[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIST":3,"homepage-market-summary":31,"stock-historical-MIST":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIST","2026-10-06",{"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},"Milestone Pharmaceuticals Inc. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Milestone Pharmaceuticals Inc is a biopharmaceutical company focused on the development and commercialization of cardiovascular medicines. Its approved product CARDAMYST (etripamil) nasal spray is available in the United States and is the self-administered treatment for use by patients anywhere, anytime an attack of PSVT occurs. It operates in single segment.","38","Montreal, A8",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},0.7642,0.8,0.815,0.7605,0.7794,-0.0152,-1.95,1384461.478332,4122,0.779,3.06,0.7521,2549735.214564721,0.5,1863,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2164006,789862338.855745,-39.35,"2025-04-24",[184,185,195,206,217,227,237,248,257,266,276,287,297,308,318,328,338,349,359,369,378,388,398,406,414,422,430,438,447,455,463,472,481,489,494,502,508,514,519,526,535,542,548,555,563,570,575,584,591,598,605,612,618,624,631,638,645,649,654,660,665,669,672,679,685,691,696,700,705,710,715,719,723,727,731,734,737,742,746,750,753,757,761,765,768,772,775,779,785,791,798,805,810,813,821,827,835,841,846,854,862,870,877,883,889,896,902,907,911,918,925,932,936,941,945,951,956,962,969,974,981,990,996,1001,1005,1011,1016,1021,1026,1031,1035,1040,1044,1048,1053,1058,1062,1067,1072,1078,1083,1088,1094,1099,1103,1109,1113,1117,1123,1128,1132,1136,1139,1144,1148,1152,1156,1159,1163,1167,1171,1174,1178,1183,1187,1190,1196,1201,1207,1212,1215,1220,1223,1227,1230,1235,1239,1243,1247,1251,1255,1259,1263,1268,1272,1276,1282,1287,1292,1296,1301,1304,1308,1312,1317,1321,1326,1330,1334,1340,1345,1349,1354,1362,1368,1377,1383,1390,1396,1402,1409,1414,1420,1424,1431,1436,1442,1449,1456,1463,1468,1473,1479,1483,1487,1490,1494,1498,1501,1505,1509,1512,1516,1519,1523,1527,1531,1534,1539,1544,1547,1550,1553,1559,1563,1566,1570,1573,1577,1581,1585,1589,1593,1599,1605,1608,1612,1616,1620,1624,1628,1632,1635,1640,1643,1646,1650,1653,1656,1661,1664,1668,1672,1676,1679,1683,1686,1690,1693,1697,1701,1704,1707,1711,1716,1719,1722,1725,1730,1734,1738,1743,1747,1752,1758,1762,1766,1770,1773,1778,1782,1786,1790,1795,1799,1802,1806,1810,1814,1820,1824,1828,1832,1838,1843,1847,1851,1854,1857,1861,1865,1870,1874,1878,1882,1886,1890,1893,1896,1899,1903,1907,1910,1913,1917,1920,1925,1930,1933,1937,1940,1945,1949,1953,1957,1963,1966,1970,1974,1978,1981,1985,1988,1992,1997,2001,2005,2009,2013,2016,2020,2025,2029,2033,2036],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",0.82,0.8234,0.77,-0.0303,-3.74,1084583.457158,3250,0.7844,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",0.8159,0.8308,0.7921,0.8097,-0.006,-0.74,769552.455328,1933,0.8041,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",0.88,0.8965,0.8101,0.8157,-0.05,-5.78,725593.7737,2192,0.8341,{"date":218,"open":219,"high":220,"low":187,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",0.838,0.8975,0.8657,0.0457,5.57,1268818.85561,2610,0.8676,{"date":228,"open":229,"high":230,"low":231,"close":187,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",0.783,0.8279,0.7799,0.0246,3.09,933567.810106,2130,0.808,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",0.7809,0.819899,0.78,0.7954,0.007,0.89,419540.2562,2298,0.7951,{"date":249,"open":17,"high":250,"low":27,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",0.81495,0.7884,-0.0065,-0.82,1265346.224184,3918,0.7685,{"date":258,"open":259,"high":259,"low":241,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",0.8799,0.7949,-0.0671,-7.78,2325134.79414,5881,0.8107,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",0.925,0.8506,0.862,-0.059,-6.41,1529134.870566,4137,0.8771,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",0.92,0.929,0.891,0.921,0.0032,0.35,1720804.095207,3105,0.9068,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":90,"volume":294,"transactions":295,"vwap":296},"2026-09-21",0.927,0.9289,0.9004,0.9178,0.002,674000.282789,2391,0.9164,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",0.91,0.94,0.8964,0.9158,-0.0038,-0.41,563177.0326,1383,0.9104,{"date":309,"open":278,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.9386,0.895,0.9196,0.0304,3.42,980617.246485,3135,0.9146,{"date":319,"open":320,"high":300,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",0.93,0.8841,0.8892,-0.0385,-4.15,1568720.324257,3552,0.911,{"date":329,"open":330,"high":331,"low":123,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",0.9682,0.973172,0.9277,-0.0217,-2.29,1945111.517215,4181,0.924,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",0.99,1.035,0.9401,0.9494,-0.0307,-3.13,2567154.455186,5956,0.9608,{"date":350,"open":143,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",1.081,0.98,0.9801,-0.0699,-6.66,3323791.561907,6591,1.0078,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",1.07,1.08,1.05,-0.02,-1.87,1106974.208143,2822,1.0623,{"date":370,"open":371,"high":372,"low":361,"close":361,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",1.13,1.14,-0.055,-4.89,1314796.464426,2850,1.0952,{"date":379,"open":118,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",1.215,1.12,1.125,-0.075,-6.25,1793870.181542,2995,1.1519,{"date":389,"open":390,"high":391,"low":392,"close":118,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",1.21,1.26,1.195,-0.01,-0.83,1592762.576548,2914,1.2166,{"date":399,"open":400,"high":391,"low":392,"close":390,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",1.22,0.03,2.54,2029408.839543,3932,1.2238,{"date":407,"open":372,"high":408,"low":372,"close":409,"change":153,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",1.185,1.18,3.51,761734.699457,1589,1.1691,{"date":415,"open":372,"high":416,"low":417,"close":372,"change":364,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",1.155,1.115,-1.72,1019979.9068,1478,1.1376,{"date":423,"open":424,"high":424,"low":372,"close":425,"change":426,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",1.17,1.16,0,1003720.743703,2146,1.157,{"date":431,"open":118,"high":432,"low":372,"close":425,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",1.205,-0.03,-2.52,865687.4374,1915,1.1557,{"date":439,"open":409,"high":440,"low":409,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",1.255,1.19,0.01,0.85,1557295.498847,4213,1.219,{"date":448,"open":424,"high":449,"low":382,"close":409,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",1.1872,0.02,1.72,727114.430463,2029,1.1472,{"date":456,"open":143,"high":424,"low":457,"close":425,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",1.045,0.12,11.54,1709324.693613,3790,1.131,{"date":464,"open":143,"high":143,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",1.02,1.04,-0.015,-1.42,1562343.256454,2096,1.0343,{"date":473,"open":361,"high":361,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",1.03,1.055,0.025,2.43,1916948.992513,3202,1.0449,{"date":482,"open":483,"high":484,"low":465,"close":474,"change":212,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",1.09,1.1291,-4.63,2166436.208495,3797,1.0646,{"date":490,"open":483,"high":382,"low":361,"close":362,"change":442,"percent_change":320,"volume":491,"transactions":492,"vwap":493},"2026-08-19",2328532.76101,3677,1.0986,{"date":495,"open":361,"high":496,"low":497,"close":361,"change":433,