[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYH":3,"homepage-market-summary":31,"stock-historical-CYH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CYH","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},"Community Health Systems, Inc.","NYSE",null,"SERVICES-GENERAL MEDICAL & SURGICAL HOSPITALS, NEC","Community Health Systems Inc is a publicly owned hospital operator in the United States. The company also owns four home health agencies and provides management and consulting services to independent hospitals. The firm derives revenue through a broad range of general and specialized hospital healthcare services and outpatient services.","57,000","Franklin, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.72,2.76,2.81,2.69,2.75,-0.03,-1.09,734722.349354,6836,2.738,4.43,2.41,1705806.623112856,15.3,6617,{"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":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.47,2.34,2022274,738129955.778214,12.86,"2025-04-22",[184,185,195,204,215,223,232,242,252,262,269,275,283,292,299,307,314,320,329,336,343,348,354,360,366,374,380,386,393,400,406,412,418,423,429,435,441,449,457,464,471,477,484,492,499,507,517,524,530,538,545,552,562,570,580,587,595,602,610,619,627,635,641,649,656,663,669,674,681,687,692,696,701,706,710,716,720,725,730,733,737,741,744,749,753,756,760,764,768,772,776,780,784,788,791,794,798,802,805,809,813,816,820,824,828,832,836,840,843,847,851,854,859,864,869,873,878,883,887,891,894,897,900,904,908,912,915,918,921,924,927,932,935,938,941,944,948,952,956,960,964,969,973,978,983,987,991,997,1001,1005,1010,1017,1021,1027,1031,1036,1041,1047,1051,1055,1058,1061,1066,1070,1073,1076,1080,1084,1088,1092,1096,1100,1104,1108,1112,1116,1120,1123,1126,1130,1133,1137,1141,1145,1149,1152,1156,1159,1163,1167,1171,1175,1178,1181,1185,1189,1193,1197,1199,1202,1206,1209,1212,1215,1218,1222,1227,1231,1236,1240,1245,1251,1255,1258,1262,1267,1271,1275,1279,1282,1286,1289,1293,1297,1301,1305,1310,1316,1321,1325,1330,1337,1344,1352,1360,1365,1372,1375,1379,1383,1386,1389,1393,1396,1399,1402,1406,1410,1414,1418,1421,1424,1429,1433,1437,1441,1444,1446,1449,1452,1455,1459,1462,1465,1469,1472,1475,1478,1482,1486,1489,1492,1496,1499,1503,1507,1510,1513,1516,1520,1524,1529,1533,1537,1542,1545,1549,1554,1561,1566,1572,1576,1580,1583,1587,1592,1595,1598,1602,1606,1610,1615,1619,1626,1630,1633,1637,1641,1646,1650,1654,1658,1662,1667,1671,1674,1677,1681,1684,1688,1691,1695,1699,1703,1706,1709,1713,1716,1719,1723,1727,1731,1737,1740,1744,1749,1753,1757,1761,1764,1768,1771,1775,1779,1784,1788,1792,1798,1803,1807,1811,1815,1818,1821,1825,1828,1831,1834,1837,1841,1844,1848,1853,1858,1862],{"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},"2026-10-01",2.86,2.89,2.73,-0.11,-3.85,1576424.875273,8222,2.7671,{"date":196,"open":197,"high":198,"low":187,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.92,2.97,-0.05,-1.72,1144661.0984,7465,2.8934,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",2.87,2.945,2.855,2.91,0.02,0.69,1261395.538773,7101,2.9047,{"date":216,"open":217,"high":218,"low":188,"close":188,"change":199,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.9,3.005,-1.7,1267757.243125,6436,2.9161,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":108,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.85,2.985,2.94,2.08,1205180.9117,7457,2.9217,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.03,2.83,2.88,-0.13,-4.32,1036403.400042,5338,2.9004,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":113,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.99,3.08,2.955,3.01,-0.33,996949.383277,6181,3.0348,{"date":253,"open":197,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",3.04,2.915,3.02,0.13,4.5,896470.998914,6166,2.9949,{"date":263,"open":206,"high":264,"low":235,"close":188,"change":210,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",2.925,0.7,1091946.295005,6284,2.8835,{"date":270,"open":227,"high":227,"low":235,"close":206,"change":199,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",-1.71,2936272.830908,5721,2.8711,{"date":276,"open":256,"high":277,"low":188,"close":197,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.028,-0.06,-2.01,836752.385406,6161,2.9192,{"date":284,"open":244,"high":285,"low":227,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",3.025,2.98,0.01,0.34,1236305.176164,6710,2.9844,{"date":293,"open":294,"high":286,"low":235,"close":198,"change":210,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.95,0.68,1027810.696443,7579,2.9306,{"date":300,"open":209,"high":301,"low":217,"close":294,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",2.965,0.03,1.03,1077384.152276,7913,2.9382,{"date":308,"open":309,"high":294,"low":236,"close":197,"change":302,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.93,1.04,855106.911183,6537,2.9221,{"date":315,"open":309,"high":207,"low":225,"close":188,"change":278,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",-2.03,883130.189177,6480,2.8839,{"date":321,"open":322,"high":286,"low":323,"close":294,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",2.82,2.78,0.11,3.87,1505087.937615,8698,2.9096,{"date":330,"open":187,"high":188,"low":18,"close":331,"change":199,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",2.84,-1.73,969953.441711,7097,2.8495,{"date":337,"open":236,"high":197,"low":206,"close":188,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",-0.02,-0.69,1048094.953511,8923,2.891,{"date":344,"open":255,"high":246,"low":188,"close":209,"change":287,"percent_change":288,"volume":345,"transactions":346,"vwap":347},"2026-09-03",726726.096951,8034,2.9129,{"date":349,"open":227,"high":227,"low":188,"close":217,"change":21,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",-1.02,1016010.535784,8665,2.908,{"date":355,"open":209,"high":294,"low":356,"close":309,"change":287,"percent_change":288,"volume":357,"transactions":358,"vwap":359},"2026-09-01",2.885,1128217.001059,6354,2.926,{"date":361,"open":209,"high":309,"low":225,"close":197,"change":113,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",-0.34,1629870.779438,7360,2.9079,{"date":367,"open":368,"high":369,"low":206,"close":309,"change":370,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",2.96,2.9655,0,1966817.009065,7666,2.9164,{"date":375,"open":309,"high":294,"low":376,"close":309,"change":287,"percent_change":288,"volume":377,"transactions":378,"vwap":379},"2026-08-27",2.875,762996.220825,5925,2.921,{"date":381,"open":368,"high":286,"low":209,"close":197,"change":199,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",-1.68,1027211.638126,8644,2.9346,{"date":387,"open":286,"high":244,"low":227,"close":198,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",-0.04,-1.33,688905.856192,7847,2.9644,{"date":394,"open":256,"high":395,"low":396,"close":247,"change":370,"percent_change":370,"volume":397,"transactions":398,"vwap":399},"2026-08-24",3.06,2.975,685027.934908,6551,3.0104,{"date":401,"open":286,"high":402,"low":294,"close":247,"change":302,"percent_change":103,"volume":403,"transactions":404,"vwap":405},"2026-08-21",3.0451,563961.36335,6066,3.0119,{"date":407,"open":197,"high":286,"low":197,"close":286,"change":108,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-20",2.05,595439.857698,3771,2.9446,{"date":413,"open":244,"high":414,"low":197,"close":197,"change":278,"percent_change":279,"volume":415,"transactions":416,"vwap":417},"2026-08-19",3.045,