[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHGG":3,"homepage-market-summary":31,"stock-historical-CHGG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHGG","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},"CHEGG, INC.","NYSE",null,"SERVICES-EDUCATIONAL SERVICES","Chegg Inc is an American educational services company. The Chegg platform provides products and services to support learners with their academic course materials, as well as their career and personal skills development. The company's service and product offerings fall into two categories: Chegg Skilling; and Academic Services, which derives maximum revenue. Geographically, it derives in United States and International.","595","San Francisco, CA",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},0.738,0.711,0.755,0.71,0.7106,0.0274,3.86,940863.303225,2382,0.7349,1.57,0.44999999,1731790.547071212,25.7,3240,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.9,2335992,852637236.767803,29.47,"2025-04-22",[183,184,194,205,216,226,237,248,258,268,278,288,297,307,317,327,336,344,354,365,376,387,397,407,418,428,438,448,459,470,481,492,500,510,520,529,540,550,559,568,578,587,595,602,612,622,630,639,647,657,667,677,688,699,709,718,725,732,738,742,748,752,758,763,769,774,780,785,792,797,802,806,811,814,818,825,830,834,838,843,846,850,855,860,866,874,878,883,889,896,902,909,914,921,927,930,933,937,941,946,951,956,962,967,971,975,979,983,987,991,994,997,1001,1006,1010,1014,1017,1021,1025,1029,1033,1038,1043,1047,1054,1059,1062,1067,1072,1077,1082,1088,1096,1101,1107,1112,1116,1120,1124,1129,1134,1137,1141,1145,1150,1154,1157,1161,1165,1168,1172,1176,1180,1183,1187,1191,1195,1199,1203,1208,1212,1216,1220,1224,1228,1233,1237,1240,1244,1248,1252,1256,1259,1263,1267,1271,1275,1279,1283,1287,1290,1294,1298,1302,1305,1309,1313,1316,1320,1324,1327,1330,1333,1337,1341,1344,1348,1352,1355,1358,1361,1365,1369,1373,1377,1380,1383,1386,1389,1393,1397,1401,1404,1408,1411,1414,1417,1421,1425,1429,1433,1437,1440,1444,1448,1451,1455,1459,1462,1465,1469,1473,1477,1482,1487,1492,1495,1498,1501,1505,1509,1512,1515,1519,1524,1528,1535,1540,1543,1546,1550,1557,1562,1567,1571,1574,1578,1582,1588,1595,1604,1608,1614,1618,1622,1627,1632,1635,1639,1643,1648,1653,1657,1662,1666,1670,1674,1678,1682,1685,1688,1692,1696,1700,1703,1707,1710,1714,1718,1722,1726,1729,1733,1737,1741,1745,1749,1753,1757,1761,1765,1769,1774,1780,1783,1787,1790,1794,1797,1801,1805,1809,1812,1816,1820,1823,1826,1830,1834,1838,1841,1844,1847,1851,1855,1858,1862,1867,1871,1875,1878,1884,1890,1895,1899,1902,1905,1909,1913,1917,1921,1924,1928,1931,1935,1939,1942,1946,1950,1954,1958,1962,1965,1968,1972,1975,1979,1983,1986,1990,1994,1997,2000,2003,2007],{"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",0.719,0.7199,0.6518,-0.0151,-2.08,1179254.886025,4375,0.6874,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.7164,0.7345,0.702,0.7257,0.0217,3.08,493618.91404,1563,0.7242,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",0.722,0.7357,0.6931,0.704,-0.0153,-2.13,530234.934014,1878,0.7045,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":199},"2026-09-28",0.7255,0.7448,0.7078,0.7193,-0.0154,-2.1,488742.038437,1859,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",0.727,0.7481,0.7201,0.7347,0.0094,1.3,283414.744393,1635,0.7322,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",0.75,0.752,0.725,0.7253,-0.0075,-1.02,497611.456586,1593,0.7352,{"date":249,"open":39,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",0.75879,0.7113,0.7328,-0.016,-2.14,377642.860317,1727,0.7332,{"date":259,"open":260,"high":239,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.721,0.7131,0.7488,0.0288,4,493013.935674,1407,0.7417,{"date":269,"open":270,"high":271,"low":272,"close":270,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.72,0.7244,0.6969,0.0245,3.52,597119.639619,2733,0.7141,{"date":279,"open":280,"high":281,"low":209,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",0.7541,0.7606,0.6955,-0.0492,-6.61,2644445.25672,3029,0.7047,{"date":289,"open":39,"high":290,"low":39,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.7699,0.7447,0.0105,1.43,292476.481947,1606,0.7558,{"date":298,"open":160,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.7498,0.7233,0.7342,-0.0082,-1.1,374067.999615,1401,0.7371,{"date":308,"open":18,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.768,0.7308,0.7424,-0.0206,-2.7,266837.886402,1630,0.7487,{"date":318,"open":239,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.7695,0.7427,0.763,0.0283,3.85,478038.705474,2001,0.7573,{"date":328,"open":329,"high":239,"low":330,"close":231,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.7251,0.724401,0.0047,0.64,593897.927675,2507,0.736,{"date":337,"open":239,"high":338,"low":339,"close":39,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":329},"2026-09-10",0.7688,0.7101,-0.0274,-3.62,1703915.128221,3317,{"date":345,"open":346,"high":347,"low":239,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",0.8021,0.8354,0.7574,-0.039,-4.9,1220630.606469,3994,0.7836,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.82,0.839999,0.79115,0.7964,-0.0549,-6.45,1160568.284366,3670,0.8072,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",0.952,0.9779,0.8423,0.8513,-0.1275,-13.03,2335873.467932,7372,0.8967,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.8337,1.03,0.8098,0.9788,0.1515,18.31,9108105.864134,18807,0.9712,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.7736,0.85,0.8273,0.0343,4.33,1032470.787925,2607,0.8244,{"date":398,"open":399,"high":400,"low":240,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",0.8116,0.8298,0.793,-0.052,-6.15,1128236.226979,4121,0.791,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",0.844,0.8476,0.805,0.845,0.0009,0.11,617478.793525,2019,0.8227,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.8094,0.86,0.8441,0.0422,5.26,713099.299344,2120,0.8327,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.7857,0.8381,0.8019,0.0119,1.51,495688.761077,1124,0.8146,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.7757,0.8118,0.79,-0.0014,-0.18,270024.816235,836,0.7929,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",0.7933,0.813,0.7709,0.7914,-0.0089,-1.11,533456.893049,1690,0.7882,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",0.81,0.8282,0.7999,0.8003,-0.0177,-2.16,318492.442943,1605,0.8048,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",0.7528,0.83,0.7516,0.818,0.0653,8.68,1756833.618777,3284,0.7975,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",0.7622,0.7994,0.745,0.7527,-0.0071,-0.93,724650.003242,1978,0.7649,{"date":493,"open":133,"high":494,"low":239,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",0.8004,0.7598,0,1687822.197044,2976,0.7745,{"date":501,"open":502,"high":503,"low":504,"close":495,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",0.77,0.7941,0.7525,-0.0054,-0.71,1050513.893626,3280,0.7711,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",0.8,0.761,0.7652,-0.023,-2.92,608869.246716,1829,0.7705,{"date":521,"open":461,"high":522,"low":523,"close":458,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",0.8366,0.7864,-0.0165,-2.05,615251.958701,3478,0.8043,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",0.7795,0.8142,0.7617,0.8047,0.0044,0.55,1211648.847472,5605,0.7816,{"date":541,"open":542,"high":543,"low":544,"close":464,