[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDD":3,"homepage-market-summary":30,"stock-historical-DDD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DDD","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},"3D Systems Corporation","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","3D Systems Corp provide comprehensive 3D printing and digital manufacturing solutions, including 3D printers for plastics and metals, materials, software, and services, including maintenance, manufacturing and applications engineering. Its solutions support applications in two key industry verticals: Healthcare Solutions provide surgical planning, implants, instrumentation, and medical education solutions to help medical device manufacturers and healthcare providers accelerate, and ultimately, transform healthcare, and Industrial Solutions which includes aerospace, defense, transportation and general manufacturing. The company operates in the Americas, EMEA, and APAC regions.","1,418","Rock Hill, SC",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.78,3.645,3.565,3.54,0.24,6.78,3172622.729399,12467,3.6932,4.12,1.7,3582482.100952368,86,9042,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.32,3799239,1386722125.238092,111.17,"2025-04-22",[182,183,193,203,213,222,233,243,252,261,269,278,286,295,304,314,324,333,339,345,354,362,368,376,382,390,399,405,413,420,429,437,444,451,460,468,476,485,492,500,510,518,526,533,544,553,563,572,580,589,599,606,614,622,629,634,642,650,658,662,667,671,675,681,685,692,696,703,709,714,717,724,729,734,738,743,748,752,756,761,765,768,772,776,781,786,791,796,801,805,809,814,818,822,827,832,838,843,847,850,855,861,867,872,876,880,887,895,901,908,914,921,925,931,936,940,943,947,954,959,967,972,977,983,989,997,1003,1007,1013,1018,1022,1028,1032,1036,1041,1046,1050,1055,1058,1064,1069,1073,1077,1082,1087,1092,1096,1099,1103,1107,1110,1114,1118,1121,1126,1130,1133,1136,1139,1143,1147,1152,1156,1161,1164,1169,1173,1176,1179,1183,1188,1192,1196,1200,1205,1209,1213,1216,1220,1225,1230,1233,1237,1242,1247,1251,1255,1260,1264,1269,1275,1279,1284,1288,1292,1296,1299,1303,1306,1310,1314,1317,1321,1325,1328,1333,1337,1341,1344,1348,1351,1355,1358,1362,1365,1369,1373,1377,1381,1384,1388,1391,1396,1400,1404,1407,1411,1416,1420,1424,1428,1432,1436,1440,1444,1448,1451,1454,1459,1464,1469,1473,1476,1480,1484,1488,1493,1497,1500,1504,1508,1512,1516,1520,1523,1527,1531,1535,1538,1543,1546,1550,1554,1558,1561,1564,1568,1572,1575,1579,1582,1585,1588,1591,1595,1599,1603,1607,1611,1614,1618,1621,1624,1628,1631,1634,1639,1642,1647,1651,1655,1660,1666,1672,1676,1682,1687,1692,1696,1700,1704,1708,1711,1714,1717,1721,1725,1728,1732,1735,1739,1742,1745,1749,1753,1756,1761,1767,1773,1778,1783,1790,1795,1799,1804,1808,1812,1816,1820,1824,1827,1830,1834,1837,1841,1845,1849,1852,1856,1860,1864,1868,1873,1877,1881,1884,1888,1891,1895,1899,1904,1909,1913,1918,1921,1925,1929,1933,1936,1939,1942,1945,1948,1951,1954],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.55,3.5732,3.435,-0.06,-1.67,2638036.312285,12897,3.5008,{"date":194,"open":19,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.6399,3.53,3.6,0.08,2.27,1891037.695328,7752,3.6005,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.58,3.74,3.5,3.52,0,2411093.275227,10974,3.584,{"date":214,"open":207,"high":215,"low":216,"close":208,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.615,3.49,-0.05,-1.4,1357254.943153,7250,3.5426,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.4,3.66,3.35,3.57,0.14,4.08,2277574.826226,10158,3.5471,{"date":234,"open":235,"high":196,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",3.48,3.385,3.43,-0.08,-2.28,1603263.290712,9449,3.4447,{"date":244,"open":245,"high