609955.956343,7256,2.9715,{"date":419,"open":294,"high":247,"low":294,"close":286,"change":302,"percent_change":90,"volume":420,"transactions":421,"vwap":422},"2026-08-18",642726.311224,7342,2.989,{"date":424,"open":368,"high":244,"low":255,"close":294,"change":199,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-17",-1.67,718780.016324,6583,2.9449,{"date":430,"open":227,"high":256,"low":227,"close":431,"change":302,"percent_change":103,"volume":432,"transactions":433,"vwap":434},"2026-08-14",3,904635.872311,8195,2.998,{"date":436,"open":294,"high":431,"low":209,"close":198,"change":108,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-13",2.06,1038534.556595,7994,2.9543,{"date":442,"open":331,"high":309,"low":443,"close":209,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",2.805,0.07,2.46,1157091.753493,10609,2.8824,{"date":450,"open":294,"high":244,"low":451,"close":331,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-11",2.835,-0.1,-3.4,1054641.353752,8378,2.8754,{"date":458,"open":368,"high":459,"low":188,"close":227,"change":278,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-10",2.999,-2,1209536.324532,10452,2.9273,{"date":465,"open":294,"high":254,"low":309,"close":431,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",0.05,1.69,866189.175265,5251,2.9997,{"date":472,"open":244,"high":244,"low":473,"close":294,"change":370,"percent_change":370,"volume":474,"transactions":475,"vwap":476},"2026-08-06",2.895,1336112.092213,5154,2.9411,{"date":478,"open":198,"high":479,"low":480,"close":294,"change":113,"percent_change":362,"volume":481,"transactions":482,"vwap":483},"2026-08-05",3.035,2.894,1737633.71603,10967,2.9906,{"date":485,"open":209,"high":286,"low":486,"close":368,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-04",2.845,0.04,1.37,1221203.795083,10212,2.9271,{"date":493,"open":494,"high":286,"low":494,"close":197,"change":257,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",2.8,4.66,1276627.095139,10174,2.9082,{"date":500,"open":323,"high":18,"low":501,"close":502,"change":210,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",2.7,2.79,0.72,2007549.096016,9312,2.7581,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":108,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",2.71,2.815,2.685,2.77,2.21,2157666.374432,10385,2.757,{"date":518,"open":18,"high":322,"low":509,"close":509,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",-0.08,-2.87,1847571.316022,10147,2.7328,{"date":525,"open":16,"high":356,"low":509,"close":502,"change":444,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",2.57,2976331.422537,14426,2.8032,{"date":531,"open":532,"high":502,"low":533,"close":16,"change":113,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-27",2.68,2.654,-0.37,1817163.881486,9987,2.7198,{"date":539,"open":512,"high":286,"low":540,"close":189,"change":199,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",2.63,-1.8,3481873.580046,15471,2.7848,{"date":546,"open":322,"high":285,"low":501,"close":323,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",-0.44,-13.66,8006955.653315,28288,2.8012,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":287,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-22",3.19,3.24,3.14,3.22,0.31,1347402.14243,9733,3.1802,{"date":563,"open":82,"high":564,"low":82,"close":565,"change":566,"percent_change":236,"volume":567,"transactions":568,"vwap":569},"2026-07-21",3.26,3.21,0.09,1200831.041316,8564,3.2193,{"date":571,"open":572,"high":573,"low":254,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",3.25,3.275,3.12,-0.18,-5.45,3118548.190657,14595,3.1203,{"date":581,"open":582,"high":583,"low":572,"close":584,"change":519,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-17",3.32,3.4,3.3,-2.37,1231800,{"date":588,"open":589,"high":590,"low":557,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-16",3.34,3.55,3.38,0.16,4.97,1694900,{"date":596,"open":597,"high":598,"low":599,"close":557,"change":302,"percent_change":600,"volume":601,"transactions":9,"vwap":557},"2026-07-15",3.2,3.31,3.18,0.94,3604400,{"date":603,"open":604,"high":605,"low":606,"close":554,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":554},"2026-07-14",3.36,3.43,3.17,-0.29,-8.33,3218800,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-13",3.62,3.66,3.45,3.48,-0.09,-2.52,1930600,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":237,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-10",3.73,3.76,3.56,3.57,-3.51,840700,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":257,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-09",3.53,3.72,3.51,3.7,3.64,1131900,{"date":636,"open":629,"high":637,"low":615,"close":624,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":624},"2026-07-08",3.65,-0.25,-6.54,2043700,{"date":642,"open":632,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-07",3.86,3.69,3.82,0.14,3.8,1928800,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-06",3.89,3.68,-0.22,-5.64,1739400,{"date":657,"open":590,"high":658,"low":590,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-02",3.92,3.9,0.36,10.17,4246600,{"date":664,"open":89,"high":623,"low":604,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-01",3.54,0.2,5.99,1464000,{"date":670,"open":583,"high":583,"low":671,"close":589,"change":199,"percent_change":672,"volume":673,"transactions":9,"vwap":589},"2026-06-30",3.33,-1.47,1443800,{"date":675,"open":676,"high":677,"low":564,"close":678,"change":324,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-29",3.29,3.42,3.39,3.35,1067100,{"date":682,"open":565,"high":676,"low":565,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-26",3.28,0.08,2.5,5168900,{"date":688,"open":689,"high":557,"low":689,"close":597,"change":487,"percent_change":690,"volume":691,"transactions":9,"vwap":597},"2026-06-25",3.16,1.27,780500,{"date":693,"open":82,"high":554,"low":82,"close":689,"change":684,"percent_change":694,"volume":695,"transactions":9,"vwap":689},"2026-06-24",2.6,858300,{"date":697,"open":254,"high":698,"low":286,"close":245,"change":466,"percent_change":699,"volume":700,"transactions":9,"vwap":245},"2026-06-23",3.1,1.65,1072600,{"date":702,"open":234,"high":703,"low":244,"close":234,"change":287,"percent_change":704,"volume":705,"transactions":9,"vwap":234},"2026-06-22",3.05,0.33,589200,{"date":707,"open":256,"high":245,"low":247,"close":256,"change":210,"percent_change":708,"volume":709,"transactions":9,"vwap":256},"2026-06-18",0.67,1945400,{"date":711,"open":712,"high":689,"low":431,"close":431,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":431},"2026-06-17",3.11,-0.14,-4.46,1062600,{"date":717,"open":698,"high":599,"low":698,"close":556,"change":444,"percent_change":718,"volume":719,"transactions":9,"vwap":556},"2026-06-16",2.28,1081100,{"date":721,"open":689,"high":599,"low":722,"close":722,"change":199,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-15",3.07,-1.6,906800,{"date":726,"open":395,"high":727,"low":254,"close":574,"change":444,"percent_change":728,"volume":729,"transactions":9,"vwap":574},"2026-06-12",3.13,2.3,1296600,{"date":731,"open":244,"high":245,"low":368,"close":703,"change":684,"percent_change":19,"volume":732,"transactions":9,"vwap":703},"2026-06-11",2627300,{"date":734,"open":187,"high":244,"low":225,"close":198,"change":735,"percent_change":615,"volume":736,"transactions":9,"vwap":198},"2026-06-10",0.1,1334500,{"date":738,"open":323,"high":188,"low":323,