":338,"percent_change":338,"volume":1008,"transactions":9,"vwap":20},"2026-02-26",4936900,{"date":1010,"open":20,"high":186,"low":185,"close":20,"change":284,"percent_change":285,"volume":1011,"transactions":9,"vwap":20},"2026-02-25",4850700,{"date":1013,"open":185,"high":186,"low":223,"close":186,"change":260,"percent_change":82,"volume":1014,"transactions":9,"vwap":186},"2026-02-24",5251500,{"date":1016,"open":16,"high":16,"low":247,"close":223,"change":741,"percent_change":1017,"volume":1018,"transactions":9,"vwap":223},"2026-02-23",-3.72,6153200,{"date":1020,"open":239,"high":213,"low":185,"close":17,"change":108,"percent_change":611,"volume":1021,"transactions":9,"vwap":17},"2026-02-20",5696600,{"date":1023,"open":239,"high":20,"low":223,"close":19,"change":224,"percent_change":1024,"volume":1025,"transactions":9,"vwap":19},"2026-02-19",0.77,5436000,{"date":1027,"open":421,"high":19,"low":257,"close":197,"change":408,"percent_change":653,"volume":1028,"transactions":9,"vwap":197},"2026-02-18",7105800,{"date":1030,"open":257,"high":185,"low":585,"close":559,"change":408,"percent_change":715,"volume":1031,"transactions":9,"vwap":559},"2026-02-17",11239900,{"date":1033,"open":257,"high":187,"low":264,"close":259,"change":21,"percent_change":128,"volume":1034,"transactions":9,"vwap":259},"2026-02-13",8626700,{"date":1036,"open":257,"high":187,"low":276,"close":591,"change":240,"percent_change":1037,"volume":1038,"transactions":9,"vwap":591},"2026-02-12",-1.19,8730400,{"date":1040,"open":421,"high":223,"low":591,"close":248,"change":113,"percent_change":1041,"volume":1042,"transactions":9,"vwap":248},"2026-02-11",-0.39,9537600,{"date":1044,"open":559,"high":17,"low":248,"close":1045,"change":113,"percent_change":1041,"volume":1046,"transactions":9,"vwap":1045},"2026-02-10",2.54,14515200,{"date":1048,"open":16,"high":186,"low":268,"close":421,"change":490,"percent_change":1049,"volume":1050,"transactions":9,"vwap":421},"2026-02-09",-4.14,16967200,{"date":1052,"open":16,"high":325,"low":812,"close":16,"change":937,"percent_change":1053,"volume":1054,"transactions":9,"vwap":16},"2026-02-06",-15.56,41917300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":423,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-02-05",3.36,3.44,3.08,3.15,-8.16,15966200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-02-04",3.21,3.47,3.19,3.43,0.27,8.54,11159100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":198,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-02-03",3.23,3.31,3.11,3.16,-2.47,8710000,{"date":1081,"open":1082,"high":1075,"low":1076,"close":1083,"change":304,"percent_change":538,"volume":1084,"transactions":9,"vwap":1083},"2026-02-02",3.18,3.24,10177600,{"date":1086,"open":1076,"high":1082,"low":1059,"close":1087,"change":108,"percent_change":660,"volume":1088,"transactions":9,"vwap":1087},"2026-01-30",3.17,6761200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1076,"change":284,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1076},"2026-01-29",3.1,3.14,3.06,-0.64,5918300,{"date":1097,"open":1077,"high":1082,"low":1076,"close":1098,"change":240,"percent_change":902,"volume":1099,"transactions":9,"vwap":1098},"2026-01-28",3.13,7149700,{"date":1101,"open":1102,"high":1103,"low":1098,"close":1077,"change":311,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1077},"2026-01-27",3.2,3.22,-1.86,4094400,{"date":1107,"open":1057,"high":89,"low":1102,"close":1103,"change":807,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1103},"2026-01-26",-4.17,6695500,{"date":1111,"open":1075,"high":1112,"low":1113,"close":1057,"change":108,"percent_change":27,"volume":1114,"transactions":9,"vwap":1057},"2026-01-23",3.4,3.3,7198700,{"date":1116,"open":261,"high":89,"low":1117,"close":1113,"change":188,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1113},"2026-01-22",3.28,1.23,5135000,{"date":1121,"open":1060,"high":261,"low":1060,"close":381,"change":504,"percent_change":1122,"volume":1123,"transactions":9,"vwap":381},"2026-01-21",3.82,8127600,{"date":1125,"open":430,"high":1060,"low":1126,"close":1092,"change":380,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1092},"2026-01-20",2.99,2.95,8171700,{"date":1130,"open":1060,"high":1077,"low":1131,"close":1132,"change":401,