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",0.833,0.8499,0.7819,-0.0353,-4.22,1448657.989275,4956,0.8096,{"date":551,"open":421,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":543},"2026-08-11",0.87,0.8331,0.8356,-0.0178,-2.09,556564.915226,3148,{"date":560,"open":68,"high":561,"low":390,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",0.92,0.8534,-0.0623,-6.8,1260489.326867,3961,0.8778,{"date":569,"open":421,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.9177,0.840101,0.9157,0.0371,4.22,950399.363725,3863,0.8891,{"date":579,"open":580,"high":581,"low":512,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":567},"2026-08-06",0.9816,1.09,0.8786,-0.1514,-14.7,4716990.820722,17272,{"date":588,"open":589,"high":590,"low":591,"close":379,"change":496,"percent_change":496,"volume":592,"transactions":593,"vwap":594},"2026-08-05",1.06,1.075,0.9915,1866610.319413,5558,1.0312,{"date":596,"open":597,"high":589,"low":597,"close":379,"change":598,"percent_change":597,"volume":599,"transactions":600,"vwap":601},"2026-08-04",0.98,0.01,818381.926306,2995,1.0358,{"date":603,"open":604,"high":605,"low":606,"close":90,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",0.9734,1.055,0.9701,0.037,3.76,963506.697289,3643,1.0164,{"date":613,"open":614,"high":605,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",1.04,0.9795,0.983,-0.067,-6.38,838387.367403,3532,1.006,{"date":623,"open":624,"high":625,"low":47,"close":624,"change":598,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",1.05,1.0596,0.96,601933.968736,1523,1.0285,{"date":631,"open":632,"high":633,"low":103,"close":614,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",1.08,1.15,-0.04,-3.7,1641121.226136,5777,1.0699,{"date":640,"open":47,"high":641,"low":642,"close":632,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":589},"2026-07-28",1.1,0.973101,0.0944,9.58,2114174.503362,5681,{"date":648,"open":649,"high":47,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.95,0.94,0.9856,0.0237,2.46,565450.903128,2716,0.9679,{"date":658,"open":659,"high":614,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",0.9813,0.9437,0.9619,-0.0111,-1.14,1553834.457019,5137,1.0011,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":660},"2026-07-23",0.9259,0.9897,0.8831,0.973,0.0804,9.01,1288552.782172,4200,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",0.9049,0.9309,0.8811,0.8926,-0.0324,-3.5,527775.584934,3033,0.9044,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",0.865,0.9589,0.8638,0.925,0.052,5.96,996475.447145,4297,0.9239,{"date":700,"open":701,"high":702,"low":461,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",0.8198,0.8897,0.873,0.053,6.46,2235117.061005,4801,0.8635,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",0.79000002,0.82999998,0.76999998,0.81999999,0.04,5.13,1312100,{"date":719,"open":714,"high":712,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",0.75999999,0.77999997,-0.06,-7.14,1549900,{"date":726,"open":714,"high":727,"low":461,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-15",0.86000001,0.83999997,0.02,2.44,1003200,{"date":733,"open":461,"high":734,"low":461,"close":714,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":714},"2026-07-14",0.88,-0.03,-3.53,964800,{"date":739,"open":727,"high":734,"low":728,"close":740,"change":496,"percent_change":496,"volume":741,"transactions":9,"vwap":740},"2026-07-13",0.85000002,745500,{"date":743,"open":744,"high":745,"low":740,"close":740,"change":634,"percent_change":746,"volume":747,"transactions":9,"vwap":740},"2026-07-10",0.88999999,0.92000002,-4.49,542400,{"date":749,"open":744,"high":750,"low":552,"close":744,"change":113,"percent_change":455,"volume":751,"transactions":9,"vwap":744},"2026-07-09",0.91000003,883300,{"date":753,"open":754,"high":754,"low":734,"close":755,"change":634,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",0.93000001,0.89999998,-4.26,721000,{"date":759,"open":760,"high":47,"low":754,"close":650,"change":634,"percent_change":761,"volume":762,"transactions":9,"vwap":650},"2026-07-07",0.99000001,-4.08,901500,{"date":764,"open":103,"high":624,"low":765,"close":766,"change":735,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",0.97000003,0.98000002,-2.97,1575800,{"date":770,"open":641,"high":641,"low":103,"close":103,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":103},"2026-07-02",-0.09,-8.18,1181800,{"date":775,"open":103,"high":776,"low":47,"close":641,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":641},"2026-07-01",1.14,0.09,8.91,1753000,{"date":781,"open":776,"high":776,"low":47,"close":103,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":103},"2026-06-30",-0.1,-9.01,2067100,{"date":786,"open":787,"high":788,"low":632,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-29",1.11,1.12,-0.02,-1.77,1051900,{"date":793,"open":90,"high":118,"low":90,"close":118,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":118},"2026-06-26",0.08,7.62,1272800,{"date":798,"open":379,"high":799,"low":90,"close":624,"change":113,"percent_change":800,"volume":801,"transactions":9,"vwap":624},"2026-06-25",1.07,-0.94,1570600,{"date":803,"open":799,"high":581,"low":614,"close":589,"change":789,"percent_change":804,"volume":805,"transactions":9,"vwap":589},"2026-06-24",-1.85,1007600,{"date":807,"open":379,"high":581,"low":103,"close":632,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":632},"2026-06-23",0.03,2.86,987600,{"date":812,"open":379,"high":632,"low":760,"close":624,"change":496,"percent_change":496,"volume":813,"transactions":9,"vwap":624},"2026-06-22",1636600,{"date":815,"open":589,"high":581,"low":379,"close":624,"change":729,"percent_change":816,"volume":817,"transactions":9,"vwap":624},"2026-06-18",1.94,2866800,{"date":819,"open":820,"high":821,"low":90,"close":379,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":379},"2026-06-17",1.17,1.18,-0.13,-11.21,1593700,{"date":826,"open":632,"high":821,"low":624,"close":827,"change":108,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-16",1.16,5.45,1597100,{"date":831,"open":776,"high":633,"low":641,"close":641,"change":113,"percent_change":832,"volume":833,"transactions":9,"vwap":641},"2026-06-15",-0.9,763500,{"date":835,"open":788,"high":776,"low":581,"close":787,"change":634,"percent_change":836,"volume":837,"transactions":9,"vwap":787},"2026-06-12",-3.48,688700,{"date":839,"open":641,"high":633,"low":581,"close":633,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":633},"2026-06-11",0.05,4.55,766000,{"date":844,"open":787,"high":776,"low":581,"close":641,"change":113,"percent_change":832,"volume":845,"transactions":9,"vwap":641},"2026-06-10",783100,{"date":847,"open":633,"high":633,"low":624,"close":787,"change":113,"percent_change":848,"volume":849,"transactions":9,"vwap":787},"2026-06-09",-0.89,1384400,{"date":851,"open":633,"high":820,"low":581,"close":788,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":788},"2026-06-08",-0.05,-4.27,1519400,{"date":856,"open":857,"high":858,"low":633,"close":820,"change":771,"percent_change":723,"volume":859,"transactions":9,"vwap":820},"2026-06-05",1.26,1.27,1820900,{"date":861,"open":862,"high":863,"low":864,"close":857,"change":808,"percent_change":730,"volume":865,"transactions":9,"vwap":857},"2026-06-04",1.24,1.31,1.23,1230300,{"date":867,"open":868,"high":869,"low":870,"close":864,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":864