"close":206,"change":324,"percent_change":739,"volume":740,"transactions":9,"vwap":206},"2026-06-09",3.99,1403800,{"date":742,"open":17,"high":323,"low":16,"close":17,"change":210,"percent_change":39,"volume":743,"transactions":9,"vwap":17},"2026-06-08",787600,{"date":745,"open":494,"high":331,"low":509,"close":746,"change":199,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-05",2.74,-1.79,1194300,{"date":750,"open":322,"high":236,"low":20,"close":502,"change":113,"percent_change":751,"volume":752,"transactions":9,"vwap":502},"2026-06-04",-0.36,1269700,{"date":754,"open":746,"high":494,"low":746,"close":494,"change":210,"percent_change":503,"volume":755,"transactions":9,"vwap":494},"2026-06-03",1307600,{"date":757,"open":189,"high":502,"low":19,"close":323,"change":302,"percent_change":758,"volume":759,"transactions":9,"vwap":323},"2026-06-02",1.09,1915400,{"date":761,"open":19,"high":322,"low":532,"close":20,"change":302,"percent_change":762,"volume":763,"transactions":9,"vwap":20},"2026-06-01",1.1,2052400,{"date":765,"open":502,"high":331,"low":509,"close":16,"change":519,"percent_change":766,"volume":767,"transactions":9,"vwap":16},"2026-05-29",-2.86,1003200,{"date":769,"open":17,"high":322,"low":509,"close":494,"change":487,"percent_change":770,"volume":771,"transactions":9,"vwap":494},"2026-05-28",1.45,1272700,{"date":773,"open":206,"high":309,"low":746,"close":17,"change":616,"percent_change":774,"volume":775,"transactions":9,"vwap":17},"2026-05-27",-3.16,1687400,{"date":777,"open":18,"high":217,"low":502,"close":225,"change":466,"percent_change":778,"volume":779,"transactions":9,"vwap":225},"2026-05-26",1.79,1195900,{"date":781,"open":502,"high":18,"low":509,"close":494,"change":302,"percent_change":782,"volume":783,"transactions":9,"vwap":494},"2026-05-22",1.08,1428300,{"date":785,"open":323,"high":322,"low":16,"close":512,"change":388,"percent_change":786,"volume":787,"transactions":9,"vwap":512},"2026-05-21",-1.42,1477600,{"date":789,"open":494,"high":225,"low":502,"close":18,"change":287,"percent_change":660,"volume":790,"transactions":9,"vwap":18},"2026-05-20",1160200,{"date":792,"open":502,"high":322,"low":501,"close":494,"change":370,"percent_change":370,"volume":793,"transactions":9,"vwap":494},"2026-05-19",1706700,{"date":795,"open":322,"high":217,"low":494,"close":494,"change":338,"percent_change":796,"volume":797,"transactions":9,"vwap":494},"2026-05-18",-0.71,942700,{"date":799,"open":236,"high":209,"low":494,"close":322,"change":519,"percent_change":800,"volume":801,"transactions":9,"vwap":322},"2026-05-15",-2.76,1093900,{"date":803,"open":309,"high":431,"low":188,"close":217,"change":113,"percent_change":362,"volume":804,"transactions":9,"vwap":217},"2026-05-14",1035000,{"date":806,"open":331,"high":197,"low":331,"close":209,"change":487,"percent_change":807,"volume":808,"transactions":9,"vwap":209},"2026-05-13",1.39,946900,{"date":810,"open":235,"high":294,"low":512,"close":206,"change":108,"percent_change":811,"volume":812,"transactions":9,"vwap":206},"2026-05-12",2.14,870700,{"date":814,"open":502,"high":322,"low":16,"close":18,"change":210,"percent_change":503,"volume":815,"transactions":9,"vwap":18},"2026-05-11",1866800,{"date":817,"open":209,"high":227,"low":512,"close":502,"change":190,"percent_change":818,"volume":819,"transactions":9,"vwap":502},"2026-05-08",-3.79,2280200,{"date":821,"open":331,"high":227,"low":331,"close":217,"change":302,"percent_change":822,"volume":823,"transactions":9,"vwap":217},"2026-05-07",1.05,1024100,{"date":825,"open":225,"high":227,"low":331,"close":206,"change":466,"percent_change":826,"volume":827,"transactions":9,"vwap":206},"2026-05-06",1.77,1096900,{"date":829,"open":236,"high":217,"low":18,"close":322,"change":21,"percent_change":830,"volume":831,"transactions":9,"vwap":322},"2026-05-05",-1.05,1352500,{"date":833,"open":227,"high":244,"low":225,"close":225,"change":237,"percent_change":834,"volume":835,"transactions":9,"vwap":225},"2026-05-04",-4.36,2554500,{"date":837,"open":322,"high":431,"low":494,"close":286,"change":646,"percent_change":838,"volume":839,"transactions":9,"vwap":286},"2026-05-01",4.93,1416200,{"date":841,"open":187,"high":236,"low":502,"close":331,"change":21,"percent_change":830,"volume":842,"transactions":9,"vwap":331},"2026-04-30",2097000,{"date":844,"open":331,"high":197,"low":331,"close":206,"change":113,"percent_change":845,"volume":846,"transactions":9,"vwap":206},"2026-04-29",-0.35,1887700,{"date":848,"open":331,"high":309,"low":322,"close":236,"change":444,"percent_change":849,"volume":850,"transactions":9,"vwap":236},"2026-04-28",2.49,2025100,{"date":852,"open":16,"high":225,"low":501,"close":18,"change":566,"percent_change":598,"volume":853,"transactions":9,"vwap":18},"2026-04-27",3031700,{"date":855,"open":685,"high":322,"low":27,"close":16,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":16},"2026-04-24",0.23,9.24,5735600,{"date":860,"open":532,"high":20,"low":861,"close":849,"change":653,"percent_change":862,"volume":863,"transactions":9,"vwap":849},"2026-04-23",2.44,-8.12,4828800,{"date":865,"open":206,"high":247,"low":526,"close":509,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":509},"2026-04-22",-0.39,-12.58,6004600,{"date":870,"open":599,"high":597,"low":254,"close":698,"change":199,"percent_change":871,"volume":872,"transactions":9,"vwap":698},"2026-04-21",-1.59,2144900,{"date":874,"open":556,"high":676,"low":556,"close":875,"change":113,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-20",3.15,-0.32,1616300,{"date":879,"open":689,"high":880,"low":689,"close":689,"change":302,"percent_change":881,"volume":882,"transactions":9,"vwap":689},"2026-04-17",3.23,0.96,838300,{"date":884,"open":875,"high":597,"low":574,"close":727,"change":338,"percent_change":885,"volume":886,"transactions":9,"vwap":727},"2026-04-16",-0.63,724800,{"date":888,"open":395,"high":689,"low":395,"close":875,"change":684,"percent_change":889,"volume":890,"transactions":9,"vwap":875},"2026-04-15",2.61,867400,{"date":892,"open":395,"high":574,"low":395,"close":722,"change":287,"percent_change":704,"volume":893,"transactions":9,"vwap":722},"2026-04-14",978900,{"date":895,"open":574,"high":574,"low":234,"close":395,"change":616,"percent_change":766,"volume":896,"transactions":9,"vwap":395},"2026-04-13",1341500,{"date":898,"open":606,"high":597,"low":875,"close":875,"change":370,"percent_change":370,"volume":899,"transactions":9,"vwap":875},"2026-04-10",972000,{"date":901,"open":698,"high":599,"low":395,"close":875,"change":466,"percent_change":902,"volume":903,"transactions":9,"vwap":875},"2026-04-09",1.61,1137500,{"date":905,"open":875,"high":597,"low":245,"close":698,"change":444,"percent_change":906,"volume":907,"transactions":9,"vwap":698},"2026-04-08",2.31,995900,{"date":909,"open":368,"high":722,"low":368,"close":234,"change":108,"percent_change":910,"volume":911,"transactions":9,"vwap":234},"2026-04-07",2.02,1364400,{"date":913,"open":294,"high":254,"low":294,"close":198,"change":287,"percent_change":288,"volume":914,"transactions":9,"vwap":198},"2026-04-06",696700,{"date":916,"open":309,"high":431,"low":188,"close":368,"change":113,"percent_change":362,"volume":917,"transactions":9,"vwap":368},"2026-04-02",835400,{"date":919,"open":294,"high":431,"low":197,"close":198,"change":302,"percent_change":90,"volume":920,"transactions":9,"vwap":198},"2026-04-01",1357800,{"date":922,"open":217,"high":198,"low":236,"close":227,"change":444,