[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCH":3,"homepage-market-summary":31,"stock-historical-DCH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DCH","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},"Dauch Corporation","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Dauch Corp is a world-wide Tier 1 Automotive Supplier, Dauch designs, engineers and manufactures Driveline and Metal Forming technologies to support electric, hybrid and internal combustion vehicles.","18,000","Detroit, MI",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},5.6,5.51,5.675,5.4,5.43,0.17,3.13,4875402.562988,28783,5.5881,9.25,4.92,4382410.946533856,15.7,6961,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.28,4072515,1486467936.633464,66.17,"2025-04-22",[183,184,194,204,213,223,231,242,252,260,270,281,292,302,313,322,333,344,355,366,373,383,393,404,415,423,431,440,450,460,470,479,489,498,507,517,524,532,541,549,558,567,573,582,592,601,610,619,627,637,645,651,659,669,678,685,691,697,704,710,715,723,729,734,738,744,751,756,759,765,771,776,781,784,788,792,798,804,808,814,820,824,830,834,840,843,847,852,858,862,866,871,877,881,887,892,897,902,907,912,916,922,928,933,938,942,947,950,954,958,962,966,971,974,978,983,989,993,1000,1006,1010,1013,1017,1021,1024,1028,1033,1037,1041,1045,1050,1055,1059,1063,1067,1071,1075,1079,1085,1089,1093,1098,1103,1107,1110,1113,1118,1123,1126,1131,1135,1139,1143,1149,1156,1161,1166,1173,1178,1184,1191,1199,1207,1213,1220,1228,1236,1243,1250,1257,1265,1273,1277,1283,1287,1293,1300,1307,1314,1321,1328,1333,1338,1343,1349,1354,1359,1366,1369,1374,1378,1382,1385,1388,1392,1396,1400,1404,1408,1413,1416,1420,1424,1429,1433,1436,1439,1442,1446,1450,1454,1458,1463,1467,1471,1474,1478,1483,1486,1490,1494,1498,1502,1506,1510,1514,1517,1521,1525,1529,1533,1537,1541,1544,1548,1552,1555,1559,1563,1566,1571,1575,1579,1582,1586,1589,1593,1597,1601,1605,1609,1613,1617,1621,1624,1629,1632,1636,1640,1644,1648,1652,1656,1659,1663,1666,1670,1674,1678,1681,1684,1688,1691,1694,1698,1701,1705,1709,1712,1715,1720,1724,1727,1730,1734,1738,1741,1744,1748,1751,1758,1766,1773,1780,1787,1792,1797,1804,1809,1812,1818,1825,1830,1837,1842,1847,1853,1859,1863,1867,1873,1878,1882,1887,1891,1895,1901,1906,1913,1918,1925,1931,1936,1941,1945,1949,1953,1956,1960,1964,1968,1973,1977,1980,1984,1988,1992,1995,1998,2001,2005,2009,2013,2016,2020,2023,2027,2031,2037,2041,2044,2049,2053,2057,2061,2065,2069,2076,2082,2088,2094,2097,2104,2111,2116],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",5.16,5.45,5.05,0.21,4.02,3830718.707759,33991,5.2997,{"date":195,"open":19,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.41,5.2039,5.22,-0.09,-1.69,4053853.369775,24992,5.2771,{"date":205,"open":186,"high":206,"low":188,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.32,5.31,0.2,3.91,4329228.381062,26096,5.2559,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",5.38,5.405,5.11,-0.35,-6.41,3769991.393719,22105,5.185,{"date":224,"open":225,"high":226,"low":215,"close":225,"change":227,"percent_change":160,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.46,5.535,0.04,5274796.982939,31563,5.4451,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",5.61,5.76,5.175,5.42,-0.26,-4.58,14141622.445275,62462,5.3464,{"date":243,"open":244,"high":245,"low":17,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",5.62,5.745,5.68,-0.23,-3.89,4492731.34289,32296,5.6532,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",6.06,5.91,0,2188342.324432,15804,5.9383,{"date":261,"open":262,"high":263,"low":264,"close":255,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6.01,6.03,5.86,0.02,0.34,1840776.417714,16363,5.9329,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",6.09,6.131,5.82,5.89,-0.22,-3.6,7322591.595825,21068,5.8989,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",6.17,6.31,6.085,6.11,0.11,1.83,3511695.334472,24863,6.1859,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",6.16,5.88,6,-0.1,-1.64,3135620.5663,21319,6.032,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",6.24,6.271,6.045,6.1,-0.15,-2.4,2612584.855826,24507,6.1179,{"date":314,"open":284,"high":315,"low":316,"close":317,"change":247,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",6.4,6.23,6.25,-3.55,2886685.458433,24936,6.2846,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",6.7,6.74,6.45,6.48,-0.08,-1.22,1590858.944417,15983,6.5078,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",6.55,6.715,6.475,6.56,-0.16,-2.38,1666205.37038,17667,6.5605,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",6.97,7.0499,6.61,6.72,-0.28,-4,3056341.656343,23912,6.7316,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",7.37,7.545,6.99,7,0.01,0.14,2801553.475089,25081,7.1225,{"date":367,"open":368,"high":360,"low":368,"close":359,"change":143,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",6.64,4.8,2596764.807543,20646,6.9128,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":287,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",6.66,6.859,6.545,6.67,1.68,2119707.034048,18421,6.6872,{"date":384,"open":385,"high":386,"low":387,"close":338,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",6.14,6.6,6.13,0.48,7.89,2168194.703198,17499,6.4991,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",6.19,6.385,6.065,6.08,-0.18,-2.88,2707706.236887,20769,6.1765,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",6.36,6.38,6.192,6.26,-0.06,-0.95,2969362.596039,16117,6.2566,{"date":416,"open":406,"high":417,"low":418,"close":419,"change":256,"percent_change":256,"volume":420,"transactions":421,"vwap":422},"2026-08-28",6.44,6.28,6.32,1989295.806222,16246,6.3323,{"date":424,"open":407,"high":425,"low":426,"close":419,"change":328,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",6.445,6.285,-1.25,2301546.597119,15479,6.369,{"date":432,"open":433,"high":434,"low":304,"close":315,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",6.29,6.4449,-0.03,-0.47,1902625.664327,19573,6.3646,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":435,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",6.47,6.51,6.335,6.43,-0.46,1432155.63735,15666,6.4068,{"date":451,"open":452,"high":453,"low":315,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",6.81,6.8899,6.46,-0.42,-6.1,2188571.007618,21707,6.5213,{"date":461,"open":326,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",6.985,6.35,6.88,0.52,8.18,4624126.318804,22760,6.7999,{"date":471,"open":472,"high":443,"low":473,"close":406,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",6.49,6.3,-0.25,-3.78,1798740.730789,17034,6.3584,{"date":480,"open":481,"high":482,"low":483,"close":348,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",6.54,6.75,6.53,0.12,1.85,1815411.608298,18348,6.6254,{"date":490,"open":378,"high":491,"low":492,"close":472,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",6.68,6.455,-0.31,-4.56,2372993.694715,17012,6.5302,{"date":499,"open":325,"high":500,"low":324,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",6.87,6.8,0.07,1.04,2333553.547533,21430,6.7956,{"date":508,"open":509,"high":501,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",6.77,6.675,6.73,-0.02,-0.3,1937082.348698,21466,6.7438,{"date":518,"open":519,"high":452,"low":348,"close":482,"change":435,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",6.76,-0.44,2231786.779357,20122,6.7091,{"date":525,"open":346,"high":360,"low