},"2026-06-03",1.33,1.37,1.2,-0.11,-8.21,1659600,{"date":875,"open":868,"high":876,"low":233,"close":83,"change":496,"percent_change":496,"volume":877,"transactions":9,"vwap":83},"2026-06-02",1.38,1305400,{"date":879,"open":863,"high":880,"low":858,"close":83,"change":808,"percent_change":881,"volume":882,"transactions":9,"vwap":83},"2026-06-01",1.39,2.29,1497800,{"date":884,"open":885,"high":885,"low":863,"close":863,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":863},"2026-05-29",1.5,-0.19,-12.67,4436300,{"date":890,"open":891,"high":434,"low":892,"close":885,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-05-28",1.41,1.4,0.07,4.9,1266100,{"date":897,"open":891,"high":898,"low":899,"close":293,"change":598,"percent_change":900,"volume":901,"transactions":9,"vwap":293},"2026-05-27",1.49,1.36,0.7,1457600,{"date":903,"open":904,"high":905,"low":880,"close":906,"change":822,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-26",1.55,1.56,1.42,-8.39,2538500,{"date":910,"open":906,"high":905,"low":233,"close":904,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":904},"2026-05-22",0.12,8.39,4034000,{"date":915,"open":916,"high":917,"low":821,"close":293,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":293},"2026-05-21",1.21,1.44,0.21,17.21,3609700,{"date":922,"open":614,"high":864,"low":614,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-20",1.22,0.17,16.19,2854400,{"date":928,"open":614,"high":624,"low":47,"close":624,"change":729,"percent_change":816,"volume":929,"transactions":9,"vwap":624},"2026-05-19",1371700,{"date":931,"open":379,"high":614,"low":766,"close":379,"change":598,"percent_change":597,"volume":932,"transactions":9,"vwap":379},"2026-05-18",902600,{"date":934,"open":614,"high":581,"low":103,"close":90,"change":735,"percent_change":935,"volume":936,"transactions":9,"vwap":90},"2026-05-15",-2.86,1093900,{"date":938,"open":821,"high":821,"low":614,"close":624,"change":771,"percent_change":939,"volume":940,"transactions":9,"vwap":624},"2026-05-14",-7.89,2816800,{"date":942,"open":632,"high":633,"low":943,"close":776,"change":918,"percent_change":944,"volume":945,"transactions":9,"vwap":776},"2026-05-13",0.95999998,22.58,11806500,{"date":947,"open":47,"high":47,"low":750,"close":754,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":754},"2026-05-12",-0.07,-7,3031900,{"date":952,"open":118,"high":776,"low":766,"close":47,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":47},"2026-05-11",-0.16,-13.79,3516900,{"date":957,"open":233,"high":958,"low":624,"close":827,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":827},"2026-05-08",1.32,-0.12,-9.38,4233700,{"date":963,"open":820,"high":83,"low":776,"close":964,"change":911,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-07",1.28,10.34,6412300,{"date":968,"open":870,"high":862,"low":633,"close":827,"change":969,"percent_change":361,"volume":970,"transactions":9,"vwap":827},"2026-05-06",-0.08,2473300,{"date":972,"open":61,"high":857,"low":641,"close":862,"change":777,"percent_change":973,"volume":974,"transactions":9,"vwap":862},"2026-05-05",7.83,2657500,{"date":976,"open":581,"high":821,"low":581,"close":633,"change":808,"percent_change":977,"volume":978,"transactions":9,"vwap":633},"2026-05-04",2.68,1874000,{"date":980,"open":787,"high":776,"low":787,"close":788,"change":808,"percent_change":981,"volume":982,"transactions":9,"vwap":788},"2026-05-01",2.75,510300,{"date":984,"open":827,"high":820,"low":581,"close":581,"change":852,"percent_change":985,"volume":986,"transactions":9,"vwap":581},"2026-04-30",-4.39,1078000,{"date":988,"open":589,"high":61,"low":614,"close":776,"change":893,"percent_change":989,"volume":990,"transactions":9,"vwap":776},"2026-04-29",6.54,2447200,{"date":992,"open":589,"high":787,"low":624,"close":799,"change":729,"percent_change":177,"volume":993,"transactions":9,"vwap":799},"2026-04-28",581200,{"date":995,"open":589,"high":633,"low":90,"close":624,"change":729,"percent_change":816,"volume":996,"transactions":9,"vwap":624},"2026-04-27",2122700,{"date":998,"open":765,"high":624,"low":754,"close":379,"change":108,"percent_change":999,"volume":1000,"transactions":9,"vwap":379},"2026-04-24",6.19,1181500,{"date":1002,"open":624,"high":624,"low":1003,"close":765,"change":722,"percent_change":1004,"volume":1005,"transactions":9,"vwap":765},"2026-04-23",0.94999999,-5.83,2075100,{"date":1007,"open":47,"high":799,"low":47,"close":379,"change":715,"percent_change":1008,"volume":1009,"transactions":9,"vwap":379},"2026-04-22",4.04,923400,{"date":1011,"open":47,"high":379,"low":1003,"close":760,"change":735,"percent_change":1012,"volume":1013,"transactions":9,"vwap":760},"2026-04-21",-2.94,1460000,{"date":1015,"open":614,"high":581,"low":760,"close":90,"change":735,"percent_change":935,"volume":1016,"transactions":9,"vwap":90},"2026-04-20",1948300,{"date":1018,"open":633,"high":633,"low":103,"close":624,"change":969,"percent_change":1019,"volume":1020,"transactions":9,"vwap":624},"2026-04-17",-7.08,2126200,{"date":1022,"open":581,"high":821,"low":624,"close":118,"change":715,"percent_change":1023,"volume":1024,"transactions":9,"vwap":118},"2026-04-16",3.67,1987200,{"date":1026,"open":47,"high":641,"low":1003,"close":581,"change":911,"percent_change":1027,"volume":1028,"transactions":9,"vwap":581},"2026-04-15",12.37,1968600,{"date":1030,"open":650,"high":90,"low":750,"close":765,"change":715,"percent_change":1031,"volume":1032,"transactions":9,"vwap":765},"2026-04-14",4.3,2056400,{"date":1034,"open":461,"high":1003,"low":721,"close":754,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":754},"2026-04-13",0.13,16.25,2022100,{"date":1039,"open":728,"high":552,"low":721,"close":1040,"change":722,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-10",0.80000001,-6.98,1286500,{"date":1044,"open":755,"high":755,"low":1040,"close":727,"change":735,"percent_change":1045,"volume":1046,"transactions":9,"vwap":727},"2026-04-09",-3.37,1800500,{"date":1048,"open":1049,"high":650,"low":1050,"close":744,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":744},"2026-04-08",0.74000001,0.73000002,0.16,21.92,3590500,{"date":1055,"open":1049,"high":239,"low":1056,"close":1050,"change":789,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1050},"2026-04-07",0.70999998,-2.67,411200,{"date":1060,"open":720,"high":713,"low":1050,"close":239,"change":496,"percent_change":496,"volume":1061,"transactions":9,"vwap":239},"2026-04-06",477000,{"date":1063,"open":1056,"high":721,"low":1064,"close":239,"change":808,"percent_change":1065,"volume":1066,"transactions":9,"vwap":239},"2026-04-02",0.69999999,4.17,810400,{"date":1068,"open":1050,"high":720,"low":1069,"close":1070,"change":789,"percent_change":313,"volume":1071,"transactions":9,"vwap":1070},"2026-04-01",0.69,0.72000003,1164100,{"date":1073,"open":1074,"high":713,"low":1074,"close":1049,"change":893,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1049},"2026-03-31",0.67000002,10.45,1243600,{"date":1078,"open":1064,"high":1050,"low":1079,"close":1074,"change":113,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1074},"2026-03-30",0.66000003,-1.47,1015400,{"date":1083,"open":1084,"high":1069,"low":1084,"close":1085,"change":108,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-27",0.57999998,0.68000001,9.68,1893400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":808,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