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-16",3.04,3.05,-3.79,5960800,{"date":1136,"open":1065,"high":1074,"low":1137,"close":1087,"change":524,"percent_change":984,"volume":1138,"transactions":9,"vwap":1087},"2026-01-15",3.12,5857100,{"date":1140,"open":1102,"high":381,"low":1087,"close":1065,"change":224,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1065},"2026-01-14",0.63,6208700,{"date":1144,"open":1103,"high":1145,"low":1087,"close":1067,"change":113,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1067},"2026-01-13",3.25,-0.31,6316700,{"date":1149,"open":1077,"high":1065,"low":1137,"close":1102,"change":21,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1102},"2026-01-12",0.31,6421400,{"date":1153,"open":1092,"high":1102,"low":1059,"close":1067,"change":304,"percent_change":604,"volume":1154,"transactions":9,"vwap":1067},"2026-01-09",9109700,{"date":1156,"open":1157,"high":1067,"low":1157,"close":1137,"change":216,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1137},"2026-01-08",3.07,0.97,10706000,{"date":1161,"open":1067,"high":1103,"low":1162,"close":82,"change":198,"percent_change":1163,"volume":1164,"transactions":9,"vwap":82},"2026-01-07",3.02,-2.52,9201600,{"date":1166,"open":1087,"high":1065,"low":1060,"close":1087,"change":224,"percent_change":1141,"volume":1167,"transactions":9,"vwap":1087},"2026-01-06",6206500,{"date":1169,"open":1087,"high":1074,"low":1076,"close":1060,"change":188,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1060},"2026-01-05",1.29,6850800,{"date":1173,"open":1098,"high":1077,"low":1091,"close":1076,"change":216,"percent_change":1158,"volume":1174,"transactions":9,"vwap":1076},"2026-01-02",4459000,{"date":1176,"open":1137,"high":1092,"low":1059,"close":1059,"change":311,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1059},"2025-12-31",-1.91,7492700,{"date":1180,"open":1132,"high":1060,"low":1132,"close":1092,"change":260,"percent_change":197,"volume":1181,"transactions":9,"vwap":1092},"2025-12-30",5341800,{"date":1183,"open":1157,"high":1091,"low":1131,"close":1093,"change":524,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1093},"2025-12-29",-1.29,4773700,{"date":1187,"open":1131,"high":1076,"low":430,"close":1091,"change":188,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1091},"2025-12-26",1.31,3880100,{"date":1191,"open":430,"high":1157,"low":1192,"close":1093,"change":408,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1093},"2025-12-24",3,1.66,3391500,{"date":1196,"open":1131,"high":1157,"low":326,"close":1197,"change":555,"percent_change":1049,"volume":1198,"transactions":9,"vwap":1197},"2025-12-23",3.01,13135500,{"date":1200,"open":381,"high":1201,"low":1092,"close":1092,"change":401,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1092},"2025-12-22",3.27,-3.68,9548700,{"date":1205,"open":1145,"high":1206,"low":1083,"close":381,"change":21,"percent_change":1150,"volume":1207,"transactions":9,"vwap":381},"2025-12-19",3.35,12352100,{"date":1209,"open":1117,"high":1210,"low":1083,"close":1145,"change":113,"percent_change":1146,"volume":1211,"transactions":9,"vwap":1145},"2025-12-18",3.32,5731000,{"date":1213,"open":381,"high":1214,"low":1145,"close":381,"change":113,"percent_change":1146,"volume":1215,"transactions":9,"vwap":381},"2025-12-17",3.38,7730900,{"date":1217,"open":1113,"high":857,"low":381,"close":1201,"change":113,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1201},"2025-12-16",-0.3,6475400,{"date":1221,"open":1083,"high":261,"low":1082,"close":1117,"change":108,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1117},"2025-12-15",1.86,8512400,{"date":1225,"open":1226,"high":1206,"low":1082,"close":1103,"change":401,"percent_change":673,"volume":1227,"transactions":9,"vwap":1103},"2025-12-12",3.34,7990000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1226,"change":240,"percent_change":633,"volume":1233,"transactions":9,"vwap":1226},"2025-12-11",3.39,3.41,3.33,5299700,{"date":1235,"open":1113,"high":1214,"low":261,"close":89,"change":304,"percent_change":625,"volume":1236,"transactions":9,"vwap":89},"2025-12-10",5204100,{"date":1238,"open":1075,"high":89,"low":261,"close":1113,"change":524,"percent_change":813,"volume":1239,"transactions":9,"vwap":1113},"2025-12-09",6175000,{"date":1241,"open":574,"high