":378,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",6.78,-0.11,-1.6,3010990.223964,23717,6.7899,{"date":533,"open":325,"high":534,"low":535,"close":536,"change":123,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",7.06,6.65,6.89,3.77,2539768.684056,24668,6.9056,{"date":542,"open":543,"high":501,"low":473,"close":368,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",6.33,0.29,4.57,4502619.258128,33863,6.6399,{"date":550,"open":551,"high":552,"low":283,"close":463,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",6.21,6.82,0.68,11.99,9083010.010092,61037,6.5754,{"date":559,"open":296,"high":296,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",5.65,5.67,-0.33,-5.5,3022504.144851,26715,5.7853,{"date":568,"open":262,"high":286,"low":569,"close":296,"change":361,"percent_change":21,"volume":570,"transactions":571,"vwap":572},"2026-08-05",5.93,2720882.908206,18609,6.0237,{"date":574,"open":234,"high":575,"low":576,"close":577,"change":578,"percent_change":177,"volume":579,"transactions":580,"vwap":581},"2026-08-04",6.02,5.69,5.99,0.19,3005016.182347,29220,5.9216,{"date":583,"open":244,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",5.955,5.585,5.8,0.15,2.65,3033427.190547,23909,5.7949,{"date":593,"open":594,"high":594,"low":595,"close":560,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",5.84,5.54,-0.21,-3.58,2821781.351502,20197,5.6414,{"date":602,"open":603,"high":604,"low":17,"close":264,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",5.59,5.885,0.33,5.97,3733356.854033,20191,5.7613,{"date":611,"open":612,"high":613,"low":225,"close":614,"change":328,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",5.55,5.71,5.53,-1.43,2983153.189418,20628,5.5672,{"date":620,"open":621,"high":560,"low":622,"close":233,"change":227,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",5.58,5.47,0.72,3157707.619812,22552,5.5691,{"date":628,"open":244,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",5.63,5.435,5.57,0.09,1.64,2854005.130261,18096,5.5332,{"date":638,"open":233,"high":639,"low":622,"close":640,"change":527,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",5.7,5.48,-1.97,2402004.529651,22971,5.5597,{"date":646,"open":621,"high":244,"low":630,"close":603,"change":527,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",-1.93,2750884.535937,18032,5.5396,{"date":652,"open":631,"high":653,"low":226,"close":639,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",5.77,0.18,3.26,4194054.741885,21293,5.683,{"date":660,"open":661,"high":603,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",5.36,5.3,5.52,0.22,4.15,2315675.077545,15576,5.5015,{"date":670,"open":225,"high":671,"low":672,"close":662,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",5.5,5.29,-0.14,-2.57,2734768.697046,17942,5.347,{"date":679,"open":672,"high":629,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-17",5.21,5.44,-0.05,-0.91,3116400,{"date":686,"open":207,"high":663,"low":687,"close":688,"change":654,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-16",5.28,5.49,3.39,3238300,{"date":692,"open":693,"high":694,"low":680,"close":207,"change":362,"percent_change":695,"volume":696,"transactions":9,"vwap":207},"2026-07-15",5.23,5.35,2.71,3129800,{"date":698,"open":699,"high":699,"low":217,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-14",5.25,5.17,0.05,0.98,1937400,{"date":705,"open":680,"high":693,"low":706,"close":707,"change":113,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-13",5.07,5.12,-0.19,2644100,{"date":711,"open":712,"high":207,"low":217,"close":713,"change":361,"percent_change":208,"volume":714,"transactions":9,"vwap":713},"2026-07-10",5.14,5.13,2527900,{"date":716,"open":717,"high":718,"low":719,"close":707,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":707},"2026-07-09",5.09,5.18,5.04,0.03,0.59,2315400,{"date":724,"open":725,"high":217,"low":726,"close":717,"change":199,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-07-08",5.03,4.93,-1.74,4320700,{"date":730,"open":196,"high":681,"low":731,"close":718,"change":562,"percent_change":732,"volume":733,"transactions":9,"vwap":718},"2026-07-07",5.15,-5.99,2773100,{"date":735,"open":712,"high":595,"low":712,"close":17,"change":148,"percent_change":736,"volume":737,"transactions":9,"vwap":17},"2026-07-06",7.41,3102800,{"date":739,"open":206,"high":187,"low":740,"close":713,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":713},"2026-07-02",5.01,-0.12,-2.29,4073000,{"date":745,"open":746,"high":196,"low":747,"close":699,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":699},"2026-07-01",5.34,5.24,-0.17,-3.14,3313900,{"date":752,"open":753,"high":681,"low":707,"close":236,"change":754,"percent_change":747,"volume":755,"transactions":9,"vwap":236},"2026-06-30",5.27,0.27,5856800,{"date":757,"open":225,"high":622,"low":27,"close":731,"change":513,"percent_change":563,"volume":758,"transactions":9,"vwap":731},"2026-06-29",10095600,{"date":760,"open":560,"high":761,"low":236,"close":187,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":187},"2026-06-26",5.73,-0.34,-5.87,10448200,{"date":766,"open":767,"high":577,"low":560,"close":768,"change":664,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-25",5.66,5.79,3.95,4329000,{"date":772,"open":639,"high":773,"low":671,"close":631,"change":527,"percent_change":774,"volume":775,"transactions":9,"vwap":631},"2026-06-24",5.81,-1.94,4122600,{"date":777,"open":569,"high":296,"low":561,"close":246,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":246},"2026-06-23",-0.48,-7.79,3633900,{"date":782,"open":304,"high":463,"low":385,"close":294,"change":308,"percent_change":340,"volume":783,"transactions":9,"vwap":294},"2026-06-22",1829900,{"date":785,"open":316,"high":543,"low":307,"close":284,"change":362,"percent_change":786,"volume":787,"transactions":9,"vwap":284},"2026-06-18",2.27,4333300,{"date":789,"open":443,"high":375,"low":294,"close":283,"change":520,"percent_change":790,"volume":791,"transactions":9,"vwap":283},"2026-06-17",-6.66,3332600,{"date":793,"open":794,"high":795,"low":326,"close":348,"change":287,"percent_change":796,"volume":797,"transactions":9,"vwap":348},"2026-06-16",6.59,6.62,1.69,3374400,{"date":799,"open":375,"high":800,"low":454,"close":801,"change":587,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-15",6.79,6.5,2.36,3830700,{"date":805,"open":473,"high":326,"low":304,"close":463,"change":484,"percent_change":806,"volume":807,"transactions":9,"vwap":463},"2026-06-12",1.93,3603900,{"date":809,"open":810,"high":317,"low":811,"close":316,"change":578,"percent_change":812,"volume":813,"transactions":9,"vwap":316},"2026-06-11",6.07,5.94,3.15,4647200,{"date":815,"open":304,"high":418,"low":816,"close":817,"change":237,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-10",5.96,6.04,-4.13,4015300,{"date":821,"open":822,"high":327,"low":254,"close":473,"change":265,"percent_change":143,"volume":823,"transactions":9,"vwap":473},"2026-06-09",6.42,3027300,{"date":825,"open":406,"high":407,"low":826,"close":418,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":418},"2026-06-08",6.22,-0.04,-0.63,4118900,{"date":831,"open":801,"high":535,"low":387,"close":419,"change":350,"percent_change":832,"volume":833,"transactions":9,"vwap":419},"2026-06-05",-4.24,3424500,{"date":835,"open":822,"high":511,"low":836,"close":386,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":386},"2026-06-04",6.34,0.