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",1.11,1.0504,-2.73,1463670.428756,2150,1.0718,{"date":503,"open":381,"high":372,"low":361,"close":504,"change":426,"percent_change":426,"volume":505,"transactions":506,"vwap":507},"2026-08-17",1.1,1588427.918525,3674,1.0896,{"date":509,"open":361,"high":504,"low":466,"close":504,"change":401,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",2.8,2159615.745517,6799,1.0667,{"date":515,"open":483,"high":381,"low":143,"close":361,"change":373,"percent_change":374,"volume":516,"transactions":517,"vwap":518},"2026-08-13",2636113.705777,4357,1.0902,{"date":520,"open":362,"high":441,"low":466,"close":382,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",-0.145,-11.42,5775652.173983,14592,1.1159,{"date":527,"open":528,"high":529,"low":530,"close":528,"change":442,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",1.27,1.29,1.25,0.79,1375191.390078,6069,1.2628,{"date":536,"open":537,"high":529,"low":118,"close":391,"change":153,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",1.23,3.28,1624675.374113,8183,1.2449,{"date":543,"open":409,"high":400,"low":425,"close":400,"change":153,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",3.39,954625.780657,3584,1.1937,{"date":549,"open":550,"high":409,"low":372,"close":409,"change":551,"percent_change":26,"volume":552,"transactions":553,"vwap":554},"2026-08-06",1.15,0.035,593626.447172,2222,1.1607,{"date":556,"open":118,"high":118,"low":371,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",1.145,-0.025,-2.14,600212.139503,5217,1.1593,{"date":564,"open":371,"high":118,"low":496,"close":424,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",0.05,4.46,1322049.560032,5772,1.1663,{"date":571,"open":381,"high":381,"low":362,"close":381,"change":442,"percent_change":123,"volume":572,"transactions":573,"vwap":574},"2026-08-03",924574.100672,4839,1.104,{"date":576,"open":424,"high":577,"low":578,"close":496,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",1.1743,1.0803,-0.04,-3.48,1037338.728199,3215,1.1081,{"date":585,"open":466,"high":425,"low":466,"close":550,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",0.11,10.58,1696121.13764,4742,1.1145,{"date":592,"open":381,"high":381,"low":593,"close":466,"change":433,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",1.01,-2.8,2222580.961924,4873,1.0395,{"date":599,"open":371,"high":371,"low":474,"close":361,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",-0.06,-5.31,2562925.794876,7082,1.0588,{"date":606,"open":424,"high":607,"low":381,"close":371,"change":433,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",1.1989,-2.59,1207503.669806,2835,1.1617,{"date":613,"open":441,"high":441,"low":550,"close":425,"change":579,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",-3.33,870625.951222,2924,1.1688,{"date":619,"open":441,"high":390,"low":425,"close":118,"change":442,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",0.84,998596.081524,2960,1.181,{"date":625,"open":400,"high":626,"low":408,"close":441,"change":579,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",1.2284,-3.25,673145.683775,2114,1.2017,{"date":632,"open":409,"high":537,"low":633,"close":537,"change":565,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",1.165,4.24,456520.7391,2369,1.2064,{"date":639,"open":400,"high":400,"low":633,"close":409,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",-0.005,-0.42,709103.952967,3383,1.184,{"date":646,"open":400,"high":530,"low":424,"close":408,"change":373,"percent_change":647,"volume":648,"transactions":9,"vwap":408},"2026-07-17",-4.44,1520400,{"date":650,"open":391,"high":528,"low":537,"close":651,"change":433,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-16",1.24,-2.36,755400,{"date":655,"open":656,"high":657,"low":530,"close":528,"change":433,"percent_change":658,"volume":659,"transactions":9,"vwap":528},"2026-07-15",1.3,1.32,-2.31,760200,{"date":661,"open":656,"high":657,"low":662,"close":656,"change":450,"percent_change":663,"volume":664,"transactions":9,"vwap":656},"2026-07-14",1.275,1.56,868400,{"date":666,"open":529,"high":656,"low":391,"close":667,"change":426,"percent_change":426,"volume":668,"transactions":9,"vwap":667},"2026-07-13",1.28,511200,{"date":670,"open":656,"high":657,"low":391,"close":667,"change":433,"percent_change":334,"volume":671,"transactions":9,"vwap":667},"2026-07-10",457200,{"date":673,"open":537,"high":674,"low":400,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",1.315,1.31,0.09,7.38,809200,{"date":680,"open":681,"high":529,"low":118,"close":400,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":400},"2026-07-08",1.285,-0.07,-5.43,3188900,{"date":686,"open":687,"high":687,"low":688,"close":529,"change":433,"percent_change":689,"volume":690,"transactions":9,"vwap":529},"2026-07-07",1.33,1.265,-2.27,1427100,{"date":692,"open":693,"high":694,"low":656,"close":657,"change":426,"percent_change":426,"volume":695,"transactions":9,"vwap":657},"2026-07-06",1.34,1.35,720700,{"date":697,"open":657,"high":698,"low":529,"close":657,"change":426,"percent_change":426,"volume":699,"transactions":9,"vwap":657},"2026-07-02",1.375,1047400,{"date":701,"open":694,"high":702,"low":675,"close":657,"change":364,"percent_change":703,"volume":704,"transactions":9,"vwap":657},"2026-07-01",1.36,-1.49,1055400,{"date":706,"open":707,"high":698,"low":674,"close":693,"change":442,"percent_change":708,"volume":709,"transactions":9,"vwap":693},"2026-06-30",1.335,0.75,2263900,{"date":711,"open":530,"high":707,"low":712,"close":687,"change":676,"percent_change":713,"volume":714,"transactions":9,"vwap":687},"2026-06-29",1.244,7.26,2161200,{"date":716,"open":530,"high":528,"low":537,"close":651,"change":393,"percent_change":717,"volume":718,"transactions":9,"vwap":651},"2026-06-26",-0.8,915100,{"date":720,"open":528,"high":675,"low":118,"close":530,"change":364,"percent_change":721,"volume":722,"transactions":9,"vwap":530},"2026-06-25",-1.57,2844800,{"date":724,"open":656,"high":725,"low":391,"close":528,"change":433,"percent_change":658,"volume":726,"transactions":9,"vwap":528},"2026-06-24",1.307,730700,{"date":728,"open":656,"high":702,"low":681,"close":656,"change":393,"percent_change":729,"volume":730,"transactions":9,"vwap":656},"2026-06-23",-0.76,1433900,{"date":732,"open":667,"high":693,"low":528,"close":675,"change":442,"percent_change":189,"volume":733,"transactions":9,"vwap":675},"2026-06-22",1771900,{"date":735,"open":694,"high":698,"low":656,"close":656,"change":393,"percent_change":729,"volume":736,"transactions":9,"vwap":656},"2026-06-18",1338100,{"date":738,"open":529,"high":739,"low":529,"close":675,"change":450,"percent_change":740,"volume":741,"transactions":9,"vwap":675},"2026-06-17",1.42,1.55,2350700,{"date":743,"open":675,"high":687,"low":662,"close":529,"change":364,"percent_change":744,"volume":745,"transactions":9,"vwap":529},"2026-06-16",-1.53,1126500,{"date":747,"open":656,"high":693,"low":681,"close":675,"change":153,"percent_change":748,"volume":749,"transactions":9,"vwap":675},"2026-06-15",3.15,1929600,{"date":751,"open":529,"high":687,"low":528,"close":528,"change":426,"percent_change":426,"volume":752,"transactions":9,"vwap":528},"2026-06-12",685800,{"date":754,"open":400,"high":656,"low":390,"close":528,"change":565,"percent_change":755,"volume":756,"transactions":9,"vwap":528},"2026-06-11",4.1,1058100,{"date":758,"open":400,"high":667,"low":390,"close":400,"change":442,"percent_change":759,"volume":760,"transactions":9,"vwap":400},"2026-06-10",0.83,905200,