-26",0.60000002,0.63,0.58999997,0.62,5.08,1251100,{"date":1097,"open":1098,"high":1093,"low":1098,"close":1092,"change":840,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1092},"2026-03-25",0.55000001,9.26,1043500,{"date":1102,"open":1103,"high":1092,"low":1104,"close":1104,"change":735,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-24",0.56999999,0.54000002,-5.26,778500,{"date":1108,"open":1104,"high":1092,"low":1109,"close":1103,"change":911,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1103},"2026-03-23",0.51999998,26.67,2307300,{"date":1113,"open":1092,"high":1092,"low":27,"close":27,"change":959,"percent_change":1114,"volume":1115,"transactions":9,"vwap":27},"2026-03-20",-21.05,2120100,{"date":1117,"open":1118,"high":1092,"low":1118,"close":1103,"change":496,"percent_change":496,"volume":1119,"transactions":9,"vwap":1103},"2026-03-19",0.56,488300,{"date":1121,"open":1084,"high":1090,"low":1103,"close":1103,"change":113,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1103},"2026-03-18",-1.72,358200,{"date":1125,"open":1092,"high":1126,"low":1084,"close":1084,"change":113,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1084},"2026-03-17",0.61000001,-1.69,333900,{"date":1130,"open":1103,"high":1131,"low":1103,"close":1092,"change":729,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1092},"2026-03-16",0.63999999,3.51,816100,{"date":1135,"open":1092,"high":1090,"low":1103,"close":1103,"change":496,"percent_change":496,"volume":1136,"transactions":9,"vwap":1103},"2026-03-13",445700,{"date":1138,"open":1092,"high":1092,"low":1118,"close":1103,"change":789,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1103},"2026-03-12",-3.39,457100,{"date":1142,"open":1090,"high":1093,"low":1092,"close":1092,"change":113,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1092},"2026-03-11",-1.67,910300,{"date":1146,"open":1093,"high":1147,"low":1090,"close":1090,"change":789,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1090},"2026-03-10",0.64999998,-3.23,548500,{"date":1151,"open":1090,"high":1131,"low":1090,"close":1093,"change":113,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1093},"2026-03-09",-1.59,414300,{"date":1155,"open":1074,"high":1074,"low":1126,"close":1091,"change":496,"percent_change":496,"volume":1156,"transactions":9,"vwap":1091},"2026-03-06",911300,{"date":1158,"open":1079,"high":1079,"low":1126,"close":1091,"change":735,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1091},"2026-03-05",-4.55,655000,{"date":1162,"open":1131,"high":1079,"low":1093,"close":1079,"change":729,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1079},"2026-03-04",3.13,878700,{"date":1166,"open":1126,"high":1147,"low":1126,"close":1131,"change":496,"percent_change":496,"volume":1167,"transactions":9,"vwap":1131},"2026-03-03",714600,{"date":1169,"open":1091,"high":1079,"low":1091,"close":1131,"change":789,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1131},"2026-03-02",-3.03,399000,{"date":1173,"open":1079,"high":1074,"low":1091,"close":1079,"change":113,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1079},"2026-02-27",-1.49,543300,{"date":1177,"open":1074,"high":1069,"low":1091,"close":1074,"change":598,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1074},"2026-02-26",1.52,651700,{"date":1181,"open":1131,"high":1064,"low":1093,"close":1079,"change":729,"percent_change":1163,"volume":1182,"transactions":9,"vwap":1079},"2026-02-25",1102600,{"date":1184,"open":1091,"high":1147,"low":1090,"close":1131,"change":598,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1131},"2026-02-24",1.59,858900,{"date":1188,"open":1131,"high":1131,"low":1092,"close":1091,"change":113,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1091},"2026-02-23",-1.56,1448900,{"date":1192,"open":1092,"high":1074,"low":1118,"close":1131,"change":840,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1131},"2026-02-20",8.47,2159100,{"date":1196,"open":1118,"high":1092,"low":1098,"close":1092,"change":598,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1092},"2026-02-19",1.72,662900,{"date":1200,"open":1104,"high":1092,"low":1104,"close":1084,"change":715,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1084},"2026-02-18",7.41,2158200,{"date":1204,"open":1103,"high":1090,"low":1205,"close":1104,"change":789,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1104},"2026-02-17",0.52999997,-3.57,1173100,{"date":1209,"open":1103,"high":1092,"low":1098,"close":1118,"change":598,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1118},"2026-02-13",1.82,1517000,{"date":1213,"open":1090,"high":1091,"low":1098,"close":1098,"change":852,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1098},"2026-02-12",-8.33,1859900,{"date":1217,"open":1085,"high":1085,"low":1090,"close":1090,"change":948,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1090},"2026-02-11",-10.45,2449600,{"date":1221,"open":1064,"high":1049,"low":1079,"close":1074,"change":969,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1074},"2026-02-10",-10.67,2966500,{"date":1225,"open":239,"high":721,"low":1070,"close":239,"change":634,"percent_change":1226,"volume":1227,"transactions":9,"vwap":239},"2026-02-09",-5.06,2500500,{"date":1229,"open":1070,"high":461,"low":1056,"close":711,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":711},"2026-02-06",0.1,14.49,1735700,{"date":1234,"open":1070,"high":1070,"low":1074,"close":1069,"change":735,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1069},"2026-02-05",-4.17,1421600,{"date":1238,"open":1050,"high":1050,"low":1074,"close":1070,"change":496,"percent_change":496,"volume":1239,"transactions":9,"vwap":1070},"2026-02-04",1946300,{"date":1241,"open":1050,"high":1049,"low":1085,"close":1070,"change":113,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1070},"2026-02-03",-1.37,1677200,{"date":1245,"open":1049,"high":720,"low":1070,"close":1050,"change":634,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1050},"2026-02-02",-5.19,1086200,{"date":1249,"open":711,"high":711,"low":1050,"close":713,"change":789,"percent_change":1250,"volume":1251,"transactions":9,"vwap":713},"2026-01-30",-2.53,2025300,{"date":1253,"open":721,"high":461,"low":1050,"close":711,"change":113,"percent_change":1254,"volume":1255,"transactions":9,"vwap":711},"2026-01-29",-1.25,1276700,{"date":1257,"open":461,"high":728,"low":720,"close":1040,"change":496,"percent_change":496,"volume":1258,"transactions":9,"vwap":1040},"2026-01-28",1036200,{"date":1260,"open":720,"high":461,"low":720,"close":1040,"change":840,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1040},"2026-01-27",6.67,1177600,{"date":1264,"open":713,"high":721,"low":1049,"close":239,"change":735,"percent_change":1265,"volume":1266,"transactions":9,"vwap":239},"2026-01-26",-3.85,1113500,{"date":1268,"open":721,"high":711,"low":720,"close":721,"change":113,"percent_change":1269,"volume":1270,"transactions":9,"vwap":721},"2026-01-23",-1.27,558600,{"date":1272,"open":720,"high":711,"low":720,"close":711,"change":808,"percent_change":1273,"volume":1274,"transactions":9,"vwap":711},"2026-01-22",3.95,841300,{"date":1276,"open":713,"high":1040,"low":239,"close":720,"change":789,"percent_change":1277,"volume":1278,"transactions":9,"vwap":720},"2026-01-21",-2.56,1689800,{"date":1280,"open":712,"high":727,"low":713,"close":721,"change":969,"percent_change":1281,"volume":1282,"transactions":