"percent_change":861,"volume":923,"transactions":9,"vwap":227},"2026-03-31",1482600,{"date":925,"open":217,"high":197,"low":331,"close":206,"change":287,"percent_change":153,"volume":926,"transactions":9,"vwap":206},"2026-03-30",1510800,{"date":928,"open":209,"high":294,"low":235,"close":187,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":187},"2026-03-27",-0.07,-2.39,1394500,{"date":933,"open":197,"high":234,"low":197,"close":309,"change":113,"percent_change":362,"volume":934,"transactions":9,"vwap":309},"2026-03-26",866800,{"date":936,"open":198,"high":234,"low":309,"close":227,"change":210,"percent_change":295,"volume":937,"transactions":9,"vwap":227},"2026-03-25",842800,{"date":939,"open":309,"high":198,"low":236,"close":197,"change":278,"percent_change":279,"volume":940,"transactions":9,"vwap":197},"2026-03-24",1442000,{"date":942,"open":244,"high":698,"low":294,"close":286,"change":566,"percent_change":712,"volume":943,"transactions":9,"vwap":286},"2026-03-23",1457000,{"date":945,"open":244,"high":234,"low":235,"close":188,"change":190,"percent_change":946,"volume":947,"transactions":9,"vwap":188},"2026-03-20",-3.67,3409800,{"date":949,"open":234,"high":703,"low":217,"close":431,"change":388,"percent_change":950,"volume":951,"transactions":9,"vwap":431},"2026-03-19",-1.32,2009200,{"date":953,"open":245,"high":712,"low":254,"close":254,"change":929,"percent_change":954,"volume":955,"transactions":9,"vwap":254},"2026-03-18",-2.25,1748400,{"date":957,"open":727,"high":597,"low":703,"close":712,"change":210,"percent_change":958,"volume":959,"transactions":9,"vwap":712},"2026-03-17",0.65,1248300,{"date":961,"open":572,"high":564,"low":245,"close":82,"change":190,"percent_change":962,"volume":963,"transactions":9,"vwap":82},"2026-03-16",-3.44,1144500,{"date":965,"open":966,"high":584,"low":606,"close":597,"change":388,"percent_change":967,"volume":968,"transactions":9,"vwap":597},"2026-03-13",3.27,-1.23,1224600,{"date":970,"open":875,"high":589,"low":875,"close":555,"change":210,"percent_change":971,"volume":972,"transactions":9,"vwap":555},"2026-03-12",0.62,1536500,{"date":974,"open":591,"high":591,"low":875,"close":557,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":557},"2026-03-11",-0.16,-4.73,2597400,{"date":979,"open":980,"high":633,"low":89,"close":591,"change":237,"percent_change":981,"volume":982,"transactions":9,"vwap":591},"2026-03-10",3.58,-3.7,1147200,{"date":984,"open":676,"high":590,"low":572,"close":631,"change":592,"percent_change":985,"volume":986,"transactions":9,"vwap":631},"2026-03-09",4.78,2179000,{"date":988,"open":589,"high":583,"low":598,"close":679,"change":278,"percent_change":989,"volume":990,"transactions":9,"vwap":679},"2026-03-06",-1.76,1289400,{"date":992,"open":591,"high":993,"low":582,"close":994,"change":338,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-05",3.44,3.41,-0.58,902800,{"date":998,"open":999,"high":612,"low":677,"close":605,"change":338,"percent_change":995,"volume":1000,"transactions":9,"vwap":605},"2026-03-04",3.5,1552100,{"date":1002,"open":683,"high":1003,"low":555,"close":614,"change":108,"percent_change":826,"volume":1004,"transactions":9,"vwap":614},"2026-03-03",3.46,1236200,{"date":1006,"open":589,"high":1007,"low":584,"close":678,"change":929,"percent_change":1008,"volume":1009,"transactions":9,"vwap":678},"2026-03-02",3.47,-2.02,871800,{"date":1011,"open":1012,"high":1013,"low":993,"close":1003,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-02-27",3.6,3.63,-0.2,-5.46,1860700,{"date":1018,"open":612,"high":621,"low":665,"close":613,"change":210,"percent_change":1019,"volume":1020,"transactions":9,"vwap":613},"2026-02-26",0.55,944900,{"date":1022,"open":665,"high":632,"low":1023,"close":633,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":633},"2026-02-25",3.49,0.15,4.3,1790900,{"date":1028,"open":589,"high":631,"low":589,"close":1023,"change":592,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1023},"2026-02-24",4.8,2074700,{"date":1032,"open":623,"high":1012,"low":584,"close":671,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":671},"2026-02-23",-0.23,-6.46,1889700,{"date":1037,"open":590,"high":1038,"low":677,"close":623,"change":487,"percent_change":1039,"volume":1040,"transactions":9,"vwap":623},"2026-02-20",3.67,1.14,1650500,{"date":1042,"open":712,"high":637,"low":722,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-02-19",3.52,0.18,5.39,3641400,{"date":1048,"open":678,"high":605,"low":582,"close":589,"change":452,"percent_change":1049,"volume":1050,"transactions":9,"vwap":589},"2026-02-18",-2.91,1782000,{"date":1052,"open":994,"high":999,"low":89,"close":993,"change":210,"percent_change":1053,"volume":1054,"transactions":9,"vwap":993},"2026-02-17",0.58,972800,{"date":1056,"open":993,"high":624,"low":994,"close":677,"change":338,"percent_change":995,"volume":1057,"transactions":9,"vwap":677},"2026-02-13",971900,{"date":1059,"open":678,"high":665,"low":678,"close":993,"change":444,"percent_change":228,"volume":1060,"transactions":9,"vwap":993},"2026-02-12",1351300,{"date":1062,"open":599,"high":591,"low":689,"close":89,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":89},"2026-02-11",0.22,6.98,2277800,{"date":1067,"open":712,"high":572,"low":712,"close":875,"change":210,"percent_change":1068,"volume":1069,"transactions":9,"vwap":875},"2026-02-10",0.64,1022800,{"date":1071,"open":689,"high":599,"low":82,"close":727,"change":338,"percent_change":885,"volume":1072,"transactions":9,"vwap":727},"2026-02-09",1378600,{"date":1074,"open":722,"high":599,"low":395,"close":875,"change":324,"percent_change":612,"volume":1075,"transactions":9,"vwap":875},"2026-02-06",3546600,{"date":1077,"open":698,"high":554,"low":256,"close":254,"change":278,"percent_change":1078,"volume":1079,"transactions":9,"vwap":254},"2026-02-05",-1.94,2809100,{"date":1081,"open":727,"high":599,"low":722,"close":698,"change":21,"percent_change":1082,"volume":1083,"transactions":9,"vwap":698},"2026-02-04",-0.96,1584800,{"date":1085,"open":597,"high":564,"low":256,"close":727,"change":278,"percent_change":1086,"volume":1087,"transactions":9,"vwap":727},"2026-02-03",-1.88,2301800,{"date":1089,"open":574,"high":676,"low":245,"close":554,"change":338,"percent_change":1090,"volume":1091,"transactions":9,"vwap":554},"2026-02-02",-0.62,4090600,{"date":1093,"open":875,"high":557,"low":247,"close":565,"change":487,"percent_change":1094,"volume":1095,"transactions":9,"vwap":565},"2026-01-30",1.26,2359000,{"date":1097,"open":395,"high":557,"low":703,"close":606,"change":684,"percent_change":1098,"volume":1099,"transactions":9,"vwap":606},"2026-01-29",2.59,1333300,{"date":1101,"open":395,"high":698,"low":294,"close":82,"change":388,"percent_change":1102,"volume":1103,"transactions":9,"vwap":82},"2026-01-28",-1.28,2413200,{"date":1105,"open":572,"high":584,"low":82,"close":727,"change":929,"percent_change":1106,"volume":1107,"transactions":9,"vwap":727},"2026-01-27",-2.19,2051700,{"date":1109,"open":555,"high":679,"low":554,"close":597,"change":199,"percent_change":1110,"volume":1111,"transactions":9,"vwap":597},"2026-01-26",-1.54,1640400,{"date":1113,"open":582,"high":671,"low":689,"close":572,"change":452,"percent_change":1114,"volume":1115,"transactions":9,"vwap":572},"2026-01-23",-2.99,1604100,{"date":1117,"open":572,"high":629,"low":555,"close":679,"change":684,"percent_change":1118,"volume":1119,"transactions":9,"vwap":679},"2026-01-22",2.45,2305500,{"date":1121