13,2.01,3177400,{"date":841,"open":801,"high":519,"low":326,"close":442,"change":328,"percent_change":329,"volume":842,"transactions":9,"vwap":442},"2026-06-03",3810100,{"date":844,"open":551,"high":375,"low":551,"close":335,"change":578,"percent_change":845,"volume":846,"transactions":9,"vwap":335},"2026-06-02",2.99,3645800,{"date":848,"open":472,"high":472,"low":849,"close":406,"change":350,"percent_change":850,"volume":851,"transactions":9,"vwap":406},"2026-06-01",6.15,-4.22,4876000,{"date":853,"open":509,"high":536,"low":854,"close":368,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":368},"2026-05-29",6.63,-0.13,-1.92,3280700,{"date":859,"open":800,"high":860,"low":795,"close":509,"change":741,"percent_change":727,"volume":861,"transactions":9,"vwap":509},"2026-05-28",6.83,2785100,{"date":863,"open":375,"high":864,"low":535,"close":536,"change":128,"percent_change":294,"volume":865,"transactions":9,"vwap":536},"2026-05-27",7.07,5550200,{"date":867,"open":794,"high":854,"low":315,"close":472,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":472},"2026-05-26",0.1,1.56,3866000,{"date":872,"open":317,"high":442,"low":304,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-22",6.39,0.24,3.9,3716400,{"date":878,"open":761,"high":849,"low":561,"close":849,"change":879,"percent_change":713,"volume":880,"transactions":9,"vwap":849},"2026-05-21",0.3,4112400,{"date":882,"open":767,"high":883,"low":884,"close":883,"change":874,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-20",5.85,5.56,4.28,3675100,{"date":888,"open":254,"high":387,"low":233,"close":233,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":233},"2026-05-19",-0.59,-9.52,5784300,{"date":893,"open":822,"high":326,"low":395,"close":894,"change":339,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-18",6.2,-2.52,4782400,{"date":898,"open":349,"high":509,"low":543,"close":406,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":406},"2026-05-15",-0.51,-7.42,4691900,{"date":903,"open":795,"high":904,"low":794,"close":500,"change":143,"percent_change":905,"volume":906,"transactions":9,"vwap":500},"2026-05-14",7.03,4.89,4872600,{"date":908,"open":483,"high":535,"low":909,"close":335,"change":502,"percent_change":910,"volume":911,"transactions":9,"vwap":335},"2026-05-13",6.37,1.08,5237400,{"date":913,"open":914,"high":526,"low":822,"close":327,"change":596,"percent_change":749,"volume":915,"transactions":9,"vwap":327},"2026-05-12",6.71,4908500,{"date":917,"open":914,"high":918,"low":368,"close":919,"change":701,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-11",7.34,6.69,0.75,9044700,{"date":923,"open":262,"high":924,"low":613,"close":368,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":368},"2026-05-08",6.85,0.86,14.88,10758400,{"date":929,"open":883,"high":930,"low":246,"close":931,"change":512,"percent_change":762,"volume":932,"transactions":9,"vwap":931},"2026-05-07",5.9,5.78,5750300,{"date":934,"open":603,"high":255,"low":631,"close":586,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":586},"2026-05-06",0.42,7.81,4257800,{"date":939,"open":236,"high":622,"low":207,"close":215,"change":265,"percent_change":940,"volume":941,"transactions":9,"vwap":215},"2026-05-05",0.37,3299700,{"date":943,"open":561,"high":944,"low":694,"close":661,"change":218,"percent_change":945,"volume":946,"transactions":9,"vwap":661},"2026-05-04",5.72,-6.13,3040400,{"date":948,"open":639,"high":653,"low":603,"close":613,"change":256,"percent_change":256,"volume":949,"transactions":9,"vwap":613},"2026-05-01",4755600,{"date":951,"open":244,"high":931,"low":244,"close":613,"change":287,"percent_change":952,"volume":953,"transactions":9,"vwap":613},"2026-04-30",1.96,2251300,{"date":955,"open":576,"high":761,"low":16,"close":16,"change":855,"percent_change":956,"volume":957,"transactions":9,"vwap":16},"2026-04-29",-2.27,2249000,{"date":959,"open":768,"high":883,"low":767,"close":761,"change":199,"percent_change":960,"volume":961,"transactions":9,"vwap":761},"2026-04-28",-1.55,2345800,{"date":963,"open":930,"high":575,"low":234,"close":274,"change":741,"percent_change":964,"volume":965,"transactions":9,"vwap":274},"2026-04-27",-2.02,4375700,{"date":967,"open":586,"high":968,"low":234,"close":811,"change":484,"percent_change":969,"volume":970,"transactions":9,"vwap":811},"2026-04-24",5.95,2.06,2123500,{"date":972,"open":274,"high":264,"low":561,"close":274,"change":256,"percent_change":256,"volume":973,"transactions":9,"vwap":274},"2026-04-23",3639600,{"date":975,"open":577,"high":263,"low":768,"close":274,"change":199,"percent_change":976,"volume":977,"transactions":9,"vwap":274},"2026-04-22",-1.52,2761200,{"date":979,"open":307,"high":980,"low":295,"close":255,"change":399,"percent_change":981,"volume":982,"transactions":9,"vwap":255},"2026-04-21",6.27,-2.96,4868200,{"date":984,"open":985,"high":283,"low":986,"close":272,"change":435,"percent_change":987,"volume":988,"transactions":9,"vwap":272},"2026-04-20",6.05,5.98,-0.49,4822300,{"date":990,"open":296,"high":418,"low":296,"close":991,"change":143,"percent_change":663,"volume":992,"transactions":9,"vwap":991},"2026-04-17",6.12,5659100,{"date":994,"open":995,"high":811,"low":996,"close":586,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":586},"2026-04-16",5.87,5.75,-0.07,-1.19,3596000,{"date":1001,"open":1002,"high":1002,"low":1003,"close":995,"change":762,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2026-04-15",6.18,5.83,-5.48,4140300,{"date":1007,"open":991,"high":473,"low":398,"close":551,"change":287,"percent_change":1008,"volume":1009,"transactions":9,"vwap":551},"2026-04-14",1.8,3160800,{"date":1011,"open":295,"high":307,"low":586,"close":307,"change":484,"percent_change":838,"volume":1012,"transactions":9,"vwap":307},"2026-04-13",3351400,{"date":1014,"open":995,"high":254,"low":931,"close":986,"change":189,"percent_change":1015,"volume":1016,"transactions":9,"vwap":986},"2026-04-10",3.64,3558800,{"date":1018,"open":606,"high":398,"low":613,"close":653,"change":237,"percent_change":1019,"volume":1020,"transactions":9,"vwap":653},"2026-04-09",-4.31,4363400,{"date":1022,"open":395,"high":317,"low":575,"close":263,"change":266,"percent_change":986,"volume":1023,"transactions":9,"vwap":263},"2026-04-08",4411800,{"date":1025,"open":944,"high":653,"low":16,"close":576,"change":199,"percent_change":1026,"volume":1027,"transactions":9,"vwap":576},"2026-04-07",-1.56,3307600,{"date":1029,"open":286,"high":1002,"low":653,"close":931,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":931},"2026-04-06",-0.32,-5.25,2690000,{"date":1034,"open":246,"high":849,"low":560,"close":307,"change":362,"percent_change":1035,"volume":1036,"transactions":9,"vwap":307},"2026-04-02",2.35,4602100,{"date":1038,"open":575,"high":1002,"low":255,"close":816,"change":720,"percent_change":1039,"volume":1040,"transactions":9,"vwap":816},"2026-04-01",0.51,4425100,{"date":1042,"open":603,"high":606,"low":663,"close":569,"change":388,"percent_change":1043,"volume":1044,"transactions":9,"vwap":569},"2026-03-31",8.81,4294400,{"date":1046,"open":246,"high":653,"low":1047,"close":187,"change":339,"percent_change":1048,"volume":1049,"transactions":9,"vwap":187},"2026-03-30",5.39,-2.85,4411200,{"date":1051,"open":1003,"high":577,"low":621,"close":233,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":233},"2026-03-27",-0.29,-4.92,2684100,{"date":1056,"open":995,"high":262,"low":931,"close":930,"change":