{"date":762,"open":651,"high":528,"low":118,"close":390,"change":364,"percent_change":763,"volume":764,"transactions":9,"vwap":390},"2026-06-09",-1.63,812900,{"date":766,"open":391,"high":667,"low":380,"close":537,"change":426,"percent_change":426,"volume":767,"transactions":9,"vwap":537},"2026-06-08",1485600,{"date":769,"open":667,"high":667,"low":390,"close":537,"change":600,"percent_change":770,"volume":771,"transactions":9,"vwap":537},"2026-06-05",-4.65,2424400,{"date":773,"open":529,"high":693,"low":667,"close":529,"change":442,"percent_change":241,"volume":774,"transactions":9,"vwap":529},"2026-06-04",884700,{"date":776,"open":693,"high":693,"low":528,"close":667,"change":579,"percent_change":777,"volume":778,"transactions":9,"vwap":667},"2026-06-03",-3.03,820700,{"date":780,"open":781,"high":782,"low":674,"close":657,"change":579,"percent_change":783,"volume":784,"transactions":9,"vwap":657},"2026-06-02",1.37,1.392,-2.94,1200700,{"date":786,"open":739,"high":787,"low":788,"close":702,"change":600,"percent_change":789,"volume":790,"transactions":9,"vwap":702},"2026-06-01",1.435,1.354,-4.23,1312200,{"date":792,"open":793,"high":794,"low":795,"close":739,"change":364,"percent_change":796,"volume":797,"transactions":9,"vwap":739},"2026-05-29",1.45,1.455,1.413,-1.39,519700,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":153,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-28",1.47,1.405,1.44,2.86,723800,{"date":806,"open":739,"high":793,"low":807,"close":808,"change":426,"percent_change":426,"volume":809,"transactions":9,"vwap":808},"2026-05-27",1.39,1.4,2236700,{"date":811,"open":739,"high":800,"low":808,"close":808,"change":393,"percent_change":173,"volume":812,"transactions":9,"vwap":808},"2026-05-26",1265600,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-22",1.5,1.54,1.41,-0.11,-7.24,1250700,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":450,"percent_change":687,"volume":826,"transactions":9,"vwap":825},"2026-05-21",1.53,1.482,1.52,1011800,{"date":828,"open":829,"high":830,"low":831,"close":815,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":815},"2026-05-20",1.46,1.535,1.43,0.07,4.9,975800,{"date":836,"open":837,"high":838,"low":817,"close":831,"change":433,"percent_change":839,"volume":840,"transactions":9,"vwap":831},"2026-05-19",1.48,1.51,-2.05,1361600,{"date":842,"open":823,"high":663,"low":829,"close":829,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":829},"2026-05-18",-0.045,-2.99,1288800,{"date":847,"open":848,"high":849,"low":800,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-15",1.58,1.61,1.505,-0.125,-7.67,2020700,{"date":855,"open":856,"high":857,"low":823,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-14",1.67,1.69,1.63,-0.09,-5.23,3880500,{"date":863,"open":864,"high":865,"low":866,"close":451,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":451},"2026-05-13",1.6,1.89,1.57,-0.18,-9.47,5251900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":426,"percent_change":426,"volume":876,"transactions":9,"vwap":875},"2026-05-12",1.93,1.97,1.85,1.9,1403300,{"date":878,"open":879,"high":880,"low":865,"close":875,"change":364,"percent_change":881,"volume":882,"transactions":9,"vwap":875},"2026-05-11",1.957,1.969,-1.04,965100,{"date":884,"open":875,"high":872,"low":885,"close":886,"change":401,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-08",1.875,1.92,1.59,602300,{"date":890,"open":891,"high":892,"low":885,"close":865,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":865},"2026-05-07",1.98,2.02,-0.08,-4.06,1277000,{"date":897,"open":898,"high":892,"low":899,"close":873,"change":676,"percent_change":900,"volume":901,"transactions":9,"vwap":873},"2026-05-06",1.91,1.88,4.79,1359500,{"date":903,"open":886,"high":891,"low":904,"close":899,"change":467,"percent_change":905,"volume":906,"transactions":9,"vwap":899},"2026-05-05",1.855,-0.79,1317600,{"date":908,"open":865,"high":96,"low":899,"close":909,"change":476,"percent_change":693,"volume":910,"transactions":9,"vwap":909},"2026-05-04",1.895,754100,{"date":912,"open":913,"high":865,"low":914,"close":915,"change":832,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-01",1.81,1.765,1.87,3.89,720600,{"date":919,"open":920,"high":899,"low":921,"close":922,"change":364,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-30",1.83,1.775,1.8,-1.1,693300,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":433,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-29",1.86,1.79,1.82,-1.62,656200,{"date":933,"open":927,"high":909,"low":874,"close":874,"change":393,"percent_change":934,"volume":935,"transactions":9,"vwap":874},"2026-04-28",-0.54,515700,{"date":937,"open":899,"high":938,"low":927,"close":927,"change":433,"percent_change":939,"volume":940,"transactions":9,"vwap":927},"2026-04-27",1.935,-1.59,680400,{"date":942,"open":898,"high":943,"low":927,"close":865,"change":450,"percent_change":361,"volume":944,"transactions":9,"vwap":865},"2026-04-24",1.94,732600,{"date":946,"open":947,"high":947,"low":915,"close":915,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":915},"2026-04-23",2.01,-0.14,-6.97,1445700,{"date":952,"open":872,"high":953,"low":898,"close":947,"change":676,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-04-22",2.05,4.69,1676800,{"date":957,"open":958,"high":958,"low":875,"close":886,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":886},"2026-04-21",2.06,-0.12,-5.88,1796100,{"date":963,"open":964,"high":965,"low":891,"close":966,"change":600,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-20",2.09,2.1,2.04,-2.86,1688100,{"date":970,"open":971,"high":972,"low":953,"close":965,"change":442,"percent_change":47,"volume":973,"transactions":9,"vwap":965},"2026-04-17",2.12,2.165,1347600,{"date":975,"open":976,"high":977,"low":978,"close":964,"change":818,"percent_change":979,"volume":980,"transactions":9,"vwap":964},"2026-04-16",2.22,2.34,2.08,-5,3242400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-15",2,2.21,1.978,2.2,0.17,8.37,3686500,{"date":991,"open":953,"high":992,"low":993,"close":994,"change":401,"percent_change":815,"volume":995,"transactions":9,"vwap":994},"2026-04-14",2.155,1.975,2.03,2324200,{"date":997,"open":983,"high":998,"low":875,"close":983,"change":364,"percent_change":999,"volume":1000,"transactions":9,"vwap":983},"2026-04-13",2.07,-0.99,1966600,{"date":1002,"open":953,"high":1003,"low":873,"close":892,"change":442,"percent_change":29,"volume":1004,"transactions":9,"vwap":892},"2026-04-10",2.15,3652900,{"date":1006,"open":922,"high":1007,"low":922,"close":947,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":947},"2026-04-09",2.17,0.23,12.92,11406900,{"date":1012,"open":856,"high":922,"low":849,"close":1013,"change":987,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-08",1.78,10.56,3348400,{"date":1017,"open":816,"high":1018,"low":838,"close":849,"change":676,"percent_change":1019,"volume":1020,"transactions":9,"vwap":849},"2026-04-07",1.665,5.92,3146800,{"date":1022,"open":817,"high":823,"low":1023,"close":825,"change":83,"percent_change":1024,"volume":1025,"transactions":9,"vwap":825},"2026-04-06",1.38,10.14,2700300,{"date":1027,"open":391,"high":808,"low":1028,"close":1023,"change":832,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1023},"2026-04-02",1.245,5.34,2088200,{"date":1032,"open":537,"high":702,"low":400,"close":675,"change":458,"percent_change":1033,"volume":1034,"transactions":9,"vwap":675},"2026-04-01",10.08,2828100,{"date":1036,"open":143,"high":667,"low":475,"close