,"open":584,"high":679,"low":574,"close":966,"change":646,"percent_change":177,"volume":1122,"transactions":9,"vwap":966},"2026-01-21",2446500,{"date":1124,"open":556,"high":599,"low":698,"close":727,"change":929,"percent_change":1106,"volume":1125,"transactions":9,"vwap":727},"2026-01-20",1096500,{"date":1127,"open":598,"high":582,"low":597,"close":597,"change":713,"percent_change":1128,"volume":1129,"transactions":9,"vwap":597},"2026-01-16",-4.19,951900,{"date":1131,"open":564,"high":994,"low":555,"close":589,"change":566,"percent_change":512,"volume":1132,"transactions":9,"vwap":589},"2026-01-15",882200,{"date":1134,"open":676,"high":584,"low":565,"close":572,"change":388,"percent_change":1135,"volume":1136,"transactions":9,"vwap":572},"2026-01-14",-1.22,879400,{"date":1138,"open":678,"high":678,"low":676,"close":676,"change":929,"percent_change":1139,"volume":1140,"transactions":9,"vwap":676},"2026-01-13",-2.08,1113500,{"date":1142,"open":584,"high":678,"low":557,"close":604,"change":487,"percent_change":1143,"volume":1144,"transactions":9,"vwap":604},"2026-01-12",1.2,1036300,{"date":1146,"open":89,"high":583,"low":676,"close":582,"change":21,"percent_change":1147,"volume":1148,"transactions":9,"vwap":582},"2026-01-09",-0.9,936400,{"date":1150,"open":880,"high":994,"low":557,"close":679,"change":566,"percent_change":17,"volume":1151,"transactions":9,"vwap":679},"2026-01-08",1009100,{"date":1153,"open":679,"high":591,"low":555,"close":564,"change":519,"percent_change":1154,"volume":1155,"transactions":9,"vwap":564},"2026-01-07",-2.4,1902100,{"date":1157,"open":572,"high":591,"low":880,"close":589,"change":684,"percent_change":1118,"volume":1158,"transactions":9,"vwap":589},"2026-01-06",1895600,{"date":1160,"open":875,"high":564,"low":574,"close":564,"change":592,"percent_change":1161,"volume":1162,"transactions":9,"vwap":564},"2026-01-05",5.16,1006600,{"date":1164,"open":574,"high":689,"low":254,"close":698,"change":338,"percent_change":1165,"volume":1166,"transactions":9,"vwap":698},"2026-01-02",-0.64,1068900,{"date":1168,"open":875,"high":599,"low":698,"close":574,"change":278,"percent_change":1169,"volume":1170,"transactions":9,"vwap":574},"2025-12-31",-1.89,1014800,{"date":1172,"open":597,"high":572,"low":599,"close":599,"change":21,"percent_change":1173,"volume":1174,"transactions":9,"vwap":599},"2025-12-30",-0.93,753600,{"date":1176,"open":880,"high":555,"low":689,"close":565,"change":338,"percent_change":1090,"volume":1177,"transactions":9,"vwap":565},"2025-12-29",925300,{"date":1179,"open":880,"high":564,"low":554,"close":880,"change":210,"percent_change":971,"volume":1180,"transactions":9,"vwap":880},"2025-12-26",847800,{"date":1182,"open":557,"high":572,"low":875,"close":565,"change":113,"percent_change":1183,"volume":1184,"transactions":9,"vwap":565},"2025-12-24",-0.31,463300,{"date":1186,"open":966,"high":676,"low":597,"close":557,"change":929,"percent_change":1187,"volume":1188,"transactions":9,"vwap":557},"2025-12-23",-2.13,905900,{"date":1190,"open":966,"high":584,"low":565,"close":676,"change":302,"percent_change":1191,"volume":1192,"transactions":9,"vwap":676},"2025-12-22",0.92,1116100,{"date":1194,"open":572,"high":966,"low":597,"close":564,"change":487,"percent_change":1195,"volume":1196,"transactions":9,"vwap":564},"2025-12-19",1.24,2098100,{"date":1198,"open":683,"high":589,"low":597,"close":557,"change":210,"percent_change":971,"volume":943,"transactions":9,"vwap":557},"2025-12-18",{"date":1200,"open":555,"high":683,"low":597,"close":597,"change":199,"percent_change":1110,"volume":1201,"transactions":9,"vwap":597},"2025-12-17",1089400,{"date":1203,"open":880,"high":564,"low":606,"close":572,"change":302,"percent_change":1204,"volume":1205,"transactions":9,"vwap":572},"2025-12-16",0.93,1248900,{"date":1207,"open":966,"high":676,"low":599,"close":557,"change":338,"percent_change":1090,"volume":1208,"transactions":9,"vwap":557},"2025-12-15",1358000,{"date":1210,"open":676,"high":582,"low":597,"close":555,"change":388,"percent_change":1135,"volume":1211,"transactions":9,"vwap":555},"2025-12-12",3099800,{"date":1213,"open":679,"high":583,"low":966,"close":683,"change":278,"percent_change":541,"volume":1214,"transactions":9,"vwap":683},"2025-12-11",882900,{"date":1216,"open":591,"high":677,"low":598,"close":589,"change":199,"percent_change":672,"volume":1217,"transactions":9,"vwap":589},"2025-12-10",1742700,{"date":1219,"open":683,"high":677,"low":564,"close":678,"change":444,"percent_change":1220,"volume":1221,"transactions":9,"vwap":678},"2025-12-09",2.11,1235800,{"date":1223,"open":980,"high":1224,"low":598,"close":582,"change":638,"percent_change":1225,"volume":1226,"transactions":9,"vwap":582},"2025-12-08",3.59,-7,1723300,{"date":1228,"open":1013,"high":652,"low":1003,"close":624,"change":278,"percent_change":1229,"volume":1230,"transactions":9,"vwap":624},"2025-12-05",-1.65,1657600,{"date":1232,"open":624,"high":1233,"low":629,"close":1013,"change":108,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1013},"2025-12-04",3.74,1.68,1990100,{"date":1237,"open":613,"high":613,"low":1003,"close":624,"change":388,"percent_change":1238,"volume":1239,"transactions":9,"vwap":624},"2025-12-03",-1.11,1807300,{"date":1241,"open":613,"high":325,"low":980,"close":1242,"change":338,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2025-12-02",3.61,-0.55,2945500,{"date":1246,"open":605,"high":1247,"low":89,"close":1013,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1013},"2025-12-01",3.83,0.17,4.91,6843100,{"date":1252,"open":1007,"high":631,"low":583,"close":1003,"change":287,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1003},"2025-11-28",0.29,749000,{"date":1256,"open":614,"high":629,"low":993,"close":614,"change":338,"percent_change":995,"volume":1257,"transactions":9,"vwap":614},"2025-11-26",1563800,{"date":1259,"open":583,"high":665,"low":679,"close":1007,"change":684,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1007},"2025-11-25",2.36,1320800,{"date":1263,"open":572,"high":583,"low":565,"close":678,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":678},"2025-11-24",0.27,8.65,2928500,{"date":1268,"open":431,"high":557,"low":368,"close":574,"change":1044,"percent_change":1269,"volume":1270,"transactions":9,"vwap":574},"2025-11-21",6.12,1645700,{"date":1272,"open":294,"high":712,"low":197,"close":227,"change":487,"percent_change":1273,"volume":1274,"transactions":9,"vwap":227},"2025-11-20",1.38,2520900,{"date":1276,"open":309,"high":256,"low":217,"close":217,"change":338,"percent_change":1277,"volume":1278,"transactions":9,"vwap":217},"2025-11-19",-0.68,1568700,{"date":1280,"open":368,"high":256,"low":209,"close":197,"change":616,"percent_change":1114,"volume":1281,"transactions":9,"vwap":197},"2025-11-18",1633000,{"date":1283,"open":683,"high":676,"low":431,"close":247,"change":638,"percent_change":1284,"volume":1285,"transactions":9,"vwap":247},"2025-11-17",-7.67,1480100,{"date":1287,"open":598,"high":604,"low":555,"close":564,"change":519,"percent_change":1154,"volume":1288,"transactions":9,"vwap":564},"2025-11-14",1173400,{"date":1290,"open":89,"high":994,"low":598,"close":589,"change":519,"percent_change":1291,"volume":1292,"transactions":9,"vwap":589},"2025-11-13",-2.34,1649100,{"date":1294,"open":993,"high":629,"low":583,"close":677,"change":388,"percent_change":1295,"volume":1296,"transactions":9,"vwap":677},"2025-11-12",-1.16,1301000,{"date":1298,"open":614,"high":980,"low":583