199,"percent_change":1057,"volume":1058,"transactions":9,"vwap":930},"2026-03-26",-1.5,3582100,{"date":1060,"open":995,"high":262,"low":761,"close":577,"change":874,"percent_change":1061,"volume":1062,"transactions":9,"vwap":577},"2026-03-25",4.17,4156500,{"date":1064,"open":603,"high":931,"low":631,"close":996,"change":632,"percent_change":1065,"volume":1066,"transactions":9,"vwap":996},"2026-03-24",1.59,3861200,{"date":1068,"open":233,"high":996,"low":688,"close":767,"change":1069,"percent_change":768,"volume":1070,"transactions":9,"vwap":767},"2026-03-23",0.31,5395000,{"date":1072,"open":196,"high":622,"low":747,"close":694,"change":199,"percent_change":1073,"volume":1074,"transactions":9,"vwap":694},"2026-03-20",-1.65,9513300,{"date":1076,"open":217,"high":17,"low":706,"close":681,"change":123,"percent_change":1077,"volume":1078,"transactions":9,"vwap":681},"2026-03-19",4.82,5969300,{"date":1080,"open":187,"high":671,"low":731,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-18",5.19,-0.36,-6.49,6649000,{"date":1086,"open":576,"high":264,"low":663,"close":612,"change":484,"percent_change":1087,"volume":1088,"transactions":9,"vwap":612},"2026-03-17",2.21,4944500,{"date":1090,"open":753,"high":614,"low":693,"close":20,"change":123,"percent_change":1091,"volume":1092,"transactions":9,"vwap":20},"2026-03-16",4.83,4664500,{"date":1094,"open":687,"high":1095,"low":186,"close":718,"change":855,"percent_change":1096,"volume":1097,"transactions":9,"vwap":718},"2026-03-13",5.37,-2.45,4033600,{"date":1099,"open":20,"high":640,"low":1100,"close":207,"change":237,"percent_change":1101,"volume":1102,"transactions":9,"vwap":207},"2026-03-12",5.2,-4.67,8909400,{"date":1104,"open":586,"high":295,"low":884,"close":631,"change":247,"percent_change":1105,"volume":1106,"transactions":9,"vwap":631},"2026-03-11",-3.97,5638800,{"date":1108,"open":768,"high":816,"low":613,"close":586,"change":361,"percent_change":21,"volume":1109,"transactions":9,"vwap":586},"2026-03-10",6348400,{"date":1111,"open":187,"high":274,"low":747,"close":768,"change":664,"percent_change":769,"volume":1112,"transactions":9,"vwap":768},"2026-03-09",7423800,{"date":1114,"open":560,"high":761,"low":20,"close":631,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":631},"2026-03-06",-0.27,-4.62,5288800,{"date":1119,"open":307,"high":826,"low":761,"close":594,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":594},"2026-03-05",-0.24,-3.95,5769800,{"date":1124,"open":387,"high":543,"low":254,"close":398,"change":227,"percent_change":138,"volume":1125,"transactions":9,"vwap":398},"2026-03-04",4435100,{"date":1127,"open":272,"high":283,"low":274,"close":817,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":817},"2026-03-03",-0.37,-5.77,5681400,{"date":1132,"open":1133,"high":454,"low":304,"close":1133,"change":708,"percent_change":400,"volume":1134,"transactions":9,"vwap":1133},"2026-03-02",6.41,3505000,{"date":1136,"open":348,"high":535,"low":417,"close":386,"change":748,"percent_change":1137,"volume":1138,"transactions":9,"vwap":386},"2026-02-27",-2.51,6285700,{"date":1140,"open":1141,"high":346,"low":386,"close":509,"change":748,"percent_change":1096,"volume":1142,"transactions":9,"vwap":509},"2026-02-26",6.91,6017400,{"date":1144,"open":534,"high":1145,"low":924,"close":1146,"change":827,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-25",7.09,6.94,-0.57,3992700,{"date":1150,"open":509,"high":1151,"low":509,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-02-24",7.12,6.98,0.26,3.87,4753400,{"date":1157,"open":452,"high":1158,"low":914,"close":349,"change":1052,"percent_change":1159,"volume":1160,"transactions":9,"vwap":349},"2026-02-23",6.93,-4.14,4191400,{"date":1162,"open":464,"high":1163,"low":349,"close":1164,"change":113,"percent_change":673,"volume":1165,"transactions":9,"vwap":1164},"2026-02-20",7.13,7.01,6194200,{"date":1167,"open":1164,"high":1168,"low":1169,"close":1170,"change":297,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-19",7.29,6.96,7.02,-1.4,13376400,{"date":1174,"open":534,"high":1175,"low":1152,"close":1151,"change":339,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1151},"2026-02-18",7.31,-2.2,16782600,{"date":1179,"open":1180,"high":736,"low":924,"close":1181,"change":720,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-17",7.2,7.28,0.41,9119800,{"date":1185,"open":1186,"high":1186,"low":1133,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-13",8,7.25,-1.18,-14,22079400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":339,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-12",8.31,8.6,8.25,8.43,-1.86,20252300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":837,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-11",8.57,8.75,8.46,8.59,1.54,14560100,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1203,"change":199,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1203},"2026-02-10",8.37,8.69,-1.05,8620500,{"date":1214,"open":1194,"high":1215,"low":1216,"close":1217,"change":997,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-09",8.65,8.41,8.55,-0.81,4542300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1182,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-06",8.16,8.7,8.13,8.62,4.99,9099200,{"date":1229,"open":1230,"high":26,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-05",8.92,8.17,8.21,-0.79,-8.78,16240100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":133,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-04",8.39,9,8.32,9.49,10021900,{"date":1244,"open":1245,"high":1196,"low":1246,"close":1247,"change":874,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-03",7.99,7.93,8.22,3.01,7178600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":361,"percent_change":837,"volume":1256,"transactions":9,"vwap":1255},"2026-02-02",7.95,8.04,7.72,7.98,47767300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":527,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-30",7.92,8.07,7.82,7.97,-1.36,5690500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":227,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-29",8.15,8.29,8.06,8.08,0.5,5173900,{"date":1274,"open":1232,"high":1275,"low":1262,"close":1253,"change":256,"percent_change":256,"volume":1276,"transactions":9,"vwap":1253},"2026-01-28",8.27,4093400,{"date":1278,"open":1279,"high":1280,"low":1255,"close":1253,"change":502,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1253},"2026-01-27",8.02,8.23,0.88,6233800,{"date":1284,"open":1280,"high":1203,"low":1246,"close":1262,"change":493,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1262},"2026-01-26",-3.74,5718800,{"date":1288,"open":1238,"high":1238,"low":1289,"close":1290,"change":362,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-23",8.1,8.28,1.72,3848600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1052,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-22",8.44,8.51,8.14,-3.44,3713700,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1196,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1196},"2026-01-21",7.75,8.63,0.69,8.91,10429600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":227,"percent_change":465,"volume":1313,"transactions":9,"vwap":1312},"2026-01-20",7.52,7.77,7.47,7.74,4928400,{"date":1315,"open":1316,"high":1270,"low":1317,"close":1318,"change":297,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-16",7.86,7.69,7.7,-1.28,3744400,{"date":1322,"open":1323