":215,"low":246,"close":247,"change":238,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",3.59,3.47,3.51,-2.23,2238143.34166,13828,3.5167,{"date":253,"open":207,"high":254,"low":255,"close":245,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",3.68,3.44,0.11,3.16,1826347.735266,10089,3.586,{"date":262,"open":263,"high":263,"low":264,"close":235,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":216},"2026-09-21",3.71,3.39,-0.15,-4.13,2745069.520306,13485,{"date":270,"open":205,"high":271,"low":247,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",3.705,3.63,0.09,2.54,6755283.299237,13249,3.6267,{"date":279,"open":280,"high":281,"low":280,"close":19,"change":127,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3.22,3.67,12.74,3289018.065856,16596,3.5181,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":209,"percent_change":209,"volume":292,"transactions":293,"vwap":294},"2026-09-16",3.17,3.2,3.095,3.14,1526080.320339,11309,3.1534,{"date":296,"open":297,"high":297,"low":298,"close":291,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.25,3.11,-0.07,-2.18,1560505.062036,10013,3.1524,{"date":305,"open":297,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",3.305,3.18,3.21,-0.11,-3.31,1649068.73369,13199,3.2344,{"date":315,"open":316,"high":317,"low":318,"close":316,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",3.32,3.36,3.26,0.05,1.53,2159020.308908,11479,3.3161,{"date":325,"open":326,"high":327,"low":318,"close":328,"change":309,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",3.28,3.395,3.27,-3.25,1417665.37052,10272,3.2998,{"date":334,"open":88,"high":224,"low":328,"close":335,"change":209,"percent_change":209,"volume":336,"transactions":337,"vwap":338},"2026-09-09",3.38,1349747.261315,9422,3.3471,{"date":340,"open":216,"high":196,"low":88,"close":335,"change":238,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",-2.31,1770500.200464,10984,3.419,{"date":346,"open":347,"high":348,"low":306,"close":349,"change":228,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",3.31,3.515,3.46,4.22,1947902.997653,10439,3.4561,{"date":355,"open":356,"high":255,"low":357,"close":316,"change":188,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",3.41,3.24,-1.78,1861377.731206,10566,3.3104,{"date":363,"open":297,"high":224,"low":280,"close":335,"change":273,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",2.74,1834406.079195,8149,3.3473,{"date":369,"open":19,"high":245,"low":318,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",3.29,0.01,0.3,4608554.150849,15443,3.3953,{"date":377,"open":357,"high":378,"low":288,"close":326,"change":209,"percent_change":209,"volume":379,"transactions":380,"vwap":381},"2026-08-31",3.3,1488300.934577,8061,3.244,{"date":383,"open":237,"high":384,"low":385,"close":326,"change":265,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",3.45,3.265,-4.37,1533602.052765,9578,3.3456,{"date":391,"open":392,"high":393,"low":347,"close":237,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",3.33,3.535,0.13,3.94,2447327.748034,10727,3.4556,{"date":400,"open":308,"high":401,"low":288,"close":378,"change":198,"percent_change":402,"volume":403,"transactions":404,"vwap":385},"2026-08-26",3.325,2.48,1626099.279957,9770,{"date":406,"open":307,"high":407,"low":408,"close":280,"change":409,"percent_change":308,"volume":410,"transactions":411,"vwap":412},"2026-08-25",3.235,3.105,0.1,1557757.889567,9132,3.1879,{"date":414,"open":257,"high":307,"low":290,"close":415,"change":299,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",3.12,-2.19,1685190.752665,12278,3.134,{"date":421,"open":307,"high":422,"low":298,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",3.2298,3.19,0.03,0.95,2156421.368854