,"close":1003,"change":338,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1003},"2025-11-11",-0.57,1232000,{"date":1302,"open":622,"high":622,"low":1007,"close":615,"change":607,"percent_change":1303,"volume":1304,"transactions":9,"vwap":615},"2025-11-10",-7.69,2282900,{"date":1306,"open":613,"high":645,"low":1013,"close":1307,"change":444,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-11-07",3.77,1.89,1516800,{"date":1311,"open":643,"high":1312,"low":644,"close":632,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":632},"2025-11-06",3.88,-0.19,-4.88,1212900,{"date":1317,"open":1318,"high":1319,"low":630,"close":651,"change":324,"percent_change":209,"volume":1320,"transactions":9,"vwap":651},"2025-11-05",3.78,3.93,2100200,{"date":1322,"open":622,"high":658,"low":630,"close":1318,"change":929,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1318},"2025-11-04",-1.82,1558600,{"date":1326,"open":1247,"high":1312,"low":1038,"close":1327,"change":21,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-11-03",3.85,-0.77,2495000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1312,"change":638,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1312},"2025-10-31",4.15,4.2,3.84,-6.05,1818100,{"date":1338,"open":1339,"high":1025,"low":1340,"close":1341,"change":519,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-10-30",4.18,4.09,4.13,-1.9,1984400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":566,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-10-29",4.14,4.33,4.08,4.21,2.18,4406600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":607,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-10-28",4.41,4.42,4.07,4.12,-6.58,3941300,{"date":1361,"open":1333,"high":26,"low":1362,"close":1354,"change":558,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1354},"2025-10-27",4.16,7.56,5173100,{"date":1366,"open":632,"high":1367,"low":89,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-10-24",4.17,4.1,0.84,25.77,12314300,{"date":1373,"open":555,"high":598,"low":554,"close":564,"change":302,"percent_change":1204,"volume":1374,"transactions":9,"vwap":564},"2025-10-23",3028200,{"date":1376,"open":875,"high":880,"low":574,"close":880,"change":684,"percent_change":1377,"volume":1378,"transactions":9,"vwap":880},"2025-10-22",2.54,2119000,{"date":1380,"open":606,"high":554,"low":698,"close":875,"change":388,"percent_change":1381,"volume":1382,"transactions":9,"vwap":875},"2025-10-21",-1.25,1939300,{"date":1384,"open":712,"high":572,"low":698,"close":554,"change":324,"percent_change":624,"volume":1385,"transactions":9,"vwap":554},"2025-10-20",3484400,{"date":1387,"open":247,"high":574,"low":247,"close":245,"change":210,"percent_change":958,"volume":1388,"transactions":9,"vwap":245},"2025-10-17",1936200,{"date":1390,"open":722,"high":555,"low":254,"close":395,"change":338,"percent_change":1391,"volume":1392,"transactions":9,"vwap":395},"2025-10-16",-0.65,2384900,{"date":1394,"open":198,"high":82,"low":368,"close":245,"change":324,"percent_change":632,"volume":1395,"transactions":9,"vwap":245},"2025-10-15",1664400,{"date":1397,"open":206,"high":244,"low":331,"close":198,"change":108,"percent_change":437,"volume":1398,"transactions":9,"vwap":198},"2025-10-14",1268100,{"date":1400,"open":247,"high":247,"low":188,"close":209,"change":287,"percent_change":288,"volume":1401,"transactions":9,"vwap":209},"2025-10-13",976400,{"date":1403,"open":574,"high":574,"low":217,"close":217,"change":1014,"percent_change":1404,"volume":1405,"transactions":9,"vwap":217},"2025-10-10",-6.45,1329900,{"date":1407,"open":606,"high":606,"low":698,"close":698,"change":929,"percent_change":1408,"volume":1409,"transactions":9,"vwap":698},"2025-10-09",-2.21,1770500,{"date":1411,"open":689,"high":880,"low":875,"close":606,"change":487,"percent_change":1412,"volume":1413,"transactions":9,"vwap":606},"2025-10-08",1.28,1171200,{"date":1415,"open":698,"high":555,"low":82,"close":727,"change":487,"percent_change":1416,"volume":1417,"transactions":9,"vwap":727},"2025-10-07",1.29,1051600,{"date":1419,"open":574,"high":597,"low":82,"close":82,"change":21,"percent_change":1082,"volume":1420,"transactions":9,"vwap":82},"2025-10-06",1331900,{"date":1422,"open":234,"high":727,"low":247,"close":574,"change":324,"percent_change":637,"volume":1423,"transactions":9,"vwap":574},"2025-10-03",2016300,{"date":1425,"open":712,"high":712,"low":198,"close":247,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":247},"2025-10-02",-0.12,-3.83,1953200,{"date":1430,"open":689,"high":557,"low":712,"close":727,"change":519,"percent_change":1431,"volume":1432,"transactions":9,"vwap":727},"2025-10-01",-2.49,1535600,{"date":1434,"open":574,"high":557,"low":698,"close":565,"change":444,"percent_change":1435,"volume":1436,"transactions":9,"vwap":565},"2025-09-30",2.23,1802200,{"date":1438,"open":554,"high":597,"low":574,"close":556,"change":388,"percent_change":1439,"volume":1440,"transactions":9,"vwap":556},"2025-09-29",-1.26,1073500,{"date":1442,"open":554,"high":880,"low":875,"close":599,"change":370,"percent_change":370,"volume":1443,"transactions":9,"vwap":599},"2025-09-26",1527300,{"date":1445,"open":599,"high":597,"low":574,"close":599,"change":338,"percent_change":1090,"volume":1136,"transactions":9,"vwap":599},"2025-09-25",{"date":1447,"open":689,"high":564,"low":712,"close":597,"change":487,"percent_change":690,"volume":1448,"transactions":9,"vwap":597},"2025-09-24",1425700,{"date":1450,"open":556,"high":565,"low":727,"close":689,"change":302,"percent_change":881,"volume":1451,"transactions":9,"vwap":689},"2025-09-23",1334400,{"date":1453,"open":234,"high":689,"low":247,"close":727,"change":566,"percent_change":368,"volume":1454,"transactions":9,"vwap":727},"2025-09-22",792800,{"date":1456,"open":245,"high":574,"low":256,"close":254,"change":388,"percent_change":1457,"volume":1458,"transactions":9,"vwap":254},"2025-09-19",-1.3,2868800,{"date":1460,"open":198,"high":712,"low":294,"close":245,"change":257,"percent_change":1354,"volume":1461,"transactions":9,"vwap":245},"2025-09-18",1813400,{"date":1463,"open":188,"high":727,"low":206,"close":294,"change":108,"percent_change":228,"volume":1464,"transactions":9,"vwap":294},"2025-09-17",2295800,{"date":1466,"open":309,"high":368,"low":188,"close":188,"change":388,"percent_change":1467,"volume":1468,"transactions":9,"vwap":188},"2025-09-16",-1.37,1417600,{"date":1470,"open":368,"high":286,"low":217,"close":309,"change":113,"percent_change":362,"volume":1471,"transactions":9,"vwap":309},"2025-09-15",1008700,{"date":1473,"open":286,"high":431,"low":197,"close":227,"change":278,"percent_change":460,"volume":1474,"transactions":9,"vwap":227},"2025-09-12",787400,{"date":1476,"open":227,"high":256,"low":197,"close":431,"change":684,"percent_change":746,"volume":1477,"transactions":9,"vwap":431},"2025-09-11",1279900,{"date":1479,"open":256,"high":254,"low":187,"close":197,"change":519,"percent_change":1480,"volume":1481,"transactions":9,"vwap":197},"2025-09-10",-2.67,1505200,{"date":1483,"open":198,"high":256,"low":217,"close":431,"change":487,"percent_change":1484,"volume":1485,"transactions":9,"vwap":431},"2025-09-09",1.35,1113800,{"date":1487,"open":309,"high":198,"low":225,"close":368,"change":487,"percent_change":488,"volume":1488,"transactions":9,"vwap":368},"2025-09-08",1407200,{"date":1490,"open":206,"high":431,"low":206,"close":197,"change":684,"percent_change":322,"volume":1491,"transactions":9,"vwap":197