,"high":1324,"low":1312,"close":1325,"change":720,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-15",7.83,7.9,7.8,0.39,1614200,{"date":1329,"open":1330,"high":1259,"low":1331,"close":1310,"change":265,"percent_change":1153,"volume":1332,"transactions":9,"vwap":1310},"2026-01-14",7.91,7.68,2392300,{"date":1334,"open":1335,"high":1259,"low":1336,"close":1302,"change":265,"percent_change":1153,"volume":1337,"transactions":9,"vwap":1302},"2026-01-13",7.78,7.57,2923000,{"date":1339,"open":1302,"high":936,"low":1340,"close":1341,"change":297,"percent_change":1319,"volume":1342,"transactions":9,"vwap":1341},"2026-01-12",7.64,7.73,1943400,{"date":1344,"open":1345,"high":1316,"low":1346,"close":1323,"change":266,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1323},"2026-01-09",7.5,7.3,4.54,4440200,{"date":1350,"open":1141,"high":1351,"low":464,"close":1352,"change":721,"percent_change":1217,"volume":1353,"transactions":9,"vwap":1352},"2026-01-08",7.65,7.49,4155400,{"date":1355,"open":1170,"high":864,"low":464,"close":1356,"change":308,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-07",6.9,-2.13,2432300,{"date":1360,"open":909,"high":1361,"low":836,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-06",7.08,7.05,0.63,9.81,6303800,{"date":1367,"open":454,"high":335,"low":873,"close":822,"change":997,"percent_change":74,"volume":1368,"transactions":9,"vwap":822},"2026-01-05",1652500,{"date":1370,"open":454,"high":794,"low":836,"close":472,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":472},"2026-01-02",0.08,1.25,1729300,{"date":1375,"open":326,"high":442,"low":543,"close":1133,"change":827,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1133},"2025-12-31",-0.62,1684700,{"date":1379,"open":327,"high":1380,"low":822,"close":326,"change":512,"percent_change":493,"volume":1381,"transactions":9,"vwap":326},"2025-12-30",6.52,864200,{"date":1383,"open":417,"high":443,"low":873,"close":442,"change":361,"percent_change":587,"volume":1384,"transactions":9,"vwap":442},"2025-12-29",1054400,{"date":1386,"open":417,"high":338,"low":315,"close":454,"change":265,"percent_change":1069,"volume":1387,"transactions":9,"vwap":454},"2025-12-26",1081400,{"date":1389,"open":822,"high":443,"low":1133,"close":417,"change":227,"percent_change":1390,"volume":1391,"transactions":9,"vwap":417},"2025-12-24",0.62,645000,{"date":1393,"open":454,"high":442,"low":419,"close":315,"change":297,"percent_change":1394,"volume":1395,"transactions":9,"vwap":315},"2025-12-23",-1.54,1803000,{"date":1397,"open":375,"high":491,"low":327,"close":801,"change":855,"percent_change":1398,"volume":1399,"transactions":9,"vwap":801},"2025-12-22",-1.96,3554900,{"date":1401,"open":491,"high":552,"low":854,"close":854,"change":997,"percent_change":1402,"volume":1403,"transactions":9,"vwap":854},"2025-12-19",-1.04,5139400,{"date":1405,"open":348,"high":452,"low":1380,"close":324,"change":362,"percent_change":1406,"volume":1407,"transactions":9,"vwap":324},"2025-12-18",2.13,3430900,{"date":1409,"open":873,"high":1410,"low":873,"close":338,"change":632,"percent_change":1411,"volume":1412,"transactions":9,"vwap":338},"2025-12-17",6.58,1.39,3345600,{"date":1414,"open":463,"high":483,"low":284,"close":442,"change":362,"percent_change":1087,"volume":1415,"transactions":9,"vwap":442},"2025-12-16",2563600,{"date":1417,"open":327,"high":472,"low":980,"close":543,"change":410,"percent_change":1418,"volume":1419,"transactions":9,"vwap":543},"2025-12-15",-0.94,2107100,{"date":1421,"open":326,"high":483,"low":909,"close":873,"change":682,"percent_change":1422,"volume":1423,"transactions":9,"vwap":873},"2025-12-12",-0.78,1740700,{"date":1425,"open":980,"high":326,"low":980,"close":417,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":417},"2025-12-11",0.16,2.55,2051100,{"date":1430,"open":296,"high":407,"low":577,"close":418,"change":754,"percent_change":1431,"volume":1432,"transactions":9,"vwap":418},"2025-12-10",4.49,4591700,{"date":1434,"open":262,"high":551,"low":296,"close":262,"change":741,"percent_change":1398,"volume":1435,"transactions":9,"vwap":262},"2025-12-09",3426900,{"date":1437,"open":317,"high":543,"low":810,"close":387,"change":399,"percent_change":1048,"volume":1438,"transactions":9,"vwap":387},"2025-12-08",3881300,{"date":1440,"open":873,"high":442,"low":433,"close":284,"change":435,"percent_change":436,"volume":1441,"transactions":9,"vwap":284},"2025-12-05",1503100,{"date":1443,"open":491,"high":491,"low":473,"close":836,"change":513,"percent_change":1444,"volume":1445,"transactions":9,"vwap":836},"2025-12-04",-4.52,1949700,{"date":1447,"open":481,"high":491,"low":472,"close":368,"change":868,"percent_change":1448,"volume":1449,"transactions":9,"vwap":368},"2025-12-03",1.53,1268300,{"date":1451,"open":472,"high":794,"low":315,"close":481,"change":868,"percent_change":1452,"volume":1453,"transactions":9,"vwap":481},"2025-12-02",1.55,1545700,{"date":1455,"open":483,"high":348,"low":822,"close":417,"change":855,"percent_change":1456,"volume":1457,"transactions":9,"vwap":417},"2025-12-01",-1.98,1513200,{"date":1459,"open":483,"high":535,"low":801,"close":1460,"change":227,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-28",6.57,0.61,1039600,{"date":1464,"open":909,"high":1410,"low":980,"close":483,"change":1426,"percent_change":1465,"volume":1466,"transactions":9,"vwap":483},"2025-11-26",2.51,3018900,{"date":1468,"open":433,"high":822,"low":418,"close":909,"change":287,"percent_change":1469,"volume":1470,"transactions":9,"vwap":909},"2025-11-25",1.76,1562200,{"date":1472,"open":304,"high":406,"low":385,"close":409,"change":720,"percent_change":388,"volume":1473,"transactions":9,"vwap":409},"2025-11-24",2688300,{"date":1475,"open":995,"high":409,"low":264,"close":316,"change":128,"percent_change":1476,"volume":1477,"transactions":9,"vwap":316},"2025-11-21",6.86,2578200,{"date":1479,"open":304,"high":836,"low":1003,"close":1003,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1003},"2025-11-20",-0.38,-6.12,3285700,{"date":1484,"open":810,"high":304,"low":296,"close":551,"change":654,"percent_change":845,"volume":1485,"transactions":9,"vwap":551},"2025-11-19",3497100,{"date":1487,"open":262,"high":1002,"low":577,"close":263,"change":410,"percent_change":1488,"volume":1489,"transactions":9,"vwap":263},"2025-11-18",-0.99,2326900,{"date":1491,"open":991,"high":433,"low":398,"close":272,"change":199,"percent_change":1492,"volume":1493,"transactions":9,"vwap":272},"2025-11-17",-1.46,2161300,{"date":1495,"open":387,"high":551,"low":254,"close":1002,"change":682,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1002},"2025-11-14",-0.8,2696300,{"date":1499,"open":442,"high":443,"low":551,"close":316,"change":237,"percent_change":1500,"volume":1501,"transactions":9,"vwap":316},"2025-11-13",-4.01,3376800,{"date":1503,"open":419,"high":338,"low":409,"close":472,"change":208,"percent_change":1504,"volume":1505,"transactions":9,"vwap":472},"2025-11-12",3.18,4703800,{"date":1507,"open":395,"high":315,"low":283,"close":433,"change":484,"percent_change":1508,"volume":1509,"transactions":9,"vwap":433},"2025-11-11",1.94,4684600,{"date":1511,"open":481,"high":368,"low":283,"close":283,"change":1480,"percent_change":1512,"volume":1513,"transactions":9,"vwap":283},"2025-11-10",-5.8,5616200,{"date":1515,"open":296,"high":854,"low":995,"close":335,"change":148,"percent_change":294,"volume":1516,"transactions":9,"vwap":335},"2025-11-07",5989700