,11867,3.1682,{"date":430,"open":317,"high":236,"low":431,"close":257,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",3.15,-0.25,-7.33,1997555.809698,12784,3.2229,{"date":438,"open":237,"high":216,"low":318,"close":356,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",-0.03,-0.87,2804882.311396,15447,3.4102,{"date":445,"open":208,"high":227,"low":224,"close":255,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",-0.2,-5.49,1740749.563275,9774,3.4678,{"date":452,"open":225,"high":453,"low":454,"close":455,"change":299,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",3.8,3.512,3.64,-1.89,2062143.145576,11355,3.6329,{"date":461,"open":462,"high":463,"low":462,"close":263,"change":273,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",3.61,3.76,2.49,2781370.475427,13728,3.7019,{"date":469,"open":205,"high":470,"low":185,"close":471,"change":112,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",3.695,3.62,-0.28,1468791.407825,7940,3.6253,{"date":477,"open":478,"high":479,"low":462,"close":272,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",3.87,3.8989,-0.18,-4.72,2306116.25566,16050,3.6852,{"date":486,"open":487,"high":488,"low":281,"close":488,"change":394,"percent_change":196,"volume":489,"transactions":490,"vwap":491},"2026-08-11",3.72,3.81,2189376.607772,14052,3.7597,{"date":493,"open":463,"high":494,"low":495,"close":254,"change":112,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",3.88,3.65,-0.27,2815134.412543,17264,3.7406,{"date":501,"open":502,"high":503,"low":235,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",3.56,3.795,3.69,0.15,4.24,3549998.477106,17920,3.6747,{"date":511,"open":216,"high":512,"low":513,"close":19,"change":439,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",3.765,3.42,-0.84,5707130.580708,29015,3.6144,{"date":519,"open":356,"high":520,"low":521,"close":227,"change":371,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",3.855,3.23,0.28,7411932.771161,35401,3.6364,{"date":527,"open":347,"high":528,"low":357,"close":502,"change":38,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",3.895,25.8,18022544.549302,71498,3.5819,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",2.65,2.845,2.62,2.83,0.19,7.2,4021116.191738,16494,2.7843,{"date":545,"open":364,"high":546,"low":547,"close":548,"change":188,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",2.8,2.56,2.64,-2.22,2443814.043441,14812,2.6356,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",2.55,2.725,2.7,0.22,8.87,2684976.306217,10131,2.6642,{"date":564,"open":555,"high":565,"low":566,"close":402,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",2.575,2.425,-0.04,-1.59,1900431.824679,8438,2.4867,{"date":573,"open":537,"high":537,"low":574,"close":575,"change":309,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",2.46,2.52,-4.18,1971346.861718,9971,2.5228,{"date":581,"open":582,"high":583,"low":565,"close":584,"change":107,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",2.6,2.66,2.63,2.33,1309590.478671,6140,2.6221,{"date":590,"open":591,"high":592,"low":274,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",2.59,2.615,2.57,-0.02,-0.77,1810248.856897,8908,2.582,{"date":600,"open":537,"high":601,"low":547,"close":591,"change":299,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",2.69,-2.63,1430402.750392,7647,2.5997,{"date":607,"open":364,"high":608,"low":584,"close":583,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",2.805,-0.12,-4.32,1593522.331875,8187,2.6996,{"date":615,"open":583,"high":616,"low":535,"close":617,"change":505,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",2.79,2.78,5.7,1573370.97756,8122,2.7459,{"date":623,"open":557,"high":624,"low":625,"close":584,"change":188