9,"vwap":721},"2026-01-20",-9.3,2558500,{"date":1284,"open":727,"high":734,"low":740,"close":727,"change":789,"percent_change":1285,"volume":1286,"transactions":9,"vwap":727},"2026-01-16",-2.27,819800,{"date":1288,"open":740,"high":734,"low":740,"close":734,"change":496,"percent_change":496,"volume":1289,"transactions":9,"vwap":734},"2026-01-15",628400,{"date":1291,"open":734,"high":744,"low":740,"close":734,"change":729,"percent_change":1292,"volume":1293,"transactions":9,"vwap":734},"2026-01-14",2.33,815000,{"date":1295,"open":745,"high":650,"low":740,"close":727,"change":722,"percent_change":1296,"volume":1297,"transactions":9,"vwap":727},"2026-01-13",-6.52,1824000,{"date":1299,"open":745,"high":1003,"low":745,"close":745,"change":735,"percent_change":1300,"volume":1301,"transactions":9,"vwap":745},"2026-01-12",-3.16,1036400,{"date":1303,"open":765,"high":760,"low":754,"close":1003,"change":496,"percent_change":496,"volume":1304,"transactions":9,"vwap":1003},"2026-01-09",1004300,{"date":1306,"open":650,"high":766,"low":745,"close":1003,"change":729,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1003},"2026-01-08",2.15,879700,{"date":1310,"open":765,"high":765,"low":754,"close":754,"change":789,"percent_change":1311,"volume":1312,"transactions":9,"vwap":754},"2026-01-07",-2.11,719300,{"date":1314,"open":1003,"high":943,"low":745,"close":1003,"change":496,"percent_change":496,"volume":1315,"transactions":9,"vwap":1003},"2026-01-06",874800,{"date":1317,"open":760,"high":760,"low":650,"close":1003,"change":735,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1003},"2026-01-05",-3.06,944600,{"date":1321,"open":1003,"high":760,"low":745,"close":766,"change":840,"percent_change":1322,"volume":1323,"transactions":9,"vwap":766},"2026-01-02",5.38,875000,{"date":1325,"open":745,"high":943,"low":745,"close":754,"change":598,"percent_change":581,"volume":1326,"transactions":9,"vwap":754},"2025-12-31",1516100,{"date":1328,"open":765,"high":766,"low":745,"close":745,"change":634,"percent_change":1235,"volume":1329,"transactions":9,"vwap":745},"2025-12-30",1053700,{"date":1331,"open":745,"high":760,"low":745,"close":943,"change":735,"percent_change":1170,"volume":1332,"transactions":9,"vwap":943},"2025-12-29",878800,{"date":1334,"open":745,"high":103,"low":750,"close":760,"change":794,"percent_change":1335,"volume":1336,"transactions":9,"vwap":760},"2025-12-26",8.79,1897600,{"date":1338,"open":744,"high":650,"low":744,"close":750,"change":729,"percent_change":1339,"volume":1340,"transactions":9,"vwap":750},"2025-12-24",2.25,1410800,{"date":1342,"open":650,"high":650,"low":744,"close":744,"change":496,"percent_change":496,"volume":1343,"transactions":9,"vwap":744},"2025-12-23",1000400,{"date":1345,"open":755,"high":1003,"low":744,"close":744,"change":722,"percent_change":1346,"volume":1347,"transactions":9,"vwap":744},"2025-12-22",-6.32,870500,{"date":1349,"open":754,"high":1003,"low":755,"close":1003,"change":715,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1003},"2025-12-19",4.4,2129300,{"date":1353,"open":744,"high":943,"low":744,"close":750,"change":729,"percent_change":1339,"volume":1354,"transactions":9,"vwap":750},"2025-12-18",1179200,{"date":1356,"open":650,"high":943,"low":744,"close":744,"change":735,"percent_change":1357,"volume":1347,"transactions":9,"vwap":744},"2025-12-17",-3.26,{"date":1359,"open":744,"high":754,"low":744,"close":745,"change":715,"percent_change":841,"volume":1360,"transactions":9,"vwap":745},"2025-12-16",919600,{"date":1362,"open":943,"high":943,"low":552,"close":734,"change":634,"percent_change":1363,"volume":1364,"transactions":9,"vwap":734},"2025-12-15",-4.35,1191800,{"date":1366,"open":766,"high":379,"low":745,"close":745,"change":852,"percent_change":1367,"volume":1368,"transactions":9,"vwap":745},"2025-12-12",-5.15,1550600,{"date":1370,"open":765,"high":766,"low":745,"close":765,"change":808,"percent_change":1371,"volume":1372,"transactions":9,"vwap":765},"2025-12-11",3.19,1113400,{"date":1374,"open":755,"high":766,"low":744,"close":650,"change":840,"percent_change":1375,"volume":1376,"transactions":9,"vwap":650},"2025-12-10",5.62,1479000,{"date":1378,"open":750,"high":1003,"low":744,"close":744,"change":113,"percent_change":455,"volume":1379,"transactions":9,"vwap":744},"2025-12-09",1082700,{"date":1381,"open":755,"high":1003,"low":712,"close":755,"change":598,"percent_change":788,"volume":1382,"transactions":9,"vwap":755},"2025-12-08",3017200,{"date":1384,"open":744,"high":650,"low":740,"close":744,"change":113,"percent_change":455,"volume":1385,"transactions":9,"vwap":744},"2025-12-05",1894400,{"date":1387,"open":755,"high":754,"low":744,"close":755,"change":113,"percent_change":303,"volume":1388,"transactions":9,"vwap":755},"2025-12-04",842700,{"date":1390,"open":1003,"high":1003,"low":755,"close":750,"change":735,"percent_change":1391,"volume":1392,"transactions":9,"vwap":750},"2025-12-03",-3.19,1008200,{"date":1394,"open":755,"high":943,"low":744,"close":650,"change":893,"percent_change":1395,"volume":1396,"transactions":9,"vwap":650},"2025-12-02",8.05,2084400,{"date":1398,"open":755,"high":943,"low":552,"close":552,"change":782,"percent_change":1399,"volume":1400,"transactions":9,"vwap":552},"2025-12-01",-10.31,2825100,{"date":1402,"open":766,"high":47,"low":754,"close":765,"change":496,"percent_change":496,"volume":1403,"transactions":9,"vwap":765},"2025-11-28",1694900,{"date":1405,"open":755,"high":103,"low":755,"close":765,"change":893,"percent_change":1406,"volume":1407,"transactions":9,"vwap":765},"2025-11-26",7.78,2422200,{"date":1409,"open":754,"high":943,"low":552,"close":755,"change":852,"percent_change":1105,"volume":1410,"transactions":9,"vwap":755},"2025-11-25",1616700,{"date":1412,"open":650,"high":1003,"low":744,"close":1003,"change":496,"percent_change":496,"volume":1413,"transactions":9,"vwap":1003},"2025-11-24",2193300,{"date":1415,"open":750,"high":765,"low":750,"close":1003,"change":715,"percent_change":1350,"volume":1416,"transactions":9,"vwap":1003},"2025-11-21",1148400,{"date":1418,"open":103,"high":614,"low":744,"close":750,"change":969,"percent_change":1419,"volume":1420,"transactions":9,"vwap":750},"2025-11-20",-8.08,2321600,{"date":1422,"open":614,"high":632,"low":765,"close":760,"change":722,"percent_change":1423,"volume":1424,"transactions":9,"vwap":760},"2025-11-19",-5.71,2872700,{"date":1426,"open":90,"high":624,"low":47,"close":624,"change":808,"percent_change":1427,"volume":1428,"transactions":9,"vwap":624},"2025-11-18",2.94,986100,{"date":1430,"open":799,"high":641,"low":90,"close":90,"change":948,"percent_change":1431,"volume":1432,"transactions":9,"vwap":90},"2025-11-17",-6.42,1613100,{"date":1434,"open":624,"high":118,"low":624,"close":581,"change":634,"percent_change":1435,"volume":1436,"transactions":9,"vwap":581},"2025-11-14",-3.54,1681700,{"date":1438,"open":827,"high":61,"low":614,"close":118,"change":969,"percent_change":284,"volume":1439,"transactions":9,"vwap":118},"2025-11-13",4067400,{"date":1441,"open":632,"high":864,"low":632,"close":916,"change":893,"percent_change":1442,"volume":1443,"transactions":9,"vwap":916},"2025-11-12",6.14,3608800,{"date":1445,"open":754,"high":916,"low":754,"close":776,"change":123,"percent_change":1446,"volume":1447,"transactions":9,"vwap":776},"2025-11-11",28.09,6642500,{"date":1449,"open":765,"high":765,"low":734,"close":744,"change":496,"percent_change":496,"volume":1450,"transactions":9,"vwap":744},"2025-11-10",2298600,{"date":1452,"open":765,"high":47,"low":734,"close":744,"change":959,"percent_change":1453,"volume":1454,"transactions":9,"vwap":744},"2025-11-07",-11.88,3189100,{"date":1456,"open":750,"high":624,"low":734,"close":103,"change":777,"percent_change":1457,"volume":1458,"transactions":9,"vwap":103},"2025-11-06",9.78,4439000,{"date":1460,"open":754,"high":1003,"low":552,"close":745,"change":789,"percent_change":212,"volume":1461,"transactions":9,"vwap":745},"2025-11-05",2183800,{"date":1463,"open":734,"high":765,"low":734,"close":650,"change":496,"percent_change":496,"volume":1464,"transactions":9,"vwap":650},"2025-11-04",1314400,{"date":1466,"open":614,"high":624,"low":728,"close":650,"change":959,"percent_change":1467,"volume":1468,"transactions":9,"vwap":650},"2025-11-03",-11.32,9820200,{"date":1470,"open":766,"high":589,"low":1003,"close":589,"change":414,"percent_change":1471,"volume":1472,"transactions":9,"vwap":589},"2025-10-31",11.58,3285800,{"date":1474,"open":581,"high":581,"low":754,"close":1003,"change":782,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1003},"2025-10-30",-9.52,5738000,{"date":1478,"open":864,"high":864,"low":90,"close":624,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":624},"2025-10-29",-0.2,-16,8431800,{"date":1483,"open":876,"high":891,"low":633,"close":1484,"change":886,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-28",1.25,-13.19,7454800,{"date":1488,"open":891,"high":898,"low":1489,"close":917,"change":840,"percent_change":1490,"volume":1491,"transactions":9,"vwap":917},"2025-10-27",1.35,3.6,3222600,{"date":1493,"open":880,"high":891,"low":876,"close":880,"change":598,"percent_change":270,"volume":1494,"transactions":9,"vwap":880},"2025-10-24",828200,{"date":1496,"open":876,"high":891,"low":899,"close":876,"change":598,"percent_change":39,"volume":1497,"transactions":9,"vwap":876},"2025-10-23",849900,{"date":1499,"open":876,"high":891,"low":958,"close":869,"change":735,"percent_change":254,"volume":1500,"transactions":9,"vwap":869},"2025-10-22",2998000,{"date":1502,"open":83,"high":892,"low":83,"close":892,"change":840,"percent_change":1503,"volume":1504,"transactions":9,"vwap":892},"2025-10-21",3.7,1588200,{"date":1506,"open":233,"high":899,"low":964,"close":1489,"change":794,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1489},"2025-10-20",6.3,1653200,{"date":1510,"open":862,"high":863,"low":864,"close":858,"change":598,"percent_change":442,"volume":1511,"transactions":9,"vwap":858},"2025-10-17",3021500,{"date":1513,"open":233,"high":1489,"low":1484,"close":857,"change":789,"percent_change":1189,"volume":1514,"transactions":9,"vwap":857},"2025-10-16",2415200,{"date":1516,"open":83,"high":869,"low":1484,"close":964,"change":113,"percent_change":1517,"volume":1518,"transactions":9,"vwap":964},"2025-10-15",-0.78,2962100,{"date":1520,"open":820,"high":863,"low":820,"close":1521,"change":794,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-10-14",1.29,6.61,1783800,{"date":1525,"open":83,"high":83,"low":870,"close":916,"change":948,"percent_change":1526,"volume":1527,"transactions":9,"vwap":916},"2025-10-13",-5.47,4269900,{"date":1529,"open":1530,"high":1531,"low":858,"close":964,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":964},"2025-10-10",1.45,1.46,-0.17,-11.72,4107700,{"date":1536,"open":891,"high":1537,"low":868,"close":1530,"change":808,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1530},"2025-10-09",1.47,2.11,5045900,{"date":1541,"open":906,"high":1531,"low":892,"close":906,"change":598,"percent_change":19,"volume":1542,"transactions":9,"vwap":906},"2025-10-08",1532900,{"date":1544,"open":898,"high":898,"low":892,"close":891,"change":722,"percent_change":761,"volume":1545,"transactions":9,"vwap":891},"2025-10-07",2928700,{"date":1547,"open":905,"high":26,"low":1530,"close":1537,"change":871,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1537},"2025-10-06",-6.96,5906400,{"date":1551,"open":1552,"high":1553,"low":26,"close":1554,"change":634,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-03",1.61,1.67,1.58,-2.47,2748000,{"date":1558,"open":26,"high":1559,"low":1560,"close":1559,"change":108,"percent_change":323,"volume":1561,"transactions":9,"vwap":1559},"2025-10-02",1.62,1.53,1759000,{"date":1563,"open":1564,"high":1554,"low":885,"close":905,"change":840,"percent_change":1565,"volume":1566,"transactions":9,"vwap":905},"2025-10-01",1.54,3.31,2234900,{"date":1568,"open":1178,"high":1560,"low":1537,"close":434,"change":113,"percent_change":1569,"volume":1570,"transactions":9,"vwap":434},"2025-09-30",-0.66,2501700,{"date":1572,"open":885,"high":1178,"low":1531,"close":1178,"change":729,"percent_change":868,"volume":1573,"transactions":9,"vwap":1178},"2025-09-29",2805800,{"date":1575,"open":885,"high":1554,"low":1531,"close":885,"change":840,"percent_change":1576,"volume":1577,"transactions":9,"vwap":885},"2025-09-26",3.45,3766700,{"date":1579,"open":885,"high":904,"low":891,"close":1530,"change":959,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1530},"2025-09-25",-7.64,4992500,{"date":1583,"open":1584,"high":1585,"low":1531,"close":26,"change":969,"percent_change":1586,"volume":1587,"transactions":9,"vwap":26},"2025-09-24",1.7,1.71,-4.85,6526600,{"date":1589,"open":1590,"high":177,"low":1591,"close":1592,"change":886,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-09-23",1.86,1.63,1.65,-10.33,6772400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-09-22",1.64,1.87,1.6,1.84,0.19,11.52,4732100,{"date":1605,"open":1584,"high":1197,"low":1552,"close":1592,"change":735,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1592},"2025-09-19",-1.79,5140700,{"date":1609,"open":1537,"high":1610,"low":1530,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-09-18",1.68,0.27,19.15,4489300,{"date":1615,"open":885,"high":434,"low":880,"close":891,"change":771,"percent_change":1616,"volume":1617,"transactions":9,"vwap":891},"2025-09-17",-6,7909700,{"date":1619,"open":892,"high":885,"low":863,"close":885,"change":777,"percent_change":1620,"volume":1621,"transactions":9,"vwap":885},"2025-09-16",6.38,6220200,{"date":1623,"open":1624,"high":1624,"low":876,"close":891,"change":822,"percent_change":1625,"volume":1626,"transactions":9,"vwap":891},"2025-09-15",1.73,-8.44,10867800,{"date":1628,"open":1185,"high":1629,"low":1531,"close":1564,"change":722,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1564},"2025-09-12",1.66,-3.75,6746700,{"date":1633,"open":1591,"high":1610,"low":906,"close":1599,"change":852,"percent_change":1170,"volume":1634,"transactions":9,"vwap":1599},"2025-09-11",4672100,{"date":1636,"open":1564,"high":1553,"low":434,"close":1592,"change":1230,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1592},"2025-09-10",6.45,1898900,{"date":1640,"open":904,"high":1559,"low":1531,"close":904,"change":113,"percent_change":1641,"volume":1642,"transactions":9,"vwap":904},"2025-09-09",-0.64,4591900,{"date":1644,"open":1610,"high":1585,"low":891,"close":905,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":905},"2025-09-08",-0.15,-8.77,6126500,{"date":1649,"open":1629,"high":1650,"low":1554,"close":1585,"change":715,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1585},"2025-09-05",1.78,2.4,4004700,{"date":1654,"open":26,"high":1610,"low":1178,"close":1553,"change":893,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