":574,"low":1226,"close":1226,"change":490,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1226},"2025-12-08",-3.19,6098600,{"date":1245,"open":1231,"high":822,"low":1112,"close":574,"change":108,"percent_change":1246,"volume":1247,"transactions":9,"vwap":574},"2025-12-05",1.77,6122400,{"date":1249,"open":574,"high":1066,"low":1206,"close":1230,"change":531,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1230},"2025-12-04",-1.45,3793000,{"date":1253,"open":1214,"high":1254,"low":1214,"close":1058,"change":304,"percent_change":619,"volume":1255,"transactions":9,"vwap":1058},"2025-12-03",3.5,3784800,{"date":1257,"open":1206,"high":89,"low":261,"close":89,"change":216,"percent_change":68,"volume":1258,"transactions":9,"vwap":89},"2025-12-02",4504500,{"date":1260,"open":261,"high":1112,"low":381,"close":1226,"change":224,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1226},"2025-12-01",0.6,5639400,{"date":1264,"open":1210,"high":1057,"low":1113,"close":1210,"change":224,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1210},"2025-11-28",0.61,2289200,{"date":1268,"open":1083,"high":1232,"low":1074,"close":1113,"change":304,"percent_change":610,"volume":1269,"transactions":9,"vwap":1113},"2025-11-26",4602200,{"date":1271,"open":1060,"high":1117,"low":1060,"close":1074,"change":260,"percent_change":1045,"volume":1272,"transactions":9,"vwap":1074},"2025-11-25",4547900,{"date":1274,"open":1087,"high":1103,"low":1137,"close":1060,"change":113,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1060},"2025-11-24",-0.32,7400500,{"date":1278,"open":1137,"high":1103,"low":1137,"close":1077,"change":188,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1077},"2025-11-21",1.28,4685800,{"date":1282,"open":381,"high":1201,"low":1137,"close":1137,"change":555,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1137},"2025-11-20",-4,5482900,{"date":1286,"open":1075,"high":1232,"low":1103,"close":1145,"change":311,"percent_change":959,"volume":1287,"transactions":9,"vwap":1145},"2025-11-19",5756600,{"date":1289,"open":1232,"high":1057,"low":1117,"close":1075,"change":524,"percent_change":1037,"volume":1290,"transactions":9,"vwap":1075},"2025-11-18",6742000,{"date":1292,"open":1293,"high":1294,"low":1226,"close":1206,"change":817,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1206},"2025-11-17",3.48,3.51,-4.29,5117500,{"date":1298,"open":1299,"high":1300,"low":1293,"close":1254,"change":555,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1254},"2025-11-14",3.59,3.63,-3.58,5825400,{"date":1304,"open":1305,"high":1306,"low":1300,"close":1300,"change":807,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1300},"2025-11-13",3.76,3.79,-3.71,4488200,{"date":1310,"open":1299,"high":1306,"low":1299,"close":1311,"change":655,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-11-12",3.77,5.6,7631500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":224,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-11-11",3.55,3.62,3.53,3.57,0.56,10011400,{"date":1323,"open":1324,"high":1305,"low":1325,"close":1316,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1316},"2025-11-10",3.75,3.54,-0.2,-5.33,11389900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1324,"change":216,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1324},"2025-11-07",3.7,3.78,3.65,0.81,5656400,{"date":1337,"open":1338,"high":1339,"low":484,"close":761,"change":311,"percent_change":1000,"volume":1340,"transactions":9,"vwap":761},"2025-11-06",3.9,4.16,9310000,{"date":1342,"open":1343,"high":1344,"low":761,"close":1332,"change":531,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1332},"2025-11-05",3.81,3.84,-1.31,10729100,{"date":1348,"open":1349,"high":1350,"low":840,"close":895,"change":291,"percent_change":1351,"volume":1352,"transactions":9,"vwap":895},"2025-11-04",3.85,3.91,-1.79,6655800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1338,"change":291,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1338},"2025-11-03",3.93,3.96,3.88,-1.76,5421400,{"date":1361,"open":1338,"high":1362,"low":1344,"close":1363,"change":188,"percent_change":90,"volume":1364,"transactions":9,"vwap":1363},"2025-10-31",3.99,3.97,5610100,{"date":1366,"open":1367,"high":1362,"low":1344,"close":1355,"change":284,"percent_change":678,"volume":1368,"transactions":9,"vwap":1355},"2025-10-30",3.89,4785900,{"date":1370,"open":1371,"high":1372,"low":1355,"close":1373,"change":291,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-10-29",4,4.06,3.95,-1.74,5199500,{"date":1377,"open":1378,"high":1378,"low":1371,"close":1379,"change":198,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-10-28",4.09,4.02,-1.95,3771100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":524,"percent_change":707,"volume":1388,"transactions":9,"vwap":1387},"2025-10-27",4.14,4.18,4.07,4.1,3866700,{"date":1390,"open":1385,"high":1385,"low":1387,"close":1384,"change":224,"percent_change":54,"volume":1391,"transactions":9,"vwap":1384},"2025-10-24",3916700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":524,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-23",4.19,4.25,4.11,4.12,-0.96,3782100,{"date":1401,"open":1396,"high":1402,"low":1387,"close":1339,"change":224,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1339},"2025-10-22",4.21,0.48,4197200,{"date":1406,"open":1396,"high":1407,"low":1387,"close":1384,"change":21,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1384},"2025-10-21",4.22,0.24,5964600,{"date":1411,"open":1412,"high":1413,"low":1397,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-10-20",4.33,4.34,4.13,-0.21,-4.84,5180300,{"date":1419,"open":891,"high":1413,"low":1397,"close":1413,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1413},"2025-10-17",0.19,4.58,4192700,{"date":1424,"open":1425,"high":1426,"low":1414,"close":891,"change":627,"percent_change":1427,"volume":1428,"transactions":9,"vwap":891},"2025-10-16",4.26,4.31,-2.12,5750000,{"date":1430,"open":1413,"high":1431,"low":1432,"close":1433,"change":291,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-10-15",4.43,4.23,4.24,-1.62,4322600,{"date":1437,"open":1432,"high":1438,"low":1432,"close":1426,"change":284,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1426},"2025-10-14",4.38,-0.46,4509800,{"date":1442,"open":1395,"high":1438,"low":1395,"close":1412,"change":826,"percent_change":1226,"volume":1443,"transactions":9,"vwap":1412},"2025-10-13",7344300,{"date":1445,"open":1446,"high":26,"low":891,"close":1394,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1394},"2025-10-10",4.46,-0.26,-5.84,9614100,{"date":1451,"open":505,"high":1446,"low":1407,"close":1452,"change":826,"percent_change":1145,"volume":1453,"transactions":9,"vwap":1452},"2025-10-09",4.45,8785700,{"date":1455,"open":1456,"high":1412,"low":1372,"close":1426,"change":123,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1426},"2025-10-08",4.08,6.16,7923700,{"date":1460,"open":1461,"high":1397,"low":1379,"close":1372,"change":216,"percent_change":159,"volume":1462,"transactions":9,"vwap":1372},"2025-10-07",4.04,6086000,{"date":1464,"open":1465,"high":1372,"low":1466,"close":1465,"change":224,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-10-06",4.03,3.94,0.5,6819400,{"date":1470,"open":1356,"high":1461,"low":1466,"close":1471,"change":304,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-03",4.01,1.78,5169000,{"date":1475,"open":1466,"high":1371,"low":1367,"close":1466,"change":240,"percent_change":1476,"volume":974,"transactions":9,"vwap":1466},"2025-10-02",-0.76,{"date":1478,"open":1379,"high":1372,"low":1350,"close":1363,"change":291,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1363},"2025-10-01",-1.73,6515600,{"date":1482,"open":1396,"high":1483,"low":1371,"close":1461,"change":216,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1461},"2025-09-30",4.17,0.75,7026600,{"date":1487,"open":1465,"high":1461,"low":1363,"close":1471,"change":338,"percent_change":338,"volume":1488,"transactions":9,"vwap":1471},"2025-09-29",3894800,{"date":1490,"open":1491,"high":1379,"low":1350,"close":1471,"change":260,"percent_change":700,"volume":1492,"transactions":9,"vwap":1471},"2025-09-26",3.92,4541700,{"date":1494,"open":1491,"high":1373,"low":1338,"close":1355,"change":240,"percent_change":1476,"volume":1495,"transactions":9,"vwap":1355},"2025-09-25",5053000,{"date":1497,"open":1471,"high":1461,"low":1373,"close":1356,"change":524,"percent_change":720,"volume":1498,"transactions":9,"vwap":1356},"2025-09-24",4398000,{"date":1500,"open":1378,"high":1396,"low":1501,"close":1371,"change