,"percent_change":248,"volume":626,"transactions":627,"vwap":628},"2026-07-20",2.735,2.553,2190404.970206,9560,2.609,{"date":630,"open":631,"high":616,"low":601,"close":601,"change":609,"percent_change":632,"volume":633,"transactions":9,"vwap":601},"2026-07-17",2.75,-4.27,2221000,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":265,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-16",2.92,2.95,2.76,2.81,-5.07,2523800,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":112,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-15",3,3.04,2.91,2.96,-0.34,1265400,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":439,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-14",3.06,3.08,2.93,2.97,-1,1808600,{"date":659,"open":660,"high":653,"low":654,"close":644,"change":299,"percent_change":239,"volume":661,"transactions":9,"vwap":644},"2026-07-13",3.03,1646800,{"date":663,"open":291,"high":357,"low":652,"close":664,"change":567,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-10",3.07,-1.29,2684300,{"date":668,"open":647,"high":291,"low":637,"close":298,"change":228,"percent_change":669,"volume":670,"transactions":9,"vwap":298},"2026-07-09",4.71,2280100,{"date":672,"open":617,"high":673,"low":617,"close":655,"change":409,"percent_change":235,"volume":674,"transactions":9,"vwap":655},"2026-07-08",2.99,2957700,{"date":676,"open":546,"high":636,"low":557,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",2.87,0.04,1.41,4933400,{"date":682,"open":546,"high":646,"low":616,"close":538,"change":424,"percent_change":683,"volume":684,"transactions":9,"vwap":538},"2026-07-06",1.07,2114100,{"date":686,"open":687,"high":647,"low":688,"close":546,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":546},"2026-07-02",2.94,2.72,-0.16,-5.41,5000800,{"date":693,"open":644,"high":664,"low":654,"close":647,"change":188,"percent_change":694,"volume":695,"transactions":9,"vwap":647},"2026-07-01",-1.99,2156200,{"date":697,"open":698,"high":652,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-30",2.88,3.02,0.16,5.59,2401700,{"date":704,"open":652,"high":81,"low":705,"close":706,"change":480,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-29",2.84,2.86,-5.92,3148600,{"date":710,"open":711,"high":645,"low":677,"close":645,"change":273,"percent_change":712,"volume":713,"transactions":9,"vwap":645},"2026-06-26",2.9,3.05,9467200,{"date":715,"open":664,"high":81,"low":711,"close":637,"change":188,"percent_change":694,"volume":716,"transactions":9,"vwap":637},"2026-06-25",4029700,{"date":718,"open":415,"high":719,"low":647,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-24",3.13,3.01,-0.13,-4.14,2989900,{"date":725,"open":719,"high":328,"low":726,"close":291,"change":609,"percent_change":727,"volume":728,"transactions":9,"vwap":291},"2026-06-23",3.1,-3.68,3077400,{"date":730,"open":185,"high":185,"low":297,"close":318,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":318},"2026-06-22",-0.31,-8.68,2567000,{"date":735,"open":196,"high":281,"low":237,"close":227,"change":736,"percent_change":235,"volume":737,"transactions":9,"vwap":227},"2026-06-18",0.12,7128400,{"date":739,"open":357,"high":197,"low":521,"close":384,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":384},"2026-06-17",0.26,8.15,6513800,{"date":744,"open":720,"high":378,"low":720,"close":423,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":423},"2026-06-16",0.17,5.63,5352400,{"date":749,"open":257,"high":288,"low":673,"close":699,"change":371,"percent_change":750,"volume":751,"transactions":9,"vwap":699},"2026-06-15",0.33,3345300,{"date":753,"open":699,"high":288,"low":655,"close":720,"change":112,"percent_change":754,"volume":755,"transactions":9,"vwap":720},"2026-06-12",-0.33,4076800,{"date":757,"open":654,"high":664,"low":758,"close":699,"change":394,"percent_change":759,"volume":760,"transactions":9,"vwap":699},"2026-06-11",2.89,4.5,6349300,{"date":762,"open":711,"high":699,"low":698,"close":758,"change":188,"percent_change":763,"volume":764,"transactions":9,"vwap":758},"2026-06-10",-2.03,3263900,{"date":766,"open":699,"high":288,"low":617,"close":637,"change":217,"percent_change":189,"volume":767,"transactions":9,"vwap":637},"2026-06-09",4583000,{"date":769,"open":770,"high":720,"low":705,"close":644,"change":273,"percent_change":81,"volume":771,"transactions":9,"vwap":644},"2026-06-08",2.98,5228500,{"date":773,"open":712,"high":653,"low":538,"close":646,"change":689,"percent_change":774,"volume":775,"transactions":9,"vwap":646},"2026-06-05",-5.21,9099200,{"date":777,"open":347,"high":264,"low":652,"close":664,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":664},"2026-06-04",-0.54,-14.96,15761300,{"date":782,"open":783,"high":494,"low":205,"close":462,"change":496,"percent_change":784,"volume":785,"transactions":9,"vwap":462},"2026-06-03",3.82,-6.96,5459900,{"date":787,"open":788,"high":25,"low":455,"close":494,"change":700,"percent_change":789,"volume":790,"transactions":9,"vwap":494},"2026-06-02",3.7,4.3,6867900,{"date":792,"open":216,"high":793,"low":349,"close":487,"change":505,"percent_change":794,"volume":795,"transactions":9,"vwap":487},"2026-06-01",3.84,4.2,8495800,{"date":797,"open":384,"high":205,"low":378,"close":227,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":227},"2026-05-29",0.07,2,5705400,{"date":802,"open":196,"high":471,"low":513,"close":207,"change":567,"percent_change":803,"volume":804,"transactions":9,"vwap":207},"2026-05-28",-1.13,4891900,{"date":806,"open":237,"high":19,"low":521,"close":19,"change":319,"percent_change":807,"volume":808,"transactions":9,"vwap":19},"2026-05-27",1.43,5854800,{"date":810,"open":289,"high":206,"low":652,"close":216,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":216},"2026-05-26",0.34,10.79,10487800,{"date":815,"open":644,"high":280,"low":770,"close":431,"change":700,"percent_change":816,"volume":817,"transactions":9,"vwap":431},"2026-05-22",5.35,4542900,{"date":819,"open":364,"high":644,"low":364,"close":673,"change":558,"percent_change":820,"volume":821,"transactions":9,"vwap":673},"2026-05-21",7.94,3389300,{"date":823,"open":557,"high":538,"low":601,"close":824,"change":409,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-20",2.77,3.75,2698700,{"date":828,"open":638,"high":824,"low":582,"close":829,"change":689,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-19",2.67,-5.65,3255600,{"date":833,"open":655,"high":655,"low":834,"close":538,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":538},"2026-05-18",2.82,-0.19,-6.29,3415200,{"date":839,"open":431,"high":257,"low":770,"close":699,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":699},"2026-05-15",-0.26,-7.93,3703000,{"date":844,"open":289,"high":326,"low":81,"close":326,"change":198,"percent_change":845,"volume":846,"transactions":9,"vwap":326},"2026-05-14",2.5,5521400,{"date":848,"open":280,"high":392,"low":712,"close":289,"change":273,"percent_change":758,"volume":849,"transactions":9,"vwap":289},"2026-05-13",7901100,{"date":851,"open":711,"high":378,"low":638,"close":298,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":298},"2026-05-12",0.6,23.9,25951100,{"date":856,"open":845,"high":537,"low":857,"close":858,"change":678,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-11",2.39,2.51,1.62,5040100,{"date":862,"open":863,"high":464,"low":864,"close":865,"change":798,"percent_change":636,"volume":866,"transactions":9,"vwap":865},"2026-05-08",2.4,2.32,2.47,2807700,{"date":868,"open":575,"high":547,"low":869,"close":863,"change":609,"percent_change":870,"volume":871,"transactions":9,"vwap":863},"2026-05-07",2.38,-4.76,2428700,{"date":873,"open":548,"high":688,"low":845,"close":575,"change":238,"percent_change":874,"volume":875,"transactions":9,"vwap":575},"2026-05-06",-3.08,3464200,{"date":877,"open":585,"high":582,"low":585,"close":582,"change":740,"percent_change":878,"volume":879,"transactions":9,"vwap":582},"2026-05-05",11.11,3352000,{"date":881,"open":882,"high":869,"low":883,"close":884,"change":439,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-04",2.36,2.29,2.34,-1.27,1856200,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-01",2.42,2.3,2.37,-0.09,-3.66,2422500,{"date":896,"open":897,"high":574,"low":898,"close":574,"change":372,"percent_change":899,"volume":900,"transactions":9,"vwap":574},"2026-04-30",2.18,2.13,13.89,3239700,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":567,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-04-29",2.21,2.1,2.16,-1.82,4738300,{"date":909,"open":897,"high":910,"low":905,"close":911,"change":112,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-28",2.22,2.2,-0.45,1641500,{"date":915,"open":916,"high":917,"low":918,"close":903,"change":217,"percent_change":919,"volume":920,"transactions":9,"vwap":903},"2026-04-27",2.24,2.31,2.15,-2.21,2154200,{"date":922,"open":916,"high":883,"low":897,"close":923,"change":319,"percent_change":923,"volume":924,"transactions":9,"vwap":923},"2026-04-24",2.26,2330800,{"date":926,"open":927,"high":882,"low":928,"close":903,"change":265,"percent_change":929,"volume":930,"transactions":9,"vwap":903},"2026-04-23",2.35,2.17,-6.36,3033600,{"date":932,"open":927,"high":933,"low":883,"close":882,"change":371,"percent_change":934,"volume":935,"transactions":9,"vwap":882},"2026-04-22",2.41,0.43,1889300,{"date":937,"open":883,"high":933,"low":199,"close":927,"change":424,"percent_change":938,"volume":939,"transactions":9,"vwap":927},"2026-04-21",1.29,2800400,{"date":941,"open":903,"high":585,"low":928,"close":864,"change":198,"percent_change":227,"volume":942,"transactions":9,"vwap":864},"2026-04-20",2616200,{"date":944,"open":903,"high":923,"low":928,"close":916,"change":409,"percent_change":945,"volume":946,"transactions":9,"vwap":916},"2026-04-17",4.67,4410700,{"date":948,"open":949,"high":897,"low":950,"close":951,"change":256,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-16",2.03,2.02,2.14,5.42,2322700,{"date":955,"open":956,"high":949,"low":956,"close":949,"change":319,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-04-15",1.96,2.53,1723200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":371,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-14",2.01,2.05,1.97,1.98,0.51,2193100,{"date":968,"open":969,"high":799,"low":970,"close":963,"change":319,"percent_change":582,"volume":971,"transactions":9,"vwap":963},"2026-04-13",1.9,1.89,1889000,{"date":973,"open":974,"high":963,"low":970,"close":974,"change":424,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-10",1.92,1.59,1356100,{"date":978,"open":979,"high":963,"low":980,"close":970,"change":439,"percent_change":981,"volume":982,"transactions":9,"vwap":970},"2026-04-09",1.91,1.88,-1.56,1359100,{"date":984,"open":985,"high":986,"low":970,"close":974,"change":409,"percent_change":987,"volume":988,"transactions":9,"vwap":974},"2026-04-08",1.94,1.99,5.49,2295700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":567,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-07",1.83,1.85,1.78,1.82,-2.15,2249600,{"date":998,"open":992,"high":979,"low":999,"close":1000,"change":371,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-06",1.81,1.86,0.54,1696200,{"date":1004,"open":992,"high":969