1553},"2025-09-04",4.38,3119500,{"date":1658,"open":1489,"high":1552,"low":868,"close":1599,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1599},"2025-09-03",0.24,17.65,5439700,{"date":1663,"open":891,"high":917,"low":863,"close":899,"change":871,"percent_change":1664,"volume":1665,"transactions":9,"vwap":899},"2025-09-02",-7.48,7110500,{"date":1667,"open":892,"high":1537,"low":876,"close":1537,"change":108,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1537},"2025-08-29",4.26,2081300,{"date":1671,"open":863,"high":906,"low":233,"close":891,"change":777,"percent_change":1672,"volume":1673,"transactions":9,"vwap":891},"2025-08-28",6.82,2198700,{"date":1675,"open":83,"high":869,"low":923,"close":958,"change":852,"percent_change":1676,"volume":1677,"transactions":9,"vwap":958},"2025-08-27",-3.65,3132600,{"date":1679,"open":858,"high":869,"low":1484,"close":869,"change":777,"percent_change":1680,"volume":1681,"transactions":9,"vwap":869},"2025-08-26",7.03,2992400,{"date":1683,"open":820,"high":233,"low":633,"close":964,"change":794,"percent_change":1261,"volume":1684,"transactions":9,"vwap":964},"2025-08-25",2879100,{"date":1686,"open":118,"high":862,"low":787,"close":870,"change":893,"percent_change":999,"volume":1687,"transactions":9,"vwap":870},"2025-08-22",2095500,{"date":1689,"open":118,"high":827,"low":787,"close":118,"change":598,"percent_change":1690,"volume":1691,"transactions":9,"vwap":118},"2025-08-21",0.89,1232700,{"date":1693,"open":776,"high":633,"low":641,"close":788,"change":735,"percent_change":1694,"volume":1695,"transactions":9,"vwap":788},"2025-08-20",-2.61,1178100,{"date":1697,"open":864,"high":1484,"low":788,"close":633,"change":969,"percent_change":1698,"volume":1699,"transactions":9,"vwap":633},"2025-08-19",-6.5,2601200,{"date":1701,"open":870,"high":862,"low":821,"close":864,"change":496,"percent_change":496,"volume":1702,"transactions":9,"vwap":864},"2025-08-18",1519100,{"date":1704,"open":862,"high":1484,"low":821,"close":864,"change":735,"percent_change":1705,"volume":1706,"transactions":9,"vwap":864},"2025-08-15",-2.38,2105400,{"date":1708,"open":857,"high":858,"low":916,"close":857,"change":789,"percent_change":1189,"volume":1709,"transactions":9,"vwap":857},"2025-08-14",1159000,{"date":1711,"open":827,"high":1521,"low":827,"close":964,"change":924,"percent_change":1712,"volume":1713,"transactions":9,"vwap":964},"2025-08-13",15.32,3453800,{"date":1715,"open":641,"high":820,"low":641,"close":787,"change":598,"percent_change":1716,"volume":1717,"transactions":9,"vwap":787},"2025-08-12",0.91,1704900,{"date":1719,"open":633,"high":821,"low":799,"close":641,"change":634,"percent_change":1720,"volume":1721,"transactions":9,"vwap":641},"2025-08-11",-3.51,2746400,{"date":1723,"open":788,"high":864,"low":787,"close":776,"change":729,"percent_change":1724,"volume":1725,"transactions":9,"vwap":776},"2025-08-08",1.79,2250000,{"date":1727,"open":776,"high":827,"low":581,"close":788,"change":598,"percent_change":68,"volume":1728,"transactions":9,"vwap":788},"2025-08-07",1872600,{"date":1730,"open":870,"high":964,"low":47,"close":787,"change":444,"percent_change":1731,"volume":1732,"transactions":9,"vwap":787},"2025-08-06",-13.95,7885600,{"date":1734,"open":868,"high":899,"low":857,"close":1521,"change":782,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1521},"2025-08-05",-7.19,3962800,{"date":1738,"open":958,"high":891,"low":1521,"close":880,"change":1035,"percent_change":1739,"volume":1740,"transactions":9,"vwap":880},"2025-08-04",10.32,2070600,{"date":1742,"open":857,"high":233,"low":862,"close":857,"change":852,"percent_change":1743,"volume":1744,"transactions":9,"vwap":857},"2025-08-01",-3.82,2011400,{"date":1746,"open":1489,"high":869,"low":857,"close":863,"change":634,"percent_change":1747,"volume":1748,"transactions":9,"vwap":863},"2025-07-31",-2.96,2207300,{"date":1750,"open":880,"high":891,"low":868,"close":1489,"change":113,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1489},"2025-07-30",-0.74,1209400,{"date":1754,"open":434,"high":434,"low":83,"close":899,"change":822,"percent_change":1755,"volume":1756,"transactions":9,"vwap":899},"2025-07-29",-8.72,2231300,{"date":1758,"open":1591,"high":1597,"low":1537,"close":898,"change":771,"percent_change":1759,"volume":1760,"transactions":9,"vwap":898},"2025-07-28",-5.7,1759700,{"date":1762,"open":1560,"high":1197,"low":1560,"close":1554,"change":777,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1554},"2025-07-25",6.04,4564500,{"date":1766,"open":1554,"high":1552,"low":1531,"close":898,"change":782,"percent_change":1767,"volume":1768,"transactions":9,"vwap":898},"2025-07-24",-6.29,2583300,{"date":1770,"open":1629,"high":1771,"low":905,"close":1185,"change":871,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1185},"2025-07-23",1.69,-6.47,3033600,{"date":1775,"open":869,"high":1776,"low":1489,"close":1584,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1584},"2025-07-22",1.77,0.33,24.09,9311500,{"date":1781,"open":892,"high":1531,"low":1489,"close":869,"change":735,"percent_change":254,"volume":1782,"transactions":9,"vwap":869},"2025-07-21",1989900,{"date":1784,"open":1537,"high":898,"low":869,"close":892,"change":634,"percent_change":1785,"volume":1786,"transactions":9,"vwap":892},"2025-07-18",-2.78,1839000,{"date":1788,"open":906,"high":1178,"low":906,"close":917,"change":729,"percent_change":891,"volume":1789,"transactions":9,"vwap":917},"2025-07-17",1737800,{"date":1791,"open":868,"high":1537,"low":958,"close":906,"change":794,"percent_change":1792,"volume":1793,"transactions":9,"vwap":906},"2025-07-16",5.97,2255000,{"date":1795,"open":876,"high":880,"low":868,"close":83,"change":113,"percent_change":1751,"volume":1796,"transactions":9,"vwap":83},"2025-07-15",2101000,{"date":1798,"open":964,"high":892,"low":857,"close":1489,"change":893,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1489},"2025-07-14",5.47,2150800,{"date":1802,"open":958,"high":1489,"low":858,"close":964,"change":735,"percent_change":1803,"volume":1804,"transactions":9,"vwap":964},"2025-07-11",-2.29,2025600,{"date":1806,"open":1489,"high":899,"low":233,"close":863,"change":789,"percent_change":1807,"volume":1808,"transactions":9,"vwap":863},"2025-07-10",-1.5,1284500,{"date":1810,"open":869,"high":892,"low":863,"close":868,"change":634,"percent_change":516,"volume":1811,"transactions":9,"vwap":868},"2025-07-09",1877000,{"date":1813,"open":880,"high":906,"low":1489,"close":869,"change":808,"percent_change":1814,"volume":1815,"transactions":9,"vwap":869},"2025-07-08",2.24,1633000,{"date":1817,"open":892,"high":1530,"low":958,"close":83,"change":782,"percent_change":1818,"volume":1819,"transactions":9,"vwap":83},"2025-07-07",-6.94,3449800,{"date":1821,"open":917,"high":898,"low":876,"close":917,"change":715,"percent_change":809,"volume":1822,"transactions":9,"vwap":917},"2025-07-03",2076600,{"date":1824,"open":906,"high":293,"low":899,"close":892,"change":729,"percent_change":1530,"volume":1825,"transactions":9,"vwap":892},"2025-07-02",3755400,{"date":1827,"open":862,"high":876,"low":870,"close":876,"change":924,"percent_change":1828,"volume":1829,"transactions":9,"vwap":876},"2025-07-01",14.05,3557700,{"date":1831,"open":233,"high":83,"low":776,"close":916,"change":771,"percent_change":1832,"volume":1833,"transactions":9,"vwap":916},"2025-06-30",-6.92,5429300,{"date":1835,"open":858,"high":892,"low":858