":441,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":441},"2026-03-31",0.18,17.82,4497000,{"date":1041,"open":474,"high":362,"low":176,"close":593,"change":433,"percent_change":1042,"volume":1043,"transactions":9,"vwap":593},"2026-03-30",-2.88,2141100,{"date":1045,"open":550,"high":550,"low":474,"close":466,"change":818,"percent_change":1046,"volume":1047,"transactions":9,"vwap":466},"2026-03-27",-9.57,2940200,{"date":1049,"open":530,"high":530,"low":550,"close":550,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":550},"2026-03-26",-0.1,-8,1503700,{"date":1054,"open":1055,"high":391,"low":424,"close":530,"change":676,"percent_change":1056,"volume":1057,"transactions":9,"vwap":530},"2026-03-25",1.175,7.76,1782500,{"date":1059,"open":651,"high":391,"low":496,"close":425,"change":1050,"percent_change":1060,"volume":1061,"transactions":9,"vwap":425},"2026-03-24",-7.94,3982800,{"date":1063,"open":1064,"high":807,"low":530,"close":391,"change":1050,"percent_change":1065,"volume":1066,"transactions":9,"vwap":391},"2026-03-23",1.355,-7.35,4234300,{"date":1068,"open":864,"high":849,"low":694,"close":702,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":702},"2026-03-20",-0.34,-20,5775500,{"date":1073,"open":857,"high":1074,"low":1075,"close":1076,"change":426,"percent_change":426,"volume":1077,"transactions":9,"vwap":1076},"2026-03-19",1.73,1.64,1.7,1293500,{"date":1079,"open":1013,"high":1080,"low":1076,"close":1076,"change":893,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1076},"2026-03-18",1.788,-4.49,772900,{"date":1084,"open":1085,"high":928,"low":1085,"close":1013,"change":676,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1013},"2026-03-17",1.68,5.33,1364100,{"date":1089,"open":1076,"high":1090,"low":1091,"close":857,"change":393,"percent_change":1092,"volume":1093,"transactions":9,"vwap":857},"2026-03-16",1.735,1.651,-0.59,1643300,{"date":1095,"open":1096,"high":1097,"low":856,"close":1076,"change":212,"percent_change":967,"volume":1098,"transactions":9,"vwap":1076},"2026-03-13",1.75,1.76,769400,{"date":1100,"open":1076,"high":914,"low":1101,"close":1096,"change":153,"percent_change":977,"volume":1102,"transactions":9,"vwap":1096},"2026-03-12",1.66,2334500,{"date":1104,"open":1105,"high":928,"low":1106,"close":1106,"change":682,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-11",1.77,1.71,-3.93,1168600,{"date":1110,"open":857,"high":1013,"low":1101,"close":1013,"change":586,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1013},"2026-03-10",6.59,1618200,{"date":1114,"open":663,"high":856,"low":823,"close":856,"change":676,"percent_change":1115,"volume":1116,"transactions":9,"vwap":856},"2026-03-09",5.7,2004800,{"date":1118,"open":866,"high":1119,"low":1120,"close":848,"change":393,"percent_change":1121,"volume":1122,"transactions":9,"vwap":848},"2026-03-06",1.625,1.562,-0.63,779800,{"date":1124,"open":1075,"high":1125,"low":848,"close":887,"change":600,"percent_change":1126,"volume":1127,"transactions":9,"vwap":887},"2026-03-05",1.65,-3.64,1321100,{"date":1129,"open":1101,"high":856,"low":1130,"close":1125,"change":426,"percent_change":426,"volume":1131,"transactions":9,"vwap":1125},"2026-03-04",1.635,733500,{"date":1133,"open":1085,"high":1076,"low":1125,"close":1125,"change":893,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-03-03",-4.62,925100,{"date":1137,"open":1085,"high":1096,"low":1085,"close":1074,"change":450,"percent_change":424,"volume":1138,"transactions":9,"vwap":1074},"2026-03-02",1367900,{"date":1140,"open":857,"high":451,"low":1141,"close":1106,"change":393,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1106},"2026-02-27",1.675,-0.58,1138800,{"date":1145,"open":451,"high":1146,"low":857,"close":451,"change":393,"percent_change":1142,"volume":1147,"transactions":9,"vwap":451},"2026-02-26",1.74,1177000,{"date":1149,"open":1146,"high":921,"low":451,"close":1074,"change":393,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1074},"2026-02-25",-0.57,709500,{"date":1153,"open":1076,"high":913,"low":1076,"close":1146,"change":565,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1146},"2026-02-24",2.96,2402900,{"date":1157,"open":1085,"high":1106,"low":1075,"close":857,"change":393,"percent_change":1092,"volume":1158,"transactions":9,"vwap":857},"2026-02-23",1081400,{"date":1160,"open":856,"high":1146,"low":1161,"close":1076,"change":450,"percent_change":441,"volume":1162,"transactions":9,"vwap":1076},"2026-02-20",1.645,1517300,{"date":1164,"open":856,"high":1085,"low":849,"close":1085,"change":442,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1085},"2026-02-19",0.6,2874100,{"date":1168,"open":1076,"high":1106,"low":1101,"close":856,"change":433,"percent_change":1169,"volume":1170,"transactions":9,"vwap":856},"2026-02-18",-1.76,763100,{"date":1172,"open":1076,"high":451,"low":1101,"close":1076,"change":426,"percent_change":426,"volume":1173,"transactions":9,"vwap":1076},"2026-02-17",1235400,{"date":1175,"open":1074,"high":1146,"low":1085,"close":1076,"change":364,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1076},"2026-02-13",-1.16,1559100,{"date":1179,"open":922,"high":1180,"low":1076,"close":451,"change":1050,"percent_change":1181,"volume":1182,"transactions":9,"vwap":451},"2026-02-12",1.84,-5.49,1342900,{"date":1184,"open":874,"high":927,"low":1105,"close":929,"change":364,"percent_change":1185,"volume":1186,"transactions":9,"vwap":929},"2026-02-11",-1.09,1303300,{"date":1188,"open":1180,"high":865,"low":913,"close":1180,"change":450,"percent_change":504,"volume":1189,"transactions":9,"vwap":1180},"2026-02-10",2043400,{"date":1191,"open":1013,"high":1180,"low":1192,"close":929,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":929},"2026-02-09",1.761,0.06,3.41,1292200,{"date":1197,"open":1096,"high":922,"low":1198,"close":1097,"change":153,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1097},"2026-02-06",1.745,2.33,1624600,{"date":1202,"open":915,"high":1203,"low":1076,"close":451,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":451},"2026-02-05",1.885,-0.15,-8.02,2947400,{"date":1208,"open":1209,"high":1209,"low":1180,"close":915,"change":1050,"percent_change":1210,"volume":1211,"transactions":9,"vwap":915},"2026-02-04",1.99,-5.08,1807300,{"date":1213,"open":873,"high":892,"low":875,"close":873,"change":442,"percent_change":97,"volume":1214,"transactions":9,"vwap":873},"2026-02-03",5353500,{"date":1216,"open":898,"high":891,"low":898,"close":1217,"change":565,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-02",1.96,2.62,1422200,{"date":1221,"open":865,"high":943,"low":927,"close":898,"change":450,"percent_change":143,"volume":1222,"transactions":9,"vwap":898},"2026-01-30",1966500,{"date":1224,"open":96,"high":96,"low":915,"close":865,"change":212,"percent_change":1225,"volume":1226,"transactions":9,"vwap":865},"2026-01-29",-2.58,2492200,{"date":1228,"open":892,"high":994,"low":943,"close":943,"change":682,"percent_change":580,"volume":1229,"transactions":9,"vwap":943},"2026-01-28",1708100,{"date":1231,"open":96,"high":1232,"low":943,"close":947,"change":832,"percent_change":1233,"volume":1234,"transactions":9,"vwap":947},"2026-01-27",2.025,3.61,1770000,{"date":1236,"open":983,"high":966,"low":886,"close":943,"change":579,"percent_change":1237,"volume":1238,"transactions":9,"vwap":943},"2026-01-26",-2.02,2520800,{"date":1240,"open":891,"high":1209,"low":943,"close":891,"change":393,"percent_change":1241,"volume":1242,"transactions":9,"vwap":891},"2026-01-23",-0.5,2168000,{"date":1244