":240,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1371},"2025-09-23",3.98,-0.74,6115100,{"date":1505,"open":1372,"high":1414,"low":1379,"close":1465,"change":198,"percent_change":1380,"volume":1506,"transactions":9,"vwap":1465},"2025-09-22",5967700,{"date":1508,"open":1425,"high":1509,"low":1387,"close":1396,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1396},"2025-09-19",4.27,-0.16,-3.75,9897400,{"date":1514,"open":505,"high":1515,"low":1425,"close":1509,"change":531,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1509},"2025-09-18",4.36,-1.16,5215800,{"date":1519,"open":1432,"high":1520,"low":1407,"close":1521,"change":613,"percent_change":197,"volume":1522,"transactions":9,"vwap":1521},"2025-09-17",4.56,4.32,11851500,{"date":1524,"open":1339,"high":1407,"low":1396,"close":1402,"change":408,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1402},"2025-09-16",1.2,4985900,{"date":1528,"open":1396,"high":1433,"low":1456,"close":1339,"change":304,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1339},"2025-09-15",1.71,5498200,{"date":1532,"open":1387,"high":1339,"low":1372,"close":1378,"change":524,"percent_change":707,"volume":1533,"transactions":9,"vwap":1378},"2025-09-12",4370300,{"date":1535,"open":1379,"high":1339,"low":1379,"close":1414,"change":613,"percent_change":393,"volume":1536,"transactions":9,"vwap":1414},"2025-09-11",6263600,{"date":1538,"open":1414,"high":1394,"low":1471,"close":1379,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1379},"2025-09-10",-0.23,-5.41,6247700,{"date":1543,"open":1509,"high":1412,"low":1432,"close":1395,"change":291,"percent_change":1434,"volume":1544,"transactions":9,"vwap":1395},"2025-09-09",4714500,{"date":1546,"open":1547,"high":1547,"low":1433,"close":1521,"change":531,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1521},"2025-09-08",4.37,-1.14,8122300,{"date":1551,"open":1552,"high":1553,"low":1413,"close":1547,"change":113,"percent_change":1539,"volume":1554,"transactions":9,"vwap":1547},"2025-09-05",4.4,4.53,10476600,{"date":1556,"open":1552,"high":1552,"low":1509,"close":1438,"change":408,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1438},"2025-09-04",1.15,8026400,{"date":1560,"open":505,"high":1438,"low":1509,"close":1412,"change":113,"percent_change":1539,"volume":1561,"transactions":9,"vwap":1412},"2025-09-03",8157500,{"date":1563,"open":1432,"high":1564,"low":1483,"close":1413,"change":108,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1413},"2025-09-02",4.35,1.4,10400800,{"date":1568,"open":1564,"high":1569,"low":1433,"close":1570,"change":531,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-08-29",4.39,4.28,-1.15,12848700,{"date":1574,"open":1339,"high":1564,"low":1396,"close":1412,"change":1575,"percent_change":1091,"volume":1576,"transactions":9,"vwap":1412},"2025-08-28",0.13,15233100,{"date":1578,"open":1579,"high":1432,"low":1349,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-08-27",3.86,4.2,0.51,13.82,31975500,{"date":1585,"open":1343,"high":1579,"low":1586,"close":1587,"change":401,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-08-26",3.67,3.69,-3.15,14282200,{"date":1591,"open":1465,"high":1465,"low":840,"close":1343,"change":401,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1343},"2025-08-25",-3.05,16178700,{"date":1595,"open":1344,"high":1465,"low":1122,"close":1355,"change":504,"percent_change":1060,"volume":1596,"transactions":9,"vwap":1355},"2025-08-22",20608800,{"date":1598,"open":840,"high":1356,"low":1324,"close":1343,"change":472,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1343},"2025-08-21",-21.6,44709700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":240,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-08-20",4.88,4.93,4.78,4.86,-0.61,22383900,{"date":1610,"open":1611,"high":1612,"low":1603,"close":1613,"change":627,"percent_change":959,"volume":1614,"transactions":9,"vwap":1613},"2025-08-19",5.02,5.03,4.89,8680300,{"date":1616,"open":1617,"high":1612,"low":1618,"close":1619,"change":108,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-08-18",4.95,4.9,4.98,1.22,8474400,{"date":1623,"open":1624,"high":1625,"low":1618,"close":1626,"change":291,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-08-15",5.04,5.08,4.92,-1.4,5335300,{"date":