},"2025-09-05",1942200,{"date":1493,"open":322,"high":197,"low":512,"close":331,"change":487,"percent_change":1494,"volume":1495,"transactions":9,"vwap":331},"2025-09-04",1.43,2150100,{"date":1497,"open":494,"high":187,"low":502,"close":494,"change":338,"percent_change":796,"volume":1498,"transactions":9,"vwap":494},"2025-09-03",1815300,{"date":1500,"open":501,"high":235,"low":19,"close":322,"change":108,"percent_change":1501,"volume":1502,"transactions":9,"vwap":322},"2025-09-02",2.17,1781700,{"date":1504,"open":494,"high":322,"low":509,"close":17,"change":388,"percent_change":1505,"volume":1506,"transactions":9,"vwap":17},"2025-08-29",-1.43,876700,{"date":1508,"open":322,"high":322,"low":20,"close":494,"change":287,"percent_change":660,"volume":1509,"transactions":9,"vwap":494},"2025-08-28",1454000,{"date":1511,"open":501,"high":188,"low":501,"close":502,"change":444,"percent_change":526,"volume":1512,"transactions":9,"vwap":502},"2025-08-27",2091500,{"date":1514,"open":501,"high":746,"low":532,"close":16,"change":370,"percent_change":370,"volume":1515,"transactions":9,"vwap":16},"2025-08-26",1464900,{"date":1517,"open":17,"high":17,"low":501,"close":16,"change":388,"percent_change":1518,"volume":1519,"transactions":9,"vwap":16},"2025-08-25",-1.45,805200,{"date":1521,"open":532,"high":502,"low":1522,"close":17,"change":566,"percent_change":89,"volume":1523,"transactions":9,"vwap":17},"2025-08-22",2.67,1881200,{"date":1525,"open":501,"high":189,"low":1526,"close":1522,"change":388,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1522},"2025-08-21",2.65,-1.48,1276700,{"date":1530,"open":19,"high":20,"low":532,"close":509,"change":287,"percent_change":1531,"volume":1532,"transactions":9,"vwap":509},"2025-08-20",0.37,1175300,{"date":1534,"open":1535,"high":17,"low":540,"close":501,"change":466,"percent_change":1308,"volume":1536,"transactions":9,"vwap":501},"2025-08-19",2.66,2029000,{"date":1538,"open":1539,"high":746,"low":694,"close":1526,"change":519,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1526},"2025-08-18",2.62,-2.93,2406100,{"date":1543,"open":20,"high":18,"low":16,"close":189,"change":370,"percent_change":370,"volume":1544,"transactions":9,"vwap":189},"2025-08-15",1669700,{"date":1546,"open":20,"high":323,"low":509,"close":189,"change":388,"percent_change":1547,"volume":1548,"transactions":9,"vwap":189},"2025-08-14",-1.44,1342600,{"date":1550,"open":1098,"high":512,"low":1098,"close":512,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":512},"2025-08-13",0.21,8.2,3230600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":324,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-08-12",2.47,2.56,2.43,4.49,2220400,{"date":1562,"open":849,"high":1563,"low":861,"close":1118,"change":388,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1118},"2025-08-11",2.51,-1.61,1423300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":849,"change":287,"percent_change":128,"volume":1571,"transactions":9,"vwap":849},"2025-08-08",2.52,2.55,2.48,1852800,{"date":1573,"open":445,"high":685,"low":445,"close":1570,"change":210,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1570},"2025-08-07",0.81,2040200,{"date":1577,"open":685,"high":1563,"low":861,"close":445,"change":21,"percent_change":1578,"volume":1579,"transactions":9,"vwap":445},"2025-08-06",-1.2,1840300,{"date":1581,"open":849,"high":1568,"low":1118,"close":849,"change":370,"percent_change":370,"volume":1582,"transactions":9,"vwap":849},"2025-08-05",2275400,{"date":1584,"open":861,"high":1557,"low":1585,"close":849,"change":466,"percent_change":408,"volume":1586,"transactions":9,"vwap":849},"2025-08-04",2.38,2798000,{"date":1588,"open":1589,"high":694,"low":861,"close":861,"change":975,"percent_change":1590,"volume":1591,"transactions":9,"vwap":861},"2025-08-01",2.58,-6.15,3458200,{"date":1593,"open":1570,"high":1526,"low":445,"close":694,"change":684,"percent_change":606,"volume":1594,"transactions":9,"vwap":694},"2025-07-31",3255000,{"date":1596,"open":1556,"high":526,"low":1558,"close":1568,"change":108,"percent_change":861,"volume":1597,"transactions":9,"vwap":1568},"2025-07-30",2616300,{"date":1599,"open":889,"high":1539,"low":861,"close":445,"change":1426,"percent_change":1600,"volume":1601,"transactions":9,"vwap":445},"2025-07-29",-4.65,4826800,{"date":1603,"open":512,"high":512,"low":1589,"close":1589,"change":1313,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1589},"2025-07-28",-6.86,5452400,{"date":1607,"open":197,"high":197,"low":20,"close":512,"change":237,"percent_change":1608,"volume":1609,"transactions":9,"vwap":512},"2025-07-25",-4.48,7089800,{"date":1611,"open":236,"high":368,"low":532,"close":217,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":217},"2025-07-24",-0.98,-25.26,27522700,{"date":1616,"open":1318,"high":1617,"low":622,"close":1312,"change":487,"percent_change":310,"volume":1618,"transactions":9,"vwap":1312},"2025-07-23",3.91,4326500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1334,"change":566,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1334},"2025-07-22",3.81,3.97,3.75,2.4,5364100,{"date":1627,"open":633,"high":1307,"low":1224,"close":1623,"change":592,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1623},"2025-07-21",4.46,2076200,{"date":1631,"open":1038,"high":652,"low":590,"close":1224,"change":199,"percent_change":1467,"volume":1632,"transactions":9,"vwap":1224},"2025-07-18",1616100,{"date":1634,"open":633,"high":1233,"low":1224,"close":633,"change":287,"percent_change":1635,"volume":1636,"transactions":9,"vwap":633},"2025-07-17",0.28,2509700,{"date":1638,"open":621,"high":621,"low":629,"close":1013,"change":21,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1013},"2025-07-16",-0.82,1270100,{"date":1642,"open":1623,"high":1643,"low":1012,"close":613,"change":199,"percent_change":1644,"volume":1645,"transactions":9,"vwap":613},"2025-07-15",3.79,-1.35,1678500,{"date":1647,"open":1224,"high":1307,"low":624,"close":1648,"change":324,"percent_change":395,"volume":1649,"transactions":9,"vwap":1648},"2025-07-14",3.71,1993800,{"date":1651,"open":665,"high":1242,"low":631,"close":1012,"change":210,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1012},"2025-07-11",0.56,1442200,{"date":1655,"open":1043,"high":633,"low":993,"close":980,"change":444,"percent_change":1656,"volume":1657,"transactions":9,"vwap":980},"2025-07-10",1.99,1341900,{"date":1659,"open":590,"high":623,"low":1003,"close":631,"change":113,"percent_change":1660,"volume":1661,"transactions":9,"vwap":631},"2025-07-09",-0.28,1128700,{"date":1663,"open":582,"high":629,"low":582,"close":1043,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1043},"2025-07-08",0.19,5.71,1659600,{"date":1668,"open":583,"high":605,"low":598,"close":671,"change":519,"percent_change":1669,"volume":1670,"transactions":9,"vwap":671},"2025-07-07",-2.35,1287300,{"date":1672,"open":614,"high":631,"low":89,"close":994,"change":338,"percent_change":995,"volume":1673,"transactions":9,"vwap":994},"2025-07-03",1013400,{"date":1675,"open":629,"high":612,"low":605,"close":605,"change":199,"percent_change":1547,"volume":1676,"transactions":9,"vwap":605},"2025-07-02",1873700,{"date":1678,"open":679,"high":590,"low":582,"close":615,"change":684,"percent_change":1679,"volume":1680,"transactions":9,"vwap":615},"2025-07-01",2.35,2253000,{"date":1682,"open":677,"high":1023,"low":598,"close":583,"change":287,"percent_change":1253,"volume":1683,"transactions":9,"