,"open":892,"high":958,"low":891,"close":1209,"change":364,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1209},"2026-01-22",-1,2283200,{"date":1248,"open":892,"high":994,"low":1249,"close":947,"change":426,"percent_change":426,"volume":1250,"transactions":9,"vwap":947},"2026-01-21",1.979,2515700,{"date":1252,"open":947,"high":1253,"low":873,"close":947,"change":579,"percent_change":22,"volume":1254,"transactions":9,"vwap":947},"2026-01-20",2.078,1801400,{"date":1256,"open":966,"high":1257,"low":891,"close":953,"change":450,"percent_change":340,"volume":1258,"transactions":9,"vwap":953},"2026-01-16",2.105,2591200,{"date":1260,"open":994,"high":1261,"low":892,"close":994,"change":426,"percent_change":426,"volume":1262,"transactions":9,"vwap":994},"2026-01-15",2.13,2527500,{"date":1264,"open":886,"high":953,"low":915,"close":994,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":994},"2026-01-14",0.1,5.18,4053000,{"date":1269,"open":891,"high":947,"low":1270,"close":872,"change":433,"percent_change":744,"volume":1271,"transactions":9,"vwap":872},"2026-01-13",1.911,3515100,{"date":1273,"open":892,"high":994,"low":875,"close":1217,"change":893,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1217},"2026-01-12",-3.92,4960900,{"date":1277,"open":1278,"high":1279,"low":891,"close":966,"change":1204,"percent_change":1280,"volume":1281,"transactions":9,"vwap":966},"2026-01-09",2.175,2.19,-6.85,6361000,{"date":1283,"open":1284,"high":1285,"low":1261,"close":1279,"change":153,"percent_change":927,"volume":1286,"transactions":9,"vwap":1279},"2026-01-08",2.145,2.27,2718400,{"date":1288,"open":953,"high":1289,"low":994,"close":1003,"change":1265,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1003},"2026-01-07",2.25,4.88,5966300,{"date":1293,"open":966,"high":965,"low":892,"close":953,"change":401,"percent_change":1294,"volume":1295,"transactions":9,"vwap":953},"2026-01-06",1.49,2867600,{"date":1297,"open":953,"high":964,"low":1298,"close":892,"change":433,"percent_change":1299,"volume":1300,"transactions":9,"vwap":892},"2026-01-05",1.985,-1.46,3432900,{"date":1302,"open":966,"high":965,"low":892,"close":953,"change":401,"percent_change":1294,"volume":1303,"transactions":9,"vwap":953},"2026-01-02",2231100,{"date":1305,"open":873,"high":953,"low":1306,"close":892,"change":1193,"percent_change":26,"volume":1307,"transactions":9,"vwap":892},"2025-12-31",1.953,2371100,{"date":1309,"open":994,"high":1310,"low":1217,"close":1217,"change":893,"percent_change":1274,"volume":1311,"transactions":9,"vwap":1217},"2025-12-30",2.079,3945500,{"date":1313,"open":958,"high":1314,"low":892,"close":966,"change":579,"percent_change":1315,"volume":1316,"transactions":9,"vwap":966},"2025-12-29",2.094,-1.92,2930900,{"date":1318,"open":953,"high":1319,"low":891,"close":978,"change":442,"percent_change":47,"volume":1320,"transactions":9,"vwap":978},"2025-12-26",2.14,3850100,{"date":1322,"open":886,"high":965,"low":1323,"close":998,"change":458,"percent_change":1324,"volume":1325,"transactions":9,"vwap":998},"2025-12-24",1.901,6.15,4666300,{"date":1327,"open":994,"high":953,"low":96,"close":96,"change":959,"percent_change":1328,"volume":1329,"transactions":9,"vwap":96},"2025-12-23",-5.8,6365900,{"date":1331,"open":971,"high":971,"low":891,"close":998,"change":893,"percent_change":1332,"volume":1333,"transactions":9,"vwap":998},"2025-12-22",-3.72,8805000,{"date":1335,"open":978,"high":1336,"low":1337,"close":1003,"change":832,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1003},"2025-12-19",2.199,2.075,3.37,5835200,{"date":1341,"open":1342,"high":976,"low":953,"close":978,"change":682,"percent_change":1343,"volume":1344,"transactions":9,"vwap":978},"2025-12-18",2.185,-3.26,4919100,{"date":1346,"open":1347,"high":1347,"low":983,"close":1003,"change":212,"percent_change":689,"volume":1348,"transactions":9,"vwap":1003},"2025-12-17",2.205,12768500,{"date":1350,"open":977,"high":1351,"low":986,"close":986,"change":521,"percent_change":1352,"volume":1353,"transactions":9,"vwap":986},"2025-12-16",2.57,-6.18,13680900,{"date":1355,"open":1356,"high":1357,"low":965,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-15",2.91,2.92,2.345,-0.065,-2.7,72304900,{"date":1363,"open":1364,"high":26,"low":849,"close":1365,"change":934,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-12",3.05,2.41,-18.31,28139800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-12-11",2.63,2.965,2.604,2.95,0.28,10.49,7540100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":153,"percent_change":825,"volume":1382,"transactions":9,"vwap":1380},"2025-12-10",2.61,2.67,2.55,3243900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1370,"change":433,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1370},"2025-12-09",2.66,2.676,2.5,-1.13,4313900,{"date":1391,"open":1392,"high":1393,"low":1351,"close":1385,"change":364,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1385},"2025-12-08",2.71,2.728,-0.75,4603200,{"date":1397,"open":1380,"high":1398,"low":1399,"close":1400,"change":153,"percent_change":825,"volume":1401,"transactions":9,"vwap":1400},"2025-12-05",2.72,2.565,2.68,3461100,{"date":1403,"open":1404,"high":1385,"low":1405,"close":1406,"change":450,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-04",2.65,2.575,2.64,0.76,3493000,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1218,"change":433,"percent_change":1388,"volume":1413,"transactions":9,"vwap":1218},"2025-12-03",2.69,2.521,3401100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1404,"change":579,"percent_change":703,"volume":1419,"transactions":9,"vwap":1404},"2025-12-02",2.7,2.75,2.615,3260400,{"date":1421,"open":1416,"high":1398,"low":1422,"close":1411,"change":426,"percent_change":426,"volume":1423,"transactions":9,"vwap":1411},"2025-12-01",2.59,4554900,{"date":1425,"open":1380,"high":1426,"low":1427,"close":1411,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1411},"2025-11-28",2.77,2.58,0.08,3.07,3272000,{"date":1432,"open":1433,"high":1404,"low":1433,"close":1379,"change":83,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1379},"2025-11-26",2.44,5.67,3452000,{"date":1437,"open":1365,"high":1438,"low":1439,"close":1438,"change":1265,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-11-25",2.47,2.305,4.22,2341700,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":433,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-24",2.49,2.315,2.37,-1.25,3686200,{"date":1450,"open":1451,"high":477,"low":1452,"close":1453,"change":676,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-11-21",2.35,2.26,2.4,3.9,2896700,{"date":1457,"open":1458,"high":1387,"low":1459,"close":1460,"change":364,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-20",2.39,2.29,2.31,-0.86,4026500,{"date":1464,"open":1365,"high":1465,"low":1285,"close":1199,"change":893,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1199},"2025-11-19",2.451,-3.32,2917500,{"date":1469,"open":1470,"high":1387,"low":1452,"close":1365,"change":676,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1365},"2025-11-18",2.32,3.88,6247700,{"date":1474,"open":953,"high":1475,"low":1209,"close":1470,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1470},"2025-11-17",2.42,0.32,16,9453900,{"date":1480,"open":875,"high":998,"low":927,"close":983,"change":1265,"percent_change":1481,"volume":1482,"transactions":9,"vwap":983},"2025-11-14",5.26,3158700,{"date":1484,"open":872,"high":943,"low":874,"close":875,"change":433,"percent_change":1485,"volume":1486,"transactions":9,"vwap":875},"2025-11-13",-1.55,2532600,{"date":1488,"open":943,"high":1209,"low":904,"close":872,"change":450,"percent_change":363,"volume":1489,"transactions":9,"vwap":872},"2025-11-12",2569900,{"date":1491,"open":927,"high":898,"low":913,"close":898,"change":1193,"percent_change":1492,"volume":1493,"transactions":9,"vwap":898},"2025-11-11",3.24,1944000,{"date":1495,"open":1013,"high":898,"low":1146,"close":874,"change":83,"percent_change":1496,"volume":1497,"transactions":9,"vwap":874},"2025-11-10",8.19,2079600,{"date":1499,"open":1106,"high":1013,"low":1125,"close":1106,"change":393,"percent_change":1142,"volume":1500,"transactions":9,"vwap":1106},"2025-11-07",1538700,{"date":1502,"open":913,"high":1503,"low":856,"close":451,"change":893,"percent_change":647,"volume":1504,"transactions":9,"vwap":451},"2025-11-06",1.818,2418800,{"date":1506,"open":1180,"high":927,"low":1013,"close":922,"change":579,"percent_change":1507,"volume":1508,"transactions":9,"vwap":922},"2025-11-05",-2.17,1642600,{"date":1510,"open":929,"high":899,"low":913,"close":1180,"change":393,"percent_change":934,"volume":1511,"transactions":9,"vwap":1180},"2025-11-04",694200,{"date":1513,"open":96,"high":879,"low":874,"close":874,"change":682,"percent_change":1514,"volume":1515,"transactions":9,"vwap":874},"2025-11-03",-3.65,896900,{"date":1517,"open":875,"high":96,"low":915,"close":886,"change":153,"percent_change":1261,"volume":1518,"transactions":9,"vwap":886},"2025-10-31",962500,{"date":1520,"open":920,"high":886,"low":1521,"close":899,"change":153,"percent_change":1007,"volume":1522,"transactions":9,"vwap":899},"2025-10-30",1.811,854400,{"date":1524,"open":920,"high":1525,"low":1097,"close":1180,"change":442,"percent_change":160,"volume":1526,"transactions":9,"vwap":1180},"2025-10-29",1.867,1503000,{"date":1528,"open":898,"high":886,"low":929,"close":920,"change":893,"percent_change":1529,"volume":1530,"transactions":9,"vwap":920},"2025-10-28",-4.19,1938600,{"date":1532,"open":872,"high":96,"low":927,"close":898,"change":401,"percent_change":864,"volume":1533,"transactions":9,"vwap":898},"2025-10-27",1361200,{"date":1535,"open":898,"high":1536,"low":927,"close":899,"change":393,"percent_change":1537,"volume":1538,"transactions":9,"vwap":899},"2025-10-24",1.925,-0.53,1455700,{"date":1540,"open":872,"high":872,"low":1541,"close":865,"change":364,"percent_change":1542,"volume":1543,"transactions":9,"vwap":865},"2025-10-23",1.854,-1.05,1205900,{"date":1545,"open":994,"high":953,"low":899,"close":898,"change":959,"percent_change":1546,"volume":1030,"transactions":9,"vwap":898},"2025-10-22",-5.91,{"date":1548,"open":983,"high":953,"low":872,"close":994,"change":153,"percent_change":947,"volume":1549,"transactions":9,"vwap":994},"2025-10-21",1857000,{"date":1551,"open":1209,"high":947,"low":943,"close":1209,"change":565,"percent_change":1427,"volume":1552,"transactions":9,"vwap":1209},"2025-10-20",1186600,{"date":1554,"open":1555,"high":983,"low":1556,"close":943,"change":433,"percent_change":1557,"volume":1558,"transactions":9,"vwap":943},"2025-10-17",1.945,1.915,-1.52,1914900,{"date":1560,"open":953,"high":978,"low":1217,"close":873,"change":893,"percent_change":1561,"volume":1562,"transactions":9,"vwap":873},"2025-10-16",-3.9,1148400,{"date":1564,"open":966,"high":964,"low":1232,"close":953,"change":426,"percent_change":426,"volume":1565,"transactions":9,"vwap":953},"2025-10-15",946800,{"date":1567,"open":891,"high":964,"low":873,"close":953,"change":1193,"percent_change":1568,"volume":1569,"transactions":9,"vwap":953},"2025-10-14",3.02,1753700,{"date":1571,"open":994,"high":958,"low":1217,"close":1209,"change":426,"percent_change":426,"volume":1572,"transactions":9,"vwap":1209},"2025-10-13",1657400,{"date":1574,"open":965,"high":965,"low":1217,"close":1209,"change":1050,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1209},"2025-10-10",-4.78,1701300,{"date":1578,"open":947,"high":1319,"low":1209,"close":964,"change":676,"percent_change":1579,"volume":1580,"transactions":9,"vwap":964},"2025-10-09",4.5,1293100,{"date":1582,"open":965,"high":965,"low":891,"close":983,"change":893,"percent_change":1583,"volume":1584,"transactions":9,"vwap":983},"2025-10-08",-3.85,1421700,{"date":1586,"open":1261,"high":1261,"low":966,"close":978,"change":579,"percent_change":1587,"volume":1588,"transactions":9,"vwap":978},"2025-10-07",-1.89,1160000,{"date":1590,"open":1591,"high":1591,"low":994,"close":971,"change":442,"percent_change":128,"volume":1592,"transactions":9,"vwap":971},"2025-10-06",2.16,1406700,{"date":1594,"open":1595,"high":1459,"low":965,"close":1596,"change":682,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-03",2.23,2.11,-3.21,1885900,{"date":1600,"open":964,"high":984,"low":998,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-10-02",2.18,0.13,6.34,2247500,{"date":1606,"open":873,"high":978,"low":873,"close":953,"change":565,"percent_change":1387,"volume":1607,"transactions":9,"vwap":953},"2025-10-01",1071800,{"date":1609,"open":892,"high":953,"low":891,"close":983,"change":433,"percent_change":1610,"volume":1611,"transactions":9,"vwap":983},"2025-09-30",-1.48,1717900,{"date":1613,"open":892,"high":1614,"low":891,"close":994,"change":401,"percent_change":815,"volume":1615,"transactions":9,"vwap":994},"2025-09-29",2.039,951300,{"date":1617,"open":1217,"high":983,"low":1618,"close":983,"change":401,"percent_change":825,"volume":1619,"transactions":9,"vwap":983},"2025-09-26",1.955,939100,{"date":1621,"open":872,"high":891,"low":1622,"close":873,"change":401,"percent_change":740,"volume":1623,"transactions":9,"vwap":873},"2025-09-25",1.905,916200,{"date":1625,"open":1217,"high":873,"low":886,"close":943,"change":442,"percent_change":1626,"volume":1627,"transactions":9,"vwap":943},"2025-09-24",0.52,369800,{"date":1629,"open":994,"high":966,"low":1556,"close":872,"change":893,"percent_change":1630,"volume":1631,"transactions":9,"vwap":872},"2025-09-23",-3.98,806800,{"date":1633,"open":96,"high":947,"low":875,"close":947,"change":676,"percent_change":954,"volume":1634,"transactions":9,"vwap":947},"2025-09-22",749600,{"date":1636,"open":1637,"high":873,"low":899,"close":886,"change":433,"percent_change":1638,"volume":1639,"transactions":9,"vwap":886},"2025-09-19",1.965,-1.54,856700,{"date":1641,"open":873,"high":993,"low":886,"close":96,"change":442,"percent_change":1626,"volume":1642,"transactions":9,"vwap":96},"2025-09-18",535800,{"date":1644,"open":1217,"high":983,"low":943,"close":943,"change":393,"percent_change":74,"volume":1645,"transactions":9,"vwap":943},"2025-09-17",683100,{"date":1647,"open":983,"high":958,"low":96,"close":96,"change":364,"percent_change":1648,"volume":1649,"transactions":9,"vwap":96},"2025-09-16",-1.02,1357600,{"date":1651,"open":1209,"high":953,"low":872,"close":873,"change":442,"percent_change":97,"volume":1652,"transactions":9,"vwap":873},"2025-09-15",1068400,{"date":1654,"open":874,"high":1209,"low":874,"close":1217,"change":565,"percent_change":1218,"volume":1655,"transactions":9,"vwap":1217},"2025-09-12",1992700,{"date":1657,"open":1013,"high":943,"low":1013,"close":898,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":898},"2025-09-11",0.2,11.7,3332100,{"date":1662,"open":1146,"high":1097,"low":1076,"close":1106,"change":393,"percent_change":1142,"volume":1663,"transactions":9,"vwap":1106},"2025-09-10",658000,{"date":1665,"open":1146,"high":1096,"low":1076,"close":451,"change":433,"percent_change":1666,"volume":1667,"transactions":9,"vwap":451},"2025-09-09",-1.71,738200,{"date":