1630,"open":1617,"high":1612,"low":1631,"close":1632,"change":198,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-08-14",4.84,4.99,-1.58,5584000,{"date":1636,"open":1606,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1637},"2025-08-13",5.07,4.83,0.22,4.54,5999600,{"date":1643,"open":1644,"high":1618,"low":1645,"close":1646,"change":1575,"percent_change":399,"volume":1647,"transactions":9,"vwap":1646},"2025-08-12",4.75,4.72,4.85,4393000,{"date":1649,"open":1644,"high":1605,"low":1650,"close":1645,"change":284,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1645},"2025-08-11",4.67,-0.42,4714200,{"date":1654,"open":1605,"high":1638,"low":1655,"close":1656,"change":311,"percent_change":984,"volume":1657,"transactions":9,"vwap":1656},"2025-08-08",4.73,4.74,4554900,{"date":1659,"open":1626,"high":1660,"low":1661,"close":1662,"change":741,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-08-07",4.94,4.76,4.8,-2.04,4206300,{"date":1666,"open":1638,"high":1619,"low":1662,"close":1618,"change":1575,"percent_change":195,"volume":1667,"transactions":9,"vwap":1618},"2025-08-06",8108100,{"date":1669,"open":1670,"high":1662,"low":1671,"close":1670,"change":21,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-08-05",4.77,4.71,0.21,4907400,{"date":1675,"open":1656,"high":1661,"low":1676,"close":1661,"change":216,"percent_change":1141,"volume":1677,"transactions":9,"vwap":1661},"2025-08-04",4.7,4822100,{"date":1679,"open":1670,"high":580,"low":1680,"close":1655,"change":401,"percent_change":1078,"volume":1681,"transactions":9,"vwap":1655},"2025-08-01",4.66,6689400,{"date":1683,"open":1604,"high":1684,"low":1638,"close":1646,"change":807,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1646},"2025-07-31",4.97,-2.81,6191500,{"date":1688,"open":1689,"high":1689,"low":1660,"close":1632,"change":741,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1632},"2025-07-30",5.15,-1.96,4595500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":311,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-07-29",5.13,5.14,5.01,5.09,-1.17,4747400,{"date":1701,"open":1702,"high":1703,"low":1624,"close":1689,"change":216,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1689},"2025-07-28",5.1,5.18,0.59,6137200,{"date":1707,"open":1632,"high":1708,"low":1617,"close":1708,"change":1709,"percent_change":1068,"volume":1710,"transactions":9,"vwap":1708},"2025-07-25",5.12,0.17,6677200,{"date":1712,"open":1637,"high":1625,"low":1613,"close":1617,"change":807,"percent_change":497,"volume":1713,"transactions":9,"vwap":1617},"2025-07-24",7009200,{"date":1715,"open":1716,"high":1689,"low":1624,"close":1697,"change":260,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1697},"2025-07-23",5.11,1.6,6800400,{"date":1720,"open":580,"high":1637,"low":1721,"close":1696,"change":1408,"percent_change":1612,"volume":1722,"transactions":9,"vwap":1696},"2025-07-22",4.81,14989200,{"date":1724,"open":1626,"high":1617,"low":1670,"close":1670,"change":817,"percent_change":1592,"volume":1725,"transactions":9,"vwap":1670},"2025-07-21",6032600,{"date":1727,"open":1619,"high":1632,"low":1646,"close":1626,"change":284,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1626},"2025-07-18",-0.4,5797400,{"date":1731,"open":1617,"high":1696,"low":1613,"close":1660,"change":284,"percent_change":1728,"volume":1732,"transactions":9,"vwap":1660},"2025-07-17",4923200,{"date":1734,"open":1617,"high":1612,"low":1606,"close":1735,"change":188,"percent_change":1334,"volume":1736,"transactions":9,"vwap":1735},"2025-07-16",4.96,7830200,{"date":1738,"open":586,"high":1625,"low":1739,"close":1626,"change":490,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1626},"2025-07-15",4.91,-2.19,8515800,{"date":1743,"open":1612,"high":1744,"low":1618,"close":1612,"change":240,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1612},"2025-07-14",5.05,-0.59,7020500,{"date":1748,"open":1625,"high":1694,"low":1696,"close":586,"change":311,"percent_change":1698,"volume":1749,"transactions":9,"vwap":586},"2025-07-11",6768100,{"date":1751,"open":1619,"high":594,"low":1684,"close":1708,"change":1752,"percent_change":1162,"volume":1753,"transactions":9,"vwap":1708},"2025-07-10",0.15,9611200,{"date":1755,"open":1604,"high":1696,"low":1606,"close":1684,"change":216,"percent_