,"close":233,"change":715,"percent_change":1836,"volume":1837,"transactions":9,"vwap":233},"2025-06-27",3.17,18081200,{"date":1839,"open":233,"high":868,"low":1484,"close":857,"change":789,"percent_change":1189,"volume":1840,"transactions":9,"vwap":857},"2025-06-26",2991400,{"date":1842,"open":1489,"high":876,"low":864,"close":964,"change":948,"percent_change":1246,"volume":1843,"transactions":9,"vwap":964},"2025-06-25",2905600,{"date":1845,"open":892,"high":1531,"low":1489,"close":1489,"change":852,"percent_change":1206,"volume":1846,"transactions":9,"vwap":1489},"2025-06-24",1707300,{"date":1848,"open":83,"high":293,"low":233,"close":892,"change":808,"percent_change":1849,"volume":1850,"transactions":9,"vwap":892},"2025-06-23",2.19,3815900,{"date":1852,"open":1530,"high":1537,"low":868,"close":869,"change":948,"percent_change":1853,"volume":1854,"transactions":9,"vwap":869},"2025-06-20",-4.86,4850300,{"date":1856,"open":1531,"high":434,"low":891,"close":917,"change":789,"percent_change":1242,"volume":1857,"transactions":9,"vwap":917},"2025-06-18",2327800,{"date":1859,"open":1530,"high":905,"low":293,"close":1531,"change":789,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1531},"2025-06-17",-1.35,2968400,{"date":1863,"open":293,"high":1560,"low":899,"close":1864,"change":1035,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-06-16",1.48,9.63,3375000,{"date":1868,"open":293,"high":917,"low":83,"close":1489,"change":959,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1489},"2025-06-13",-8.16,4144100,{"date":1872,"open":1554,"high":1599,"low":891,"close":1537,"change":782,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1537},"2025-06-12",-6.37,4082100,{"date":1876,"open":1592,"high":1629,"low":1537,"close":26,"change":598,"percent_change":332,"volume":1877,"transactions":9,"vwap":26},"2025-06-11",4162600,{"date":1879,"open":1880,"high":1881,"low":1531,"close":905,"change":886,"percent_change":1882,"volume":1883,"transactions":9,"vwap":905},"2025-06-10",1.8,1.81,-10.86,5881800,{"date":1885,"open":1776,"high":1886,"low":1597,"close":1887,"change":911,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-06-09",1.89,1.75,7.36,9041900,{"date":1891,"open":891,"high":1880,"low":83,"close":1591,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1591},"2025-06-06",0.42,34.71,26658400,{"date":1896,"open":1484,"high":858,"low":821,"close":916,"change":634,"percent_change":1897,"volume":1898,"transactions":9,"vwap":916},"2025-06-05",-3.2,2481400,{"date":1900,"open":61,"high":233,"low":821,"close":1484,"change":715,"percent_change":1565,"volume":1901,"transactions":9,"vwap":1484},"2025-06-04",2600800,{"date":1903,"open":61,"high":862,"low":787,"close":916,"change":598,"percent_change":473,"volume":1904,"transactions":9,"vwap":916},"2025-06-03",3149000,{"date":1906,"open":614,"high":923,"low":90,"close":870,"change":1907,"percent_change":1660,"volume":1908,"transactions":9,"vwap":870},"2025-06-02",0.18,5752700,{"date":1910,"open":750,"high":589,"low":755,"close":90,"change":1230,"percent_change":1911,"volume":1912,"transactions":9,"vwap":90},"2025-05-30",10.87,3975000,{"date":1914,"open":740,"high":650,"low":740,"close":745,"change":108,"percent_change":1915,"volume":1916,"transactions":9,"vwap":745},"2025-05-29",6.98,2370900,{"date":1918,"open":755,"high":1003,"low":727,"close":727,"change":771,"percent_change":1919,"volume":1920,"transactions":9,"vwap":727},"2025-05-28",-9.47,3094100,{"date":1922,"open":766,"high":766,"low":750,"close":1003,"change":735,"percent_change":1318,"volume":1923,"transactions":9,"vwap":1003},"2025-05-27",2612600,{"date":1925,"open":943,"high":589,"low":943,"close":766,"change":113,"percent_change":1926,"volume":1927,"transactions":9,"vwap":766},"2025-05-23",-1.01,2908200,{"date":1929,"open":760,"high":103,"low":754,"close":760,"change":598,"percent_change":90,"volume":1930,"transactions":9,"vwap":760},"2025-05-22",1980500,{"date":1932,"open":47,"high":581,"low":1003,"close":766,"change":789,"percent_change":1933,"volume":1934,"transactions":9,"vwap":766},"2025-05-21",-2,4809100,{"date":1936,"open":552,"high":103,"low":552,"close":47,"change":1230,"percent_change":1937,"volume":1938,"transactions":9,"vwap":47},"2025-05-20",11.11,3476900,{"date":1940,"open":712,"high":745,"low":714,"close":755,"change":496,"percent_change":496,"volume":1941,"transactions":9,"vwap":755},"2025-05-19",4221800,{"date":1943,"open":1040,"high":755,"low":1040,"close":755,"change":794,"percent_change":1944,"volume":1945,"transactions":9,"vwap":755},"2025-05-16",9.76,2383200,{"date":1947,"open":728,"high":734,"low":1074,"close":714,"change":113,"percent_change":1948,"volume":1949,"transactions":9,"vwap":714},"2025-05-15",-1.2,4307100,{"date":1951,"open":711,"high":712,"low":713,"close":712,"change":808,"percent_change":1952,"volume":1953,"transactions":9,"vwap":712},"2025-05-14",3.75,3433400,{"date":1955,"open":1049,"high":461,"low":1070,"close":1040,"change":108,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1040},"2025-05-13",8.11,2700900,{"date":1959,"open":1064,"high":713,"low":1085,"close":1049,"change":840,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1049},"2025-05-12",7.25,6540800,{"date":1963,"open":1050,"high":712,"low":1085,"close":1069,"change":735,"percent_change":1235,"volume":1964,"transactions":9,"vwap":1069},"2025-05-09",6567100,{"date":1966,"open":1056,"high":1050,"low":1064,"close":1070,"change":598,"percent_change":891,"volume":1967,"transactions":9,"vwap":1070},"2025-05-08",1220700,{"date":1969,"open":1050,"high":1049,"low":1079,"close":1056,"change":113,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1056},"2025-05-07",-1.39,2051800,{"date":1973,"open":1070,"high":1049,"low":1056,"close":1070,"change":113,"percent_change":1242,"volume":1974,"transactions":9,"vwap":1070},"2025-05-06",918900,{"date":1976,"open":1050,"high":239,"low":1056,"close":1050,"change":735,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1050},"2025-05-05",-3.95,834800,{"date":1980,"open":1050,"high":720,"low":1070,"close":720,"change":808,"percent_change":1981,"volume":1982,"transactions":9,"vwap":720},"2025-05-02",4.11,1468300,{"date":1984,"open":1070,"high":1049,"low":1085,"close":1050,"change":496,"percent_change":496,"volume":1985,"transactions":9,"vwap":1050},"2025-05-01",1647300,{"date":1987,"open":1131,"high":1050,"low":1091,"close":1050,"change":840,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1050},"2025-04-30",7.35,2075300,{"date":1991,"open":1131,"high":1064,"low":1091,"close":1085,"change":808,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1085},"2025-04-29",4.62,1917100,{"date":1995,"open":1147,"high":1147,"low":1093,"close":1147,"change":598,"percent_change":905,"volume":1996,"transactions":9,"vwap":1147},"2025-04-28",1459700,{"date":1998,"open":1126,"high":1131,"low":1126,"close":1131,"change":729,"percent_change":1999,"volume":810,"transactions":9,"vwap":1131},"2025-04-25",3.23,{"date":2001,"open":1092,"high":1131,"low":1084,"close":1093,"change":598,"percent_change":1597,"volume":2002,"transactions":9,"vwap":1093},"2025-04-24",1323100,{"date":2004,"open":1103,"high":1126,"low":1103,"close":1126,"change":715,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1126},"2025-04-23",7.02,1596200,{"date":181,"open":1098,"high":1103,"low":1109,"close":1103,"change":729,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1103},3.64,1455400]