,{"date":1518,"open":909,"high":327,"low":849,"close":283,"change":399,"percent_change":1519,"volume":1520,"transactions":9,"vwap":283},"2025-11-06",-2.83,2867500,{"date":1522,"open":433,"high":822,"low":980,"close":463,"change":1371,"percent_change":1523,"volume":1524,"transactions":9,"vwap":463},"2025-11-05",1.28,2121800,{"date":1526,"open":409,"high":419,"low":385,"close":980,"change":297,"percent_change":1527,"volume":1528,"transactions":9,"vwap":980},"2025-11-04",-1.57,2318700,{"date":1530,"open":316,"high":407,"low":286,"close":909,"change":21,"percent_change":1531,"volume":1532,"transactions":9,"vwap":909},"2025-11-03",2.74,3857600,{"date":1534,"open":407,"high":315,"low":894,"close":894,"change":596,"percent_change":1535,"volume":1536,"transactions":9,"vwap":894},"2025-10-31",-3.28,2218400,{"date":1538,"open":443,"high":1380,"low":407,"close":1133,"change":247,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1133},"2025-10-30",-3.46,2832900,{"date":1542,"open":454,"high":526,"low":407,"close":368,"change":287,"percent_change":379,"volume":1543,"transactions":9,"vwap":368},"2025-10-29",5264600,{"date":1545,"open":284,"high":481,"low":980,"close":483,"change":654,"percent_change":1546,"volume":1547,"transactions":9,"vwap":483},"2025-10-28",2.83,4712000,{"date":1549,"open":338,"high":1460,"low":543,"close":463,"change":673,"percent_change":1550,"volume":1551,"transactions":9,"vwap":463},"2025-10-27",-2.16,2998700,{"date":1553,"open":445,"high":481,"low":473,"close":472,"change":287,"percent_change":1291,"volume":1554,"transactions":9,"vwap":472},"2025-10-24",4358000,{"date":1556,"open":551,"high":417,"low":395,"close":407,"change":208,"percent_change":1557,"volume":1558,"transactions":9,"vwap":407},"2025-10-23",3.24,3304300,{"date":1560,"open":263,"high":395,"low":262,"close":1002,"change":587,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1002},"2025-10-22",2.49,3960100,{"date":1564,"open":246,"high":810,"low":246,"close":263,"change":940,"percent_change":481,"volume":1565,"transactions":9,"vwap":263},"2025-10-21",5041700,{"date":1567,"open":560,"high":996,"low":631,"close":767,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":767},"2025-10-20",0.23,4.24,3275400,{"date":1572,"open":187,"high":671,"low":1095,"close":20,"change":199,"percent_change":1573,"volume":1574,"transactions":9,"vwap":20},"2025-10-17",-1.63,4241300,{"date":1576,"open":884,"high":1577,"low":196,"close":663,"change":410,"percent_change":74,"volume":1578,"transactions":9,"vwap":663},"2025-10-16",5.64,2066800,{"date":1580,"open":629,"high":653,"low":631,"close":621,"change":512,"percent_change":1082,"volume":1581,"transactions":9,"vwap":621},"2025-10-15",4588400,{"date":1583,"open":672,"high":1577,"low":672,"close":16,"change":578,"percent_change":1584,"volume":1585,"transactions":9,"vwap":16},"2025-10-14",3.51,2446200,{"date":1587,"open":681,"high":622,"low":661,"close":196,"change":632,"percent_change":796,"volume":1588,"transactions":9,"vwap":196},"2025-10-13",2154500,{"date":1590,"open":639,"high":586,"low":207,"close":206,"change":1128,"percent_change":1591,"volume":1592,"transactions":9,"vwap":206},"2025-10-10",-6.5,2659600,{"date":1594,"open":295,"high":295,"low":614,"close":576,"change":708,"percent_change":1595,"volume":1596,"transactions":9,"vwap":576},"2025-10-09",-3.23,4336900,{"date":1598,"open":594,"high":811,"low":234,"close":295,"change":1371,"percent_change":1599,"volume":1600,"transactions":9,"vwap":295},"2025-10-08",1.38,3755600,{"date":1602,"open":294,"high":1002,"low":586,"close":586,"change":1082,"percent_change":1603,"volume":1604,"transactions":9,"vwap":586},"2025-10-07",-5.84,3702600,{"date":1606,"open":980,"high":1133,"low":294,"close":294,"change":410,"percent_change":1607,"volume":1608,"transactions":9,"vwap":294},"2025-10-06",-0.96,2515700,{"date":1610,"open":307,"high":418,"low":817,"close":826,"change":362,"percent_change":1611,"volume":1612,"transactions":9,"vwap":826},"2025-10-03",2.3,2999800,{"date":1614,"open":816,"high":551,"low":816,"close":398,"change":21,"percent_change":1615,"volume":1616,"transactions":9,"vwap":398},"2025-10-02",2.88,2561300,{"date":1618,"open":577,"high":254,"low":275,"close":255,"change":297,"percent_change":1619,"volume":1620,"transactions":9,"vwap":255},"2025-10-01",-1.66,2618700,{"date":1622,"open":296,"high":307,"low":569,"close":262,"change":512,"percent_change":562,"volume":1623,"transactions":9,"vwap":262},"2025-09-30",2131000,{"date":1625,"open":304,"high":304,"low":1626,"close":263,"change":308,"percent_change":1627,"volume":1628,"transactions":9,"vwap":263},"2025-09-29",5.92,-2.43,3432600,{"date":1630,"open":387,"high":826,"low":272,"close":1002,"change":720,"percent_change":54,"volume":1631,"transactions":9,"vwap":1002},"2025-09-26",2056900,{"date":1633,"open":575,"high":294,"low":968,"close":849,"change":868,"percent_change":1634,"volume":1635,"transactions":9,"vwap":849},"2025-09-25",1.65,2969400,{"date":1637,"open":296,"high":894,"low":296,"close":985,"change":701,"percent_change":1638,"volume":1639,"transactions":9,"vwap":985},"2025-09-24",0.83,2034200,{"date":1641,"open":294,"high":294,"low":811,"close":296,"change":682,"percent_change":1642,"volume":1643,"transactions":9,"vwap":296},"2025-09-23",-0.83,3019600,{"date":1645,"open":1002,"high":316,"low":262,"close":985,"change":673,"percent_change":1646,"volume":1647,"transactions":9,"vwap":985},"2025-09-22",-2.26,2490900,{"date":1649,"open":284,"high":836,"low":283,"close":395,"change":741,"percent_change":1650,"volume":1651,"transactions":9,"vwap":395},"2025-09-19",-1.9,8804300,{"date":1653,"open":909,"high":326,"low":317,"close":284,"change":701,"percent_change":1654,"volume":1655,"transactions":9,"vwap":284},"2025-09-18",0.8,4739200,{"date":1657,"open":316,"high":1380,"low":395,"close":409,"change":256,"percent_change":256,"volume":1658,"transactions":9,"vwap":409},"2025-09-17",2973300,{"date":1660,"open":826,"high":980,"low":398,"close":409,"change":227,"percent_change":1661,"volume":1662,"transactions":9,"vwap":409},"2025-09-16",0.64,2537500,{"date":1664,"open":295,"high":304,"low":586,"close":826,"change":153,"percent_change":816,"volume":1665,"transactions":9,"vwap":826},"2025-09-15",4812900,{"date":1667,"open":263,"high":817,"low":995,"close":995,"change":399,"percent_change":1668,"volume":1669,"transactions":9,"vwap":995},"2025-09-12",-2.98,2356500,{"date":1671,"open":968,"high":385,"low":1626,"close":985,"change":484,"percent_change":1672,"volume":1673,"transactions":9,"vwap":985},"2025-09-11",2.02,2983600,{"date":1675,"open":606,"high":986,"low":264,"close":569,"change":410,"percent_change":1676,"volume":1677,"transactions":9,"vwap":569},"2025-09-10",-1,2390800,{"date":1679,"open":930,"high":817,"low":930,"close":577,"change":297,"percent_change":298,"volume":1680,"transactions":9,"vwap":577},"2025-09-09",2842300,{"date":1682,"open":986,"high":849,"low":968,"close":272,"change":362,"percent_change":1035,"volume":1683,"transactions":9,"vwap":272},"2025-09-08",3695400,{"date":1685,"open":811,"high":991,"low":295,"close":968,"change":435,"percent_change":1686,"volume":1687,"transactions":9,"vwap":968},"2025-09-05",-0.5,4027700,{"date":1689,"open":816,"high":810,"low":275,"close":986,"change":265,"percent_change":266,"volume":1690,"transactions":9,"vwap":986},"2025-09-04",2287800,{"date":1692,"open":811,"high":263,"low":274,"close":816,"change":256,"percent_change":256,"volume":1693,"