,"low":999,"close":992,"change":594,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-04-02",-1.07,2085500,{"date":1008,"open":974,"high":974,"low":1009,"close":1010,"change":112,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-01",1.8,1.87,-0.53,2604900,{"date":1014,"open":985,"high":1015,"low":991,"close":980,"change":594,"percent_change":1016,"volume":1017,"transactions":9,"vwap":980},"2026-03-31",1.95,-1.05,3307900,{"date":1019,"open":1015,"high":986,"low":1010,"close":969,"change":217,"percent_change":1020,"volume":1021,"transactions":9,"vwap":969},"2026-03-30",-2.56,2586600,{"date":1023,"open":962,"high":1024,"low":1025,"close":1015,"change":721,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1015},"2026-03-27",2.08,1.93,-6.25,3192700,{"date":1029,"open":962,"high":898,"low":962,"close":1024,"change":439,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1024},"2026-03-26",-1.42,2336900,{"date":1033,"open":898,"high":905,"low":962,"close":1034,"change":678,"percent_change":1025,"volume":1035,"transactions":9,"vwap":1034},"2026-03-25",2.11,2716500,{"date":1037,"open":961,"high":1034,"low":961,"close":1038,"change":424,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-24",2.07,1.47,2932600,{"date":1042,"open":961,"high":1043,"low":986,"close":1044,"change":256,"percent_change":618,"volume":1045,"transactions":9,"vwap":1044},"2026-03-23",2.09,2.04,3016300,{"date":1047,"open":949,"high":1038,"low":1010,"close":1025,"change":309,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1025},"2026-03-20",-5.39,7426800,{"date":1051,"open":1024,"high":1034,"low":799,"close":1044,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1044},"2026-03-19",-0.1,-4.67,3561000,{"date":1056,"open":916,"high":199,"low":898,"close":951,"change":689,"percent_change":784,"volume":1057,"transactions":9,"vwap":951},"2026-03-18",2428300,{"date":1059,"open":1060,"high":574,"low":1061,"close":890,"change":721,"percent_change":1062,"volume":1063,"transactions":9,"vwap":890},"2026-03-17",2.44,2.28,-5.35,1734600,{"date":1065,"open":574,"high":593,"low":933,"close":1066,"change":371,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-16",2.43,0.41,2004000,{"date":1070,"open":1066,"high":464,"low":857,"close":889,"change":424,"percent_change":1071,"volume":1072,"transactions":9,"vwap":889},"2026-03-13",1.26,2721200,{"date":1074,"open":933,"high":402,"low":884,"close":857,"change":238,"percent_change":1075,"volume":1076,"transactions":9,"vwap":857},"2026-03-12",-3.24,3391300,{"date":1078,"open":889,"high":274,"low":882,"close":865,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":865},"2026-03-11",0.02,0.82,5183900,{"date":1083,"open":865,"high":829,"low":1066,"close":1084,"change":188,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-10",2.45,-2.39,5785700,{"date":1088,"open":918,"high":575,"low":1034,"close":858,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":858},"2026-03-09",0.55,28.06,10291400,{"date":1093,"open":986,"high":1038,"low":985,"close":956,"change":238,"percent_change":1094,"volume":1095,"transactions":9,"vwap":956},"2026-03-06",-3.92,2043600,{"date":1097,"open":962,"high":905,"low":986,"close":1044,"change":217,"percent_change":1085,"volume":1098,"transactions":9,"vwap":1044},"2026-03-05",1891400,{"date":1100,"open":1101,"high":951,"low":961,"close":1043,"change":107,"percent_change":647,"volume":1102,"transactions":9,"vwap":1043},"2026-03-04",2.06,1672900,{"date":1104,"open":963,"high":1034,"low":979,"close":949,"change":112,"percent_change":1105,"volume":1106,"transactions":9,"vwap":949},"2026-03-03",-0.49,2583200,{"date":1108,"open":970,"high":1101,"low":980,"close":1044,"change":256,"percent_change":618,"volume":1109,"transactions":9,"vwap":1044