change":1265,"volume":1756,"transactions":9,"vwap":1684},"2025-07-09",6678600,{"date":1758,"open":1619,"high":586,"low":1739,"close":1660,"change":284,"percent_change":1728,"volume":1759,"transactions":9,"vwap":1660},"2025-07-08",8337200,{"date":1761,"open":1624,"high":1695,"low":1617,"close":1735,"change":555,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1735},"2025-07-07",-2.55,10228600,{"date":1765,"open":1708,"high":1695,"low":1624,"close":1697,"change":338,"percent_change":338,"volume":1766,"transactions":9,"vwap":1697},"2025-07-03",7215800,{"date":1768,"open":1660,"high":1702,"low":1769,"close":1697,"change":1770,"percent_change":1586,"volume":1771,"transactions":9,"vwap":1697},"2025-07-02",4.87,0.18,12331200,{"date":1773,"open":1774,"high":1625,"low":1774,"close":1739,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1739},"2025-07-01",4.64,0.26,5.59,13945100,{"date":1779,"open":1780,"high":1680,"low":1781,"close":97,"change":188,"percent_change":1782,"volume":1783,"transactions":9,"vwap":97},"2025-06-30",4.61,4.6,0.87,6921800,{"date":1785,"open":1780,"high":1786,"low":1520,"close":1780,"change":21,"percent_change":1639,"volume":1787,"transactions":9,"vwap":1780},"2025-06-27",4.68,9646300,{"date":1789,"open":1786,"high":1790,"low":1791,"close":1781,"change":524,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1781},"2025-06-26",4.69,4.59,-0.86,6432500,{"date":1795,"open":1671,"high":1671,"low":1796,"close":1774,"change":291,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1774},"2025-06-25",4.62,-1.49,6316300,{"date":1800,"open":1618,"high":1618,"low":1676,"close":1671,"change":490,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1671},"2025-06-24",-2.28,6633100,{"date":1804,"open":1655,"high":1631,"low":1790,"close":580,"change":408,"percent_change":1805,"volume":1806,"transactions":9,"vwap":580},"2025-06-23",1.05,8274300,{"date":1808,"open":580,"high":1646,"low":1656,"close":1670,"change":284,"percent_change":1651,"volume":1809,"transactions":9,"vwap":1670},"2025-06-20",9430800,{"date":1811,"open":1626,"high":1617,"low":1812,"close":1812,"change":817,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-06-18",4.79,-3.04,10168400,{"date":1816,"open":1619,"high":1744,"low":1721,"close":1660,"change":490,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1660},"2025-06-17",-2.18,16761400,{"date":1820,"open":1721,"high":176,"low":1605,"close":1744,"change":143,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1744},"2025-06-16",6.77,26658200,{"date":1824,"open":1617,"high":1611,"low":1655,"close":1655,"change":1218,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1655},"2025-06-13",-5.96,9811300,{"date":1828,"open":1829,"high":1697,"low":1632,"close":1612,"change":524,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1612},"2025-06-12",5,-0.79,10132500,{"date":1833,"open":1834,"high":1835,"low":1637,"close":1637,"change":291,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1637},"2025-06-11",5.17,5.27,-1.36,7843500,{"date":1839,"open":1612,"high":1840,"low":1611,"close":1695,"change":1575,"percent_change":223,"volume":1841,"transactions":9,"vwap":1695},"2025-06-10",5.21,8394300,{"date":1843,"open":1625,"high":1708,"low":1735,"close":1696,"change":113,"percent_change":1326,"volume":1844,"transactions":9,"vwap":1696},"2025-06-09",8522500,{"date":1846,"open":1684,"high":1612,"low":1618,"close":1611,"change":1575,"percent_change":16,"volume":1847,"transactions":9,"vwap":1611},"2025-06-06",8114500,{"date":1849,"open":1619,"high":1611,"low":1769,"close":1613,"change":627,"percent_change":959,"volume":1850,"transactions":9,"vwap":1613},"2025-06-05",5971200,{"date":1852,"open":1632,"high":1744,"low":1735,"close":1619,"change":21,"percent_change":655,"volume":1853,"transactions":9,"vwap":1619},"2025-06-04",5365300,{"date":1855,"open":1646,"high":1829,"low":1656,"close":1684,"change":452,"percent_change":706,"volume":1856,"transactions":9,"vwap":1684},"2025-06-03",6605900,{"date":1858,"open":1613,"high":1618,"low":1812,"close":1769,"change":311,"percent_change":270,"volume":1859,"transactions":9,"vwap":1769},"2025-06-02",7022300,{"date":1861,"open":1660,"high":1632,"low":1603,"close":1604,"change":311,"percent_change":813,"volume":1862,"transactions":9,"vwap":1604},"2025-05-30",8177