transactions":9,"vwap":816},"2025-09-03",4003300,{"date":1695,"open":586,"high":272,"low":996,"close":816,"change":362,"percent_change":1696,"volume":1697,"transactions":9,"vwap":816},"2025-09-02",2.41,6511500,{"date":1699,"open":1626,"high":1626,"low":561,"close":274,"change":308,"percent_change":1137,"volume":1700,"transactions":9,"vwap":274},"2025-08-29",11904700,{"date":1702,"open":817,"high":817,"low":1003,"close":606,"change":827,"percent_change":1703,"volume":1704,"transactions":9,"vwap":606},"2025-08-28",-0.67,3313000,{"date":1706,"open":883,"high":283,"low":883,"close":262,"change":287,"percent_change":1707,"volume":1708,"transactions":9,"vwap":262},"2025-08-27",1.86,3391400,{"date":1710,"open":930,"high":816,"low":883,"close":930,"change":265,"percent_change":266,"volume":1711,"transactions":9,"vwap":930},"2025-08-26",1946200,{"date":1713,"open":931,"high":569,"low":653,"close":295,"change":701,"percent_change":925,"volume":1714,"transactions":9,"vwap":295},"2025-08-25",1603900,{"date":1716,"open":1717,"high":263,"low":944,"close":1003,"change":837,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1003},"2025-08-22",5.74,2.28,3491700,{"date":1721,"open":236,"high":761,"low":19,"close":639,"change":632,"percent_change":1722,"volume":1723,"transactions":9,"vwap":639},"2025-08-21",1.6,4761900,{"date":1725,"open":663,"high":244,"low":640,"close":233,"change":361,"percent_change":654,"volume":1726,"transactions":9,"vwap":233},"2025-08-20",3268800,{"date":1728,"open":629,"high":576,"low":671,"close":16,"change":701,"percent_change":68,"volume":1729,"transactions":9,"vwap":16},"2025-08-19",2398600,{"date":1731,"open":761,"high":234,"low":225,"close":612,"change":708,"percent_change":1732,"volume":1733,"transactions":9,"vwap":612},"2025-08-18",-3.31,3605300,{"date":1735,"open":995,"high":995,"low":246,"close":1717,"change":328,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1717},"2025-08-15",-1.37,2926000,{"date":1739,"open":613,"high":594,"low":246,"close":274,"change":256,"percent_change":256,"volume":1740,"transactions":9,"vwap":274},"2025-08-14",4567500,{"date":1742,"open":234,"high":275,"low":944,"close":274,"change":287,"percent_change":806,"volume":1743,"transactions":9,"vwap":274},"2025-08-13",4456000,{"date":1745,"open":629,"high":234,"low":614,"close":613,"change":21,"percent_change":1746,"volume":1747,"transactions":9,"vwap":613},"2025-08-12",3.07,5296600,{"date":1749,"open":687,"high":233,"low":1081,"close":595,"change":1153,"percent_change":27,"volume":1750,"transactions":9,"vwap":595},"2025-08-11",5341700,{"date":1752,"open":1753,"high":1754,"low":1753,"close":687,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":687},"2025-08-08",4.47,5.33,0.7,15.28,7660700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1371,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-07",4.6,4.64,4.51,4.58,1.78,3523500,{"date":1767,"open":1768,"high":1762,"low":1769,"close":1770,"change":502,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-08-06",4.43,4.39,4.5,1.58,3468700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1768,"change":1371,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1768},"2025-08-05",4.4,4.44,4.26,1.84,4750200,{"date":1781,"open":1782,"high":1769,"low":1783,"close":1784,"change":227,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-04",4.36,4.31,4.35,0.93,1579500,{"date":1788,"open":1769,"high":1768,"low":1789,"close":1783,"change":673,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1783},"2025-08-01",4.27,-3.15,2514100,{"date":1793,"open":1782,"high":1431,"low":1794,"close":1795,"change":720,"percent_change":553,"volume":1796,"transactions":9,"vwap":1795},"2025-07-31",4.3,4.45,3862700,{"date":1798,"open":1799,"high":1800,"low":1769,"close":1801,"change":276,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-30",4.61,4.63,4.42,-4.74,4181500,{"date":1805,"open":1806,"high":27,"low":1761,"close":1761,"change":474,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1761},"2025-07-29",4.9,-5.11,2406800,{"date":1810,"open":1806,"high":726,"low":1091,"close":905,"change":827,"percent_change":1218,"volume":1811,"transactions":9,"vwap":905},"2025-07-28",2978000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":726,"change":1371,"percent_change":1634,"volume":1817,"transactions":9,"vwap":726},"2025-07-25",4.87,4.94,4.75,3859600,{"date":1819,"open":1820,"high":1806,"low":1821,"close":1822,"change":199,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-07-24",4.84,4.78,4.85,-1.82,4125100,{"date":1826,"open":369,"high":1827,"low":1828,"close":1815,"change":1153,"percent_change":884,"volume":1829,"transactions":9,"vwap":1815},"2025-07-23",4.95,4.74,5762000,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":587,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-07-22",4.53,4.73,4.68,3.31,5096600,{"date":1838,"open":1799,"high":1839,"low":1840,"close":1832,"change":512,"percent_change":520,"volume":1841,"transactions":9,"vwap":1832},"2025-07-21",4.72,4.52,2297600,{"date":1843,"open":369,"high":1091,"low":1770,"close":1844,"change":276,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-07-18",4.55,-4.61,2865700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":328,"percent_change":1073,"volume":1852,"transactions":9,"vwap":1851},"2025-07-17",4.81,4.96,4.77,2806300,{"date":1854,"open":1077,"high":1855,"low":1856,"close":1822,"change":502,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1822},"2025-07-16",4.86,4.71,1.46,3037800,{"date":1860,"open":1822,"high":1850,"low":1861,"close":1821,"change":827,"percent_change":1642,"volume":1862,"transactions":9,"vwap":1821},"2025-07-15",4.76,3104100,{"date":1864,"open":1820,"high":726,"low":1800,"close":1077,"change":1182,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1077},"2025-07-14",9.3,5017100,{"date":1868,"open":1801,"high":1753,"low":1869,"close":1870,"change":682,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-11",4.33,4.41,-1.12,2521700,{"date":1874,"open":1875,"high":1431,"low":1768,"close":1876,"change":361,"percent_change":664,"volume":1877,"transactions":9,"vwap":1876},"2025-07-10",4.48,4.46,1736100,{"date":1879,"open":1870,"high":1876,"low":1880,"close":1795,"change":632,"percent_change":969,"volume":1881,"transactions":9,"vwap":1795},"2025-07-09",4.32,2158300,{"date":1883,"open":1884,"high":1801,"low":885,"close":1782,"change":265,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1782},"2025-07-08",4.37,0.46,2612500,{"date":1888,"open":1783,"high":1876,"low":1777,"close":1889,"change":827,"percent_change":683,"volume":1890,"transactions":9,"vwap":1889},"2025-07-07",4.34,4769700,{"date":1892,"open":1769,"high":1876,"low":1889,"close":1893,"change":256,"percent_change":256,"volume":1894,"transactions":9,"vwap":1893},"2025-07-03",4.38,2727900,{"date":1896,"open":1897,"high":1769,"low":1898,"close":1893,"change":837,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1893},"2025-07-02",4.29,4.25,3.06,4240400,{"date":1902,"open":1903,"high":1777,"low":1904,"close":1898,"change":21,"percent_change":1061,"volume":1905,"transactions":9,"vwap":1898},"2025-07-01",4.03,3.94,6001200,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":297,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-06-30",4.16,4.05,4.08,-2.39,3995400,{"date":1914,"open":1915,"high":1915,"low":1910,"close":1916,"change":512,"percent_change":778,"volume":1917,"transactions":9,"vwap":1916},"2025-06-27",