1669,"open":922,"high":929,"low":1096,"close":1096,"change":212,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1096},"2025-09-08",-2.78,850100,{"date":1673,"open":913,"high":1674,"low":1097,"close":922,"change":450,"percent_change":381,"volume":1675,"transactions":9,"vwap":922},"2025-09-05",1.825,791200,{"date":1677,"open":1013,"high":913,"low":1096,"close":1013,"change":426,"percent_change":426,"volume":1678,"transactions":9,"vwap":1013},"2025-09-04",968800,{"date":1680,"open":865,"high":1681,"low":1105,"close":1013,"change":600,"percent_change":1343,"volume":1682,"transactions":9,"vwap":1013},"2025-09-03",1.898,959400,{"date":1684,"open":1180,"high":1622,"low":922,"close":1180,"change":426,"percent_change":426,"volume":1685,"transactions":9,"vwap":1180},"2025-09-02",1142400,{"date":1687,"open":920,"high":1688,"low":1013,"close":1180,"change":401,"percent_change":1101,"volume":1689,"transactions":9,"vwap":1180},"2025-08-29",1.865,824900,{"date":1691,"open":1013,"high":920,"low":1105,"close":913,"change":153,"percent_change":1452,"volume":1692,"transactions":9,"vwap":913},"2025-08-28",942100,{"date":1694,"open":856,"high":1013,"low":856,"close":1105,"change":1428,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1105},"2025-08-27",4.73,1258800,{"date":1698,"open":1106,"high":1699,"low":1101,"close":857,"change":426,"percent_change":426,"volume":1700,"transactions":9,"vwap":857},"2025-08-26",1.719,855400,{"date":1702,"open":1076,"high":1074,"low":1101,"close":857,"change":393,"percent_change":1092,"volume":1703,"transactions":9,"vwap":857},"2025-08-25",1533100,{"date":1705,"open":1076,"high":451,"low":1085,"close":1076,"change":393,"percent_change":1142,"volume":1706,"transactions":9,"vwap":1076},"2025-08-22",761100,{"date":1708,"open":856,"high":1096,"low":1119,"close":1106,"change":832,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1106},"2025-08-21",4.27,1577200,{"date":1712,"open":1085,"high":857,"low":1713,"close":1075,"change":433,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1075},"2025-08-20",1.62,-1.8,1281700,{"date":1717,"open":1106,"high":1096,"low":1075,"close":856,"change":433,"percent_change":1169,"volume":1718,"transactions":9,"vwap":856},"2025-08-19",1347300,{"date":1720,"open":451,"high":1096,"low":856,"close":1076,"change":426,"percent_change":426,"volume":1721,"transactions":9,"vwap":1076},"2025-08-18",922500,{"date":1723,"open":1076,"high":1724,"low":1101,"close":1076,"change":450,"percent_change":441,"volume":664,"transactions":9,"vwap":1076},"2025-08-15",1.715,{"date":1726,"open":1146,"high":1146,"low":1727,"close":1085,"change":600,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1085},"2025-08-14",1.605,-3.45,1455300,{"date":1731,"open":1106,"high":1146,"low":1075,"close":1146,"change":1428,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1146},"2025-08-13",4.82,1376800,{"date":1735,"open":740,"high":1101,"low":816,"close":1101,"change":586,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1101},"2025-08-12",7.1,991200,{"date":1739,"open":825,"high":1740,"low":815,"close":740,"change":565,"percent_change":1741,"volume":1742,"transactions":9,"vwap":740},"2025-08-11",1.589,3.33,785300,{"date":1744,"open":825,"high":823,"low":837,"close":815,"change":393,"percent_change":1745,"volume":1746,"transactions":9,"vwap":815},"2025-08-08",-0.66,462200,{"date":1748,"open":823,"high":1749,"low":1294,"close":838,"change":364,"percent_change":1750,"volume":1751,"transactions":9,"vwap":838},"2025-08-07",1.547,-1.31,581200,{"date":1753,"open":823,"high":1754,"low":1755,"close":823,"change":393,"percent_change":1756,"volume":1757,"transactions":9,"vwap":823},"2025-08-06",1.555,1.495,-0.65,590000,{"date":1759,"open":1294,"high":740,"low":829,"close":816,"change":565,"percent_change":1760,"volume":1761,"transactions":9,"vwap":816},"2025-08-05",3.36,831000,{"date":1763,"open":793,"high":1755,"low":831,"close":1294,"change":1193,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1294},"2025-08-04",4.2,581800,{"date":1767,"open":817,"high":837,"low":808,"close":831,"change":364,"percent_change":1768,"volume":1769,"transactions":9,"vwap":831},"2025-08-01",-1.38,673500,{"date":1771,"open":802,"high":1294,"low":831,"close":793,"change":426,"percent_change":426,"volume":1772,"transactions":9,"vwap":793},"2025-07-31",443700,{"date":1774,"open":825,"high":1775,"low":739,"close":793,"change":393,"percent_change":1776,"volume":1777,"transactions":9,"vwap":793},"2025-07-30",1.525,-0.68,1234500,{"date":1779,"open":816,"high":740,"low":793,"close":829,"change":859,"percent_change":1780,"volume":1781,"transactions":9,"vwap":829},"2025-07-29",-5.81,1284900,{"date":1783,"open":887,"high":887,"low":825,"close":740,"change":433,"percent_change":1784,"volume":1785,"transactions":9,"vwap":740},"2025-07-28",-1.9,730600,{"date":1787,"open":848,"high":864,"low":816,"close":848,"change":442,"percent_change":1788,"volume":1789,"transactions":9,"vwap":848},"2025-07-25",0.64,492900,{"date":1791,"open":864,"high":1075,"low":1792,"close":866,"change":433,"percent_change":1793,"volume":1794,"transactions":9,"vwap":866},"2025-07-24",1.545,-1.88,997200,{"date":1796,"open":740,"high":864,"low":1797,"close":864,"change":1193,"percent_change":1454,"volume":1798,"transactions":9,"vwap":864},"2025-07-23",1.524,1598400,{"date":1800,"open":815,"high":887,"low":1294,"close":816,"change":565,"percent_change":1760,"volume":1801,"transactions":9,"vwap":816},"2025-07-22",1693100,{"date":1803,"open":848,"high":864,"low":837,"close":1294,"change":859,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1294},"2025-07-21",-5.7,1744700,{"date":1807,"open":1101,"high":856,"low":663,"close":848,"change":682,"percent_change":1808,"volume":1809,"transactions":9,"vwap":848},"2025-07-18",-4.24,1742900,{"date":1811,"open":857,"high":1106,"low":887,"close":1125,"change":364,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1125},"2025-07-17",-1.2,2020500,{"date":1815,"open":837,"high":1074,"low":1816,"close":856,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":856},"2025-07-16",1.445,0.19,12.84,4279200,{"date":1821,"open":739,"high":815,"low":817,"close":837,"change":1265,"percent_change":1822,"volume":1823,"transactions":9,"vwap":837},"2025-07-15",7.25,3767100,{"date":1825,"open":1754,"high":887,"low":702,"close":1023,"change":867,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1023},"2025-07-14",-11.54,7028000,{"date":1829,"open":1146,"high":943,"low":829,"close":663,"change":1245,"percent_change":1830,"volume":1831,"transactions":9,"vwap":663},"2025-07-11",-39.06,21239200,{"date":1833,"open":1453,"high":1834,"low":1459,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-07-10",2.56,0.16,6.67,1363300,{"date":1839,"open":1285,"high":1840,"low":1289,"close":1453,"change":1841,"percent_change":1836,"volume":1842,"transactions":9,"vwap":1453},"2025-07-09",2.46,0.15,1359200,{"date":1844,"open":1279,"high":1199,"low":1591,"close":1289,"change":1428,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1289},"2025-07-08",3.69,1182600,{"date":1848,"open":886,"high":984,"low":898,"close":1007,"change":1008,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1007},"2025-07-07",11.86,2239000,{"date":1852,"open":886,"high":96,"low":875,"close":943,"change":450,"percent_change":466,"volume":1853,"transactions":9,"vwap":943},"2025-07-03",237700,{"date":1855,"open":875,"high":872,"low":927,"close":886,"change":153,"percent_change":1261,"volume":1856,"transactions":9,"vwap":886},"2025-07-02",351600,{"date":1