900,{"date":1864,"open":1638,"high":1829,"low":1662,"close":1632,"change":1639,"percent_change":1780,"volume":1865,"transactions":9,"vwap":1632},"2025-05-29",5763100,{"date":1867,"open":1613,"high":1618,"low":1661,"close":1670,"change":741,"percent_change":687,"volume":1868,"transactions":9,"vwap":1670},"2025-05-28",4765600,{"date":1870,"open":1606,"high":1618,"low":580,"close":1769,"change":380,"percent_change":666,"volume":1871,"transactions":9,"vwap":1769},"2025-05-27",9504200,{"date":1873,"open":1721,"high":1638,"low":1650,"close":1605,"change":817,"percent_change":1813,"volume":1874,"transactions":9,"vwap":1605},"2025-05-23",12290200,{"date":1876,"open":1662,"high":1684,"low":1662,"close":1604,"change":304,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1604},"2025-05-22",1.44,8906500,{"date":1880,"open":1684,"high":1829,"low":1646,"close":1606,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1606},"2025-05-21",-0.19,-3.76,7080700,{"date":1885,"open":1744,"high":1703,"low":1829,"close":1744,"change":224,"percent_change":128,"volume":1886,"transactions":9,"vwap":1744},"2025-05-20",6557300,{"date":1888,"open":1619,"high":1744,"low":1735,"close":1612,"change":284,"percent_change":1728,"volume":1889,"transactions":9,"vwap":1612},"2025-05-19",6333400,{"date":1891,"open":1696,"high":1637,"low":1619,"close":1744,"change":224,"percent_change":128,"volume":1892,"transactions":9,"vwap":1744},"2025-05-16",4857300,{"date":1894,"open":1612,"high":1637,"low":1684,"close":1612,"change":240,"percent_change":1745,"volume":1895,"transactions":9,"vwap":1612},"2025-05-15",6681600,{"date":1897,"open":586,"high":1694,"low":1612,"close":586,"change":284,"percent_change":1041,"volume":1898,"transactions":9,"vwap":586},"2025-05-14",8243600,{"date":1900,"open":1829,"high":1697,"low":1660,"close":1625,"change":304,"percent_change":1565,"volume":1901,"transactions":9,"vwap":1625},"2025-05-13",9493800,{"date":1903,"open":1618,"high":1702,"low":1618,"close":1696,"change":143,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1696},"2025-05-12",6.82,11510600,{"date":1907,"open":1812,"high":1613,"low":1680,"close":1790,"change":555,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1790},"2025-05-09",-2.7,8329200,{"date":1911,"open":1780,"high":1613,"low":1421,"close":580,"change":123,"percent_change":1912,"volume":1913,"transactions":9,"vwap":580},"2025-05-08",5.47,11128700,{"date":1915,"open":1676,"high":1613,"low":1446,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-05-07",4.57,-0.6,-11.61,18425600,{"date":1921,"open":1697,"high":1922,"low":1697,"close":1834,"change":21,"percent_change":1420,"volume":1923,"transactions":9,"vwap":1834},"2025-05-06",5.22,7624900,{"date":1925,"open":1689,"high":1922,"low":1708,"close":614,"change":113,"percent_change":1881,"volume":1926,"transactions":9,"vwap":614},"2025-05-05",5569000,{"date":1928,"open":1694,"high":1922,"low":1744,"close":1834,"change":1752,"percent_change":1126,"volume":1929,"transactions":9,"vwap":1834},"2025-05-02",7429300,{"date":1931,"open":1744,"high":1697,"low":1617,"close":1611,"change":240,"percent_change":1745,"volume":1932,"transactions":9,"vwap":1611},"2025-05-01",6433000,{"date":1934,"open":1735,"high":586,"low":1626,"close":1744,"change":216,"percent_change":1261,"volume":1935,"transactions":9,"vwap":1744},"2025-04-30",6209100,{"date":1937,"open":1617,"high":1744,"low":1604,"close":1611,"change":188,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1611},"2025-04-29",0.8,4174900,{"date":1941,"open":1684,"high":1744,"low":1626,"close":1619,"change":21,"percent_change":655,"volume":1942,"transactions":9,"vwap":1619},"2025-04-28",5875400,{"date":1944,"open":1612,"high":1612,"low":1626,"close":1684,"change":291,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1684},"2025-04-25",-1.39,5509700,{"date":1948,"open":1604,"high":1624,"low":1646,"close":1624,"change":613,"percent_change":518,"volume":1949,"transactions":9,"vwap":1624},"2025-04-24",9351200,{"date":1951,"open":1829,"high":1694,"low":1769,"close":1604,"change":613,"percent_change":611,"volume":1952,"transactions":9,"vwap":1604},"2025-04-23",7753900,{"date":180,"open":1605,"high":1631,"low":1645,"close":580,"change":188,"percent_change":1954,"volume":1955,"transactions":9,"vwap":580},0.84,4429000]