4.21,4.18,5686600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1371,"percent_change":1508,"volume":1924,"transactions":9,"vwap":1923},"2025-06-26",4.13,4.23,4.11,4.2,2569500,{"date":1926,"open":1927,"high":1916,"low":1909,"close":1928,"change":410,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-06-25",4.14,4.12,-1.44,2503100,{"date":1932,"open":1933,"high":885,"low":665,"close":1916,"change":1371,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1916},"2025-06-24",4.19,1.95,2554200,{"date":1937,"open":1922,"high":1927,"low":769,"close":1938,"change":199,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-06-23",4.1,-2.15,3796900,{"date":1942,"open":1869,"high":1869,"low":1922,"close":1933,"change":297,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1933},"2025-06-20",-2.33,7228400,{"date":1946,"open":1933,"high":1889,"low":1908,"close":1897,"change":108,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1897},"2025-06-18",1.42,4395700,{"date":1950,"open":1569,"high":1889,"low":1915,"close":1921,"change":199,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1921},"2025-06-17",-2.08,2256600,{"date":1954,"open":1569,"high":1769,"low":1915,"close":1880,"change":654,"percent_change":1784,"volume":1955,"transactions":9,"vwap":1880},"2025-06-16",2715800,{"date":1957,"open":1794,"high":1884,"low":1928,"close":1927,"change":513,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1927},"2025-06-13",-6.76,2382400,{"date":1961,"open":1768,"high":1753,"low":1769,"close":1776,"change":199,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1776},"2025-06-12",-1.99,2839900,{"date":1965,"open":1840,"high":1763,"low":1769,"close":1832,"change":484,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1832},"2025-06-11",2.72,3924900,{"date":1969,"open":1783,"high":1776,"low":1970,"close":1870,"change":587,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1870},"2025-06-10",4.22,3.52,2623000,{"date":1974,"open":1783,"high":1801,"low":1898,"close":1777,"change":435,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1777},"2025-06-09",-0.7,2099600,{"date":1978,"open":1782,"high":1884,"low":885,"close":1897,"change":108,"percent_change":1947,"volume":1979,"transactions":9,"vwap":1897},"2025-06-06",2261400,{"date":1981,"open":1789,"high":1789,"low":1982,"close":1921,"change":410,"percent_change":1171,"volume":1983,"transactions":9,"vwap":1921},"2025-06-05",4.07,4441600,{"date":1985,"open":1775,"high":1768,"low":885,"close":1897,"change":527,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1897},"2025-06-04",-2.5,2017100,{"date":1989,"open":1880,"high":1876,"low":1794,"close":1775,"change":502,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1775},"2025-06-03",1.62,1676000,{"date":1993,"open":1784,"high":1801,"low":1897,"close":1869,"change":410,"percent_change":1736,"volume":1994,"transactions":9,"vwap":1869},"2025-06-02",2355700,{"date":1996,"open":1795,"high":1876,"low":1782,"close":1769,"change":997,"percent_change":1527,"volume":1997,"transactions":9,"vwap":1769},"2025-05-30",4414600,{"date":1999,"open":1840,"high":1840,"low":1782,"close":1876,"change":361,"percent_change":664,"volume":2000,"transactions":9,"vwap":1876},"2025-05-29",2165900,{"date":2002,"open":1776,"high":1875,"low":1782,"close":1795,"change":265,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1795},"2025-05-28",0.45,2026800,{"date":2006,"open":1884,"high":1768,"low":1783,"close":1768,"change":587,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1768},"2025-05-27",3.5,2159100,{"date":2010,"open":1569,"high":1869,"low":1915,"close":885,"change":297,"percent_change":2011,"volume":2012,"transactions":9,"vwap":885},"2025-05-23",-2.28,2759400,{"date":2014,"open":1782,"high":1876,"low":1869,"close":1893,"change":256,"percent_change":256,"volume":2015,"transactions":9,"vwap":1893},"2025-05-22",1928200,{"date":2017,"open":1876,"high":1770,"low":1782,"close":1893,"change":708,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1893},"2025-05-21",-4.16,2218600,{"date":2021,"open":1770,"high":1763,"low":1876,"close":545,"change":227,"percent_change":1281,"volume":2022,"transactions":9,"vwap":545},"2025-05-20",2430800,{"date":2024,"open":1893,"high":545,"low":1869,"close":1832,"change":701,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1832},"2025-05-19",1.12,2683100,{"date":2028,"open":1840,"high":2029,"low":1768,"close":1875,"change":512,"percent_change":520,"volume":2030,"transactions":9,"vwap":1875},"2025-05-16",4.56,2355400,{"date":2032,"open":2033,"high":2034,"low":1431,"close":1770,"change":276,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1770},"2025-05-15",4.66,4.67,-4.66,1816500,{"date":2038,"open":2039,"high":1816,"low":2033,"close":1839,"change":256,"percent_change":256,"volume":2040,"transactions":9,"vwap":1839},"2025-05-14",4.7,1755100,{"date":2042,"open":97,"high":1828,"low":1799,"close":1839,"change":837,"percent_change":1546,"volume":2043,"transactions":9,"vwap":1839},"2025-05-13",2992700,{"date":2045,"open":2029,"high":1834,"low":1775,"close":2046,"change":1069,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-05-12",4.59,7.24,4113500,{"date":2050,"open":1893,"high":1769,"low":1777,"close":885,"change":682,"percent_change":2051,"volume":2052,"transactions":9,"vwap":885},"2025-05-09",-1.15,3316700,{"date":2054,"open":1061,"high":1769,"low":2055,"close":1869,"change":208,"percent_change":1820,"volume":2056,"transactions":9,"vwap":1869},"2025-05-08",4.09,4663000,{"date":2058,"open":1908,"high":1908,"low":2059,"close":1920,"change":512,"percent_change":778,"volume":2060,"transactions":9,"vwap":1920},"2025-05-07",4.04,3006300,{"date":2062,"open":1933,"high":1970,"low":1910,"close":665,"change":673,"percent_change":2063,"volume":2064,"transactions":9,"vwap":665},"2025-05-06",-3.26,4610300,{"date":2066,"open":2055,"high":1801,"low":2067,"close":1897,"change":879,"percent_change":1309,"volume":2068,"transactions":9,"vwap":1897},"2025-05-05",3.98,4005500,{"date":2070,"open":2071,"high":1569,"low":2072,"close":2073,"change":578,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-05-02",3.86,3.85,3.99,5,3936900,{"date":2077,"open":875,"high":2078,"low":537,"close":2079,"change":512,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-01",3.97,3.8,-0.52,4181200,{"date":2083,"open":2084,"high":1154,"low":2085,"close":2086,"change":512,"percent_change":2080,"volume":2087,"transactions":9,"vwap":2086},"2025-04-30",3.76,3.72,3.82,2499700,{"date":2089,"open":2090,"high":1154,"low":2091,"close":2092,"change":1371,"percent_change":1406,"volume":2093,"transactions":9,"vwap":2092},"2025-04-29",3.75,3.68,3.84,2505700,{"date":2095,"open":2090,"high":2072,"low":2085,"close":2084,"change":720,"percent_change":1654,"volume":2096,"transactions":9,"vwap":2084},"2025-04-28",1848800,{"date":2098,"open":1015,"high":2099,"low":2100,"close":2101,"change":720,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-04-25",3.74,3.61,3.73,0.81,2528200,{"date":2105,"open":689,"high":2106,"low":2107,"close":2108,"change":1069,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-04-24",3.71,3.38,3.7,9.14,3525000,{"date":2112,"open":2113,"high":2114,"low":89,"close":689,"change":265,"percent_change":721,"volume":2115,"transactions":9,"vwap":689},"2025-04-23",3.47,3.55,2512300,{"date":181,"open":2107,"high":2117,"low":177,"close":89,"change":113,"percent_change":513,"volume":2118,"transactions":9,"vwap":89},3.42,2362900]