858,"open":96,"high":873,"low":899,"close":899,"change":600,"percent_change":1859,"volume":1860,"transactions":9,"vwap":899},"2025-07-01",-3.09,375000,{"date":1862,"open":898,"high":1618,"low":927,"close":943,"change":1428,"percent_change":1863,"volume":1864,"transactions":9,"vwap":943},"2025-06-30",4.3,548100,{"date":1866,"open":1217,"high":892,"low":1867,"close":927,"change":893,"percent_change":1868,"volume":1869,"transactions":9,"vwap":927},"2025-06-27",1.852,-4.12,1094100,{"date":1871,"open":898,"high":891,"low":1872,"close":943,"change":565,"percent_change":1404,"volume":1873,"transactions":9,"vwap":943},"2025-06-26",1.881,616500,{"date":1875,"open":922,"high":898,"low":921,"close":865,"change":1265,"percent_change":1876,"volume":1877,"transactions":9,"vwap":865},"2025-06-25",5.59,671300,{"date":1879,"open":1013,"high":929,"low":1880,"close":928,"change":401,"percent_change":1076,"volume":1881,"transactions":9,"vwap":928},"2025-06-24",1.755,526500,{"date":1883,"open":1085,"high":928,"low":1125,"close":1097,"change":832,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1097},"2025-06-23",4.14,1035000,{"date":1887,"open":1074,"high":1074,"low":856,"close":857,"change":433,"percent_change":1888,"volume":1889,"transactions":9,"vwap":857},"2025-06-20",-1.74,274200,{"date":1891,"open":451,"high":928,"low":856,"close":451,"change":393,"percent_change":1142,"volume":1892,"transactions":9,"vwap":451},"2025-06-18",563400,{"date":1894,"open":857,"high":922,"low":857,"close":1074,"change":442,"percent_change":39,"volume":1895,"transactions":9,"vwap":1074},"2025-06-17",577500,{"date":1897,"open":1125,"high":1074,"low":1713,"close":451,"change":832,"percent_change":634,"volume":1898,"transactions":9,"vwap":451},"2025-06-16",461900,{"date":1900,"open":1075,"high":857,"low":1075,"close":1125,"change":433,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1125},"2025-06-13",-1.79,479200,{"date":1904,"open":857,"high":1090,"low":1101,"close":1085,"change":579,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1085},"2025-06-12",-2.33,412600,{"date":1908,"open":1097,"high":1105,"low":1106,"close":451,"change":433,"percent_change":1666,"volume":1909,"transactions":9,"vwap":451},"2025-06-11",520500,{"date":1911,"open":1013,"high":922,"low":1096,"close":1096,"change":426,"percent_change":426,"volume":1912,"transactions":9,"vwap":1096},"2025-06-10",477400,{"date":1914,"open":1105,"high":1915,"low":1106,"close":1096,"change":450,"percent_change":425,"volume":1916,"transactions":9,"vwap":1096},"2025-06-09",1.805,771800,{"date":1918,"open":1097,"high":1105,"low":1076,"close":1074,"change":393,"percent_change":1150,"volume":1919,"transactions":9,"vwap":1074},"2025-06-06",535500,{"date":1921,"open":1076,"high":1097,"low":1922,"close":1146,"change":676,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1146},"2025-06-05",1.641,5.45,790100,{"date":1926,"open":1085,"high":1927,"low":1075,"close":1125,"change":579,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1125},"2025-06-04",1.716,-2.37,577100,{"date":1931,"open":1096,"high":1096,"low":1101,"close":857,"change":579,"percent_change":658,"volume":1932,"transactions":9,"vwap":857},"2025-06-03",737300,{"date":1934,"open":1075,"high":1097,"low":1119,"close":1074,"change":586,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1074},"2025-06-02",6.79,973000,{"date":1938,"open":866,"high":1125,"low":838,"close":1713,"change":401,"percent_change":865,"volume":1939,"transactions":9,"vwap":1713},"2025-05-30",603100,{"date":1941,"open":838,"high":1942,"low":838,"close":887,"change":832,"percent_change":1943,"volume":1944,"transactions":9,"vwap":887},"2025-05-29",1.595,4.61,543500,{"date":1946,"open":817,"high":830,"low":807,"close":825,"change":1265,"percent_change":1947,"volume":1948,"transactions":9,"vwap":825},"2025-05-28",7.04,655600,{"date":1950,"open":848,"high":1942,"low":808,"close":739,"change":959,"percent_change":1951,"volume":1952,"transactions":9,"vwap":739},"2025-05-27",-7.79,1805900,{"date":1954,"open":808,"high":816,"low":702,"close":816,"change":1841,"percent_change":1955,"volume":1956,"transactions":9,"vwap":816},"2025-05-23",10.79,960900,{"date":1958,"open":702,"high":1959,"low":1960,"close":807,"change":442,"percent_change":1961,"volume":1962,"transactions":9,"vwap":807},"2025-05-22",1.415,1.345,0.72,470800,{"date":1964,"open":807,"high":802,"low":1064,"close":1023,"change":393,"percent_change":68,"volume":1965,"transactions":9,"vwap":1023},"2025-05-21",749900,{"date":1967,"open":528,"high":817,"low":528,"close":807,"change":1265,"percent_change":1968,"volume":1969,"transactions":9,"vwap":807},"2025-05-20",7.75,968100,{"date":1971,"open":400,"high":657,"low":400,"close":529,"change":832,"percent_change":1972,"volume":1973,"transactions":9,"vwap":529},"2025-05-19",5.74,1043000,{"date":1975,"open":381,"high":440,"low":417,"close":400,"change":832,"percent_change":1976,"volume":1977,"transactions":9,"vwap":400},"2025-05-16",6.09,877600,{"date":1979,"open":424,"high":1055,"low":382,"close":550,"change":364,"percent_change":1666,"volume":1980,"transactions":9,"vwap":550},"2025-05-15",719500,{"date":1982,"open":496,"high":390,"low":496,"close":424,"change":364,"percent_change":1983,"volume":1984,"transactions":9,"vwap":424},"2025-05-14",-1.68,1006600,{"date":1986,"open":441,"high":537,"low":425,"close":441,"change":393,"percent_change":394,"volume":1987,"transactions":9,"vwap":441},"2025-05-13",653100,{"date":1989,"open":424,"high":400,"low":557,"close":118,"change":676,"percent_change":1990,"volume":1991,"transactions":9,"vwap":118},"2025-05-12",8.11,840300,{"date":1993,"open":441,"high":400,"low":1994,"close":496,"change":859,"percent_change":1995,"volume":1996,"transactions":9,"vwap":496},"2025-05-09",1.095,-7.5,1468600,{"date":1998,"open":657,"high":657,"low":409,"close":118,"change":859,"percent_change":1999,"volume":2000,"transactions":9,"vwap":118},"2025-05-08",-6.98,2217700,{"date":2002,"open":528,"high":656,"low":2003,"close":529,"change":442,"percent_change":241,"volume":2004,"transactions":9,"vwap":529},"2025-05-07",1.223,528900,{"date":2006,"open":687,"high":693,"low":688,"close":667,"change":212,"percent_change":2007,"volume":2008,"transactions":9,"vwap":667},"2025-05-06",-3.76,1121600,{"date":2010,"open":656,"high":702,"low":2011,"close":687,"change":450,"percent_change":823,"volume":2012,"transactions":9,"vwap":687},"2025-05-05",1.287,752700,{"date":2014,"open":693,"high":829,"low":667,"close":675,"change":393,"percent_change":729,"volume":2015,"transactions":9,"vwap":675},"2025-05-02",1901300,{"date":2017,"open":675,"high":702,"low":2018,"close":657,"change":426,"percent_change":426,"volume":2019,"transactions":9,"vwap":657},"2025-05-01",1.281,784900,{"date":2021,"open":118,"high":2022,"low":550,"close":657,"change":676,"percent_change":2023,"volume":2024,"transactions":9,"vwap":657},"2025-04-30",1.365,7.32,2558700,{"date":2026,"open":693,"high":694,"low":400,"close":537,"change":959,"percent_change":2027,"volume":2028,"transactions":9,"vwap":537},"2025-04-29",-8.89,1936200,{"date":2030,"open":675,"high":781,"low":440,"close":694,"change":832,"percent_change":2031,"volume":2032,"transactions":9,"vwap":694},"2025-04-28",5.47,1756400,{"date":2034,"open":667,"high":657,"low":390,"close":667,"change":450,"percent_change":887,"volume":2035,"transactions":9,"vwap":667},"2025-04-25",1435500,{"date":182,"open":424,"high":391,"low":483,"close":391,"change":676,"percent_change":2037,"volume":2038,"transactions":9,"vwap":391},7.69,1972200]