vwap":583},"2025-06-30",2010500,{"date":1685,"open":999,"high":1012,"low":591,"close":678,"change":616,"percent_change":1686,"volume":1687,"transactions":9,"vwap":678},"2025-06-27",-2.59,2795800,{"date":1689,"open":615,"high":1038,"low":993,"close":615,"change":324,"percent_change":564,"volume":1690,"transactions":9,"vwap":615},"2025-06-26",7352400,{"date":1692,"open":591,"high":994,"low":683,"close":89,"change":338,"percent_change":1693,"volume":1694,"transactions":9,"vwap":89},"2025-06-25",-0.59,2020600,{"date":1696,"open":583,"high":623,"low":591,"close":678,"change":302,"percent_change":1697,"volume":1698,"transactions":9,"vwap":678},"2025-06-24",0.89,1999800,{"date":1700,"open":584,"high":583,"low":572,"close":604,"change":466,"percent_change":1701,"volume":1702,"transactions":9,"vwap":604},"2025-06-23",1.51,2144200,{"date":1704,"open":582,"high":583,"low":683,"close":598,"change":370,"percent_change":370,"volume":1705,"transactions":9,"vwap":598},"2025-06-20",3006500,{"date":1707,"open":557,"high":589,"low":599,"close":598,"change":324,"percent_change":993,"volume":1708,"transactions":9,"vwap":598},"2025-06-18",2715000,{"date":1710,"open":727,"high":555,"low":712,"close":597,"change":210,"percent_change":1711,"volume":1712,"transactions":9,"vwap":597},"2025-06-17",0.63,1856200,{"date":1714,"open":555,"high":966,"low":247,"close":599,"change":338,"percent_change":1090,"volume":1715,"transactions":9,"vwap":599},"2025-06-16",3087900,{"date":1717,"open":689,"high":880,"low":556,"close":597,"change":388,"percent_change":967,"volume":1718,"transactions":9,"vwap":597},"2025-06-13",1337300,{"date":1720,"open":676,"high":89,"low":599,"close":555,"change":929,"percent_change":1721,"volume":1722,"transactions":9,"vwap":555},"2025-06-12",-2.11,2668300,{"date":1724,"open":572,"high":994,"low":880,"close":598,"change":108,"percent_change":1725,"volume":1726,"transactions":9,"vwap":598},"2025-06-11",1.85,2172000,{"date":1728,"open":994,"high":994,"low":554,"close":572,"change":1313,"percent_change":1729,"volume":1730,"transactions":9,"vwap":572},"2025-06-10",-5.52,3672400,{"date":1732,"open":1733,"high":1733,"low":584,"close":993,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":993},"2025-06-09",3.95,-0.47,-12.02,4311400,{"date":1738,"open":1312,"high":658,"low":647,"close":1617,"change":324,"percent_change":188,"volume":1739,"transactions":9,"vwap":1617},"2025-06-06",1186700,{"date":1741,"open":1247,"high":651,"low":1307,"close":647,"change":21,"percent_change":1742,"volume":1743,"transactions":9,"vwap":647},"2025-06-05",-0.78,1269400,{"date":1745,"open":1746,"high":1746,"low":1643,"close":1247,"change":190,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1247},"2025-06-04",3.96,-2.79,1518200,{"date":1750,"open":643,"high":739,"low":1643,"close":1751,"change":735,"percent_change":694,"volume":1752,"transactions":9,"vwap":1751},"2025-06-03",3.94,1753000,{"date":1754,"open":1312,"high":651,"low":1643,"close":1334,"change":388,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1334},"2025-06-02",-1.03,1305300,{"date":1758,"open":1312,"high":1733,"low":1643,"close":1312,"change":338,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1312},"2025-05-30",-0.51,2310300,{"date":1762,"open":1621,"high":1746,"low":632,"close":659,"change":257,"percent_change":614,"volume":1763,"transactions":9,"vwap":659},"2025-05-29",2227500,{"date":1765,"open":622,"high":647,"low":623,"close":1307,"change":210,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1307},"2025-05-28",0.53,2197100,{"date":1769,"open":1307,"high":1334,"low":630,"close":1623,"change":684,"percent_change":1350,"volume":1770,"transactions":9,"vwap":1623},"2025-05-27",1530100,{"date":1772,"open":1242,"high":1318,"low":1242,"close":1038,"change":199,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1038},"2025-05-23",-1.34,1770100,{"date":1776,"open":658,"high":1319,"low":1648,"close":630,"change":1033,"percent_change":1777,"volume":1778,"transactions":9,"vwap":630},"2025-05-22",-5.82,2187300,{"date":1780,"open":1340,"high":1332,"low":325,"close":1733,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1733},"2025-05-21",-0.26,-6.18,2481600,{"date":1785,"open":1346,"high":1786,"low":1340,"close":1349,"change":487,"percent_change":881,"volume":1787,"transactions":9,"vwap":1349},"2025-05-20",4.26,2025900,{"date":1789,"open":1786,"high":1354,"low":1362,"close":1367,"change":575,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1367},"2025-05-19",-4.14,2730800,{"date":1793,"open":1794,"high":177,"low":1367,"close":1795,"change":108,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-05-16",4.27,4.35,1.4,5484600,{"date":1799,"open":658,"high":1795,"low":643,"close":1800,"change":1531,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-05-15",4.29,9.44,7301900,{"date":1804,"open":1307,"high":1746,"low":630,"close":658,"change":1805,"percent_change":689,"volume":1806,"transactions":9,"vwap":658},"2025-05-14",0.12,3997200,{"date":1808,"open":1247,"high":651,"low":1224,"close":647,"change":278,"percent_change":1809,"volume":1810,"transactions":9,"vwap":647},"2025-05-13",-1.55,5521400,{"date":1812,"open":613,"high":651,"low":1224,"close":643,"change":660,"percent_change":1813,"volume":1814,"transactions":9,"vwap":643},"2025-05-12",10.29,4737600,{"date":1816,"open":994,"high":1012,"low":679,"close":999,"change":324,"percent_change":555,"volume":1817,"transactions":9,"vwap":999},"2025-05-09",2611600,{"date":1819,"open":671,"high":999,"low":565,"close":678,"change":324,"percent_change":679,"volume":1820,"transactions":9,"vwap":678},"2025-05-08",3794400,{"date":1822,"open":309,"high":598,"low":225,"close":683,"change":148,"percent_change":1823,"volume":1824,"transactions":9,"vwap":683},"2025-05-07",13.1,8875000,{"date":1826,"open":502,"high":209,"low":512,"close":217,"change":108,"percent_change":1220,"volume":1827,"transactions":9,"vwap":217},"2025-05-06",2039100,{"date":1829,"open":502,"high":227,"low":502,"close":331,"change":287,"percent_change":153,"volume":1830,"transactions":9,"vwap":331},"2025-05-05",1996500,{"date":1832,"open":494,"high":187,"low":501,"close":235,"change":444,"percent_change":1377,"volume":1833,"transactions":9,"vwap":235},"2025-05-02",2626200,{"date":1835,"open":16,"high":322,"low":501,"close":17,"change":302,"percent_change":762,"volume":1836,"transactions":9,"vwap":17},"2025-05-01",2480800,{"date":1838,"open":1522,"high":512,"low":889,"close":189,"change":302,"percent_change":1839,"volume":1840,"transactions":9,"vwap":189},"2025-04-30",1.11,2624400,{"date":1842,"open":540,"high":512,"low":540,"close":501,"change":444,"percent_change":1535,"volume":1843,"transactions":9,"vwap":501},"2025-04-29",2618000,{"date":1845,"open":1522,"high":16,"low":1589,"close":540,"change":388,"percent_change":1846,"volume":1847,"transactions":9,"vwap":540},"2025-04-28",-1.5,3753800,{"date":1849,"open":206,"high":236,"low":1098,"close":1522,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1522},"2025-04-25",-0.21,-7.29,3916200,{"date":1854,"open":197,"high":599,"low":494,"close":236,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":236},"2025-04-24",0.45,18.52,10510200,{"date":1859,"open":1570,"high":1569,"low":1624,"close":1558,"change":210,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1558},"2025-04-23",0.83,3898600,{"date":182,"open":1558,"high":1558,"low":178,"close":27,"change":338,"percent_change":1639,"volume":1863,"transactions":9,"vwap":27},2509800]