},"2026-03-02",2483900,{"date":1111,"open":799,"high":950,"low":1025,"close":1025,"change":892,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1025},"2026-02-27",-4.46,2374000,{"date":1115,"open":1038,"high":1024,"low":986,"close":950,"change":217,"percent_change":1116,"volume":1117,"transactions":9,"vwap":950},"2026-02-26",-2.42,2323300,{"date":1119,"open":1101,"high":904,"low":961,"close":1038,"change":678,"percent_change":963,"volume":1120,"transactions":9,"vwap":1038},"2026-02-25",1818500,{"date":1122,"open":1101,"high":1123,"low":961,"close":949,"change":594,"percent_change":1124,"volume":1125,"transactions":9,"vwap":949},"2026-02-24",2.12,-0.98,2176500,{"date":1127,"open":962,"high":1038,"low":964,"close":962,"change":567,"percent_change":1128,"volume":1129,"transactions":9,"vwap":962},"2026-02-23",-1.91,1674800,{"date":1131,"open":1043,"high":918,"low":1101,"close":1043,"change":439,"percent_change":1030,"volume":1132,"transactions":9,"vwap":1043},"2026-02-20",1118200,{"date":1134,"open":961,"high":898,"low":799,"close":1123,"change":798,"percent_change":356,"volume":1135,"transactions":9,"vwap":1123},"2026-02-19",1539900,{"date":1137,"open":949,"high":928,"low":949,"close":962,"change":209,"percent_change":209,"volume":1138,"transactions":9,"vwap":962},"2026-02-18",1881300,{"date":1140,"open":1101,"high":904,"low":961,"close":962,"change":439,"percent_change":1141,"volume":1142,"transactions":9,"vwap":962},"2026-02-17",-1.44,2222100,{"date":1144,"open":1044,"high":951,"low":1044,"close":1024,"change":424,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1024},"2026-02-13",1.46,1347000,{"date":1148,"open":1149,"high":911,"low":950,"close":962,"change":721,"percent_change":1150,"volume":1151,"transactions":9,"vwap":962},"2026-02-12",2.19,-5.96,1763100,{"date":1153,"open":883,"high":917,"low":951,"close":897,"change":188,"percent_change":1154,"volume":1155,"transactions":9,"vwap":897},"2026-02-11",-2.68,1660800,{"date":1157,"open":1061,"high":864,"low":1158,"close":916,"change":567,"percent_change":1159,"volume":1160,"transactions":9,"vwap":916},"2026-02-10",2.23,-1.75,1508000,{"date":1162,"open":897,"high":917,"low":898,"close":1061,"change":198,"percent_change":455,"volume":1163,"transactions":9,"vwap":1061},"2026-02-09",1990200,{"date":1165,"open":1024,"high":903,"low":1101,"close":911,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":911},"2026-02-06",0.21,10.55,2517100,{"date":1170,"open":1101,"high":1123,"low":963,"close":986,"change":265,"percent_change":1171,"volume":1172,"transactions":9,"vwap":986},"2026-02-05",-7.01,3075000,{"date":1174,"open":1061,"high":883,"low":1043,"close":951,"change":1052,"percent_change":1112,"volume":1175,"transactions":9,"vwap":951},"2026-02-04",3522700,{"date":1177,"open":910,"high":927,"low":898,"close":916,"change":678,"percent_change":994,"volume":1178,"transactions":9,"vwap":916},"2026-02-03",3960400,{"date":1180,"open":897,"high":923,"low":951,"close":911,"change":567,"percent_change":1181,"volume":1182,"transactions":9,"vwap":911},"2026-02-02",-1.79,3124900,{"date":1184,"open":1185,"high":882,"low":928,"close":916,"change":299,"percent_change":1186,"volume":1187,"transactions":9,"vwap":916},"2026-01-30",2.25,-3.03,3188500,{"date":1189,"open":890,"high":882,"low":910,"close":917,"change":594,"percent_change":1190,"volume":1191,"transactions":9,"vwap":917},"2026-01-29",-0.86,2710800,{"date":1193,"open":1066,"high":1084,"low":864,"close":585,"change":299,"percent_change":1194,"volume":1195,"transactions":9,"vwap":585},"2026-01-28",-2.92,2828400,{"date":1197,"open":933,"high":1084,"low":927,"close":863,"change":439,"percent_change":1198,"volume":1199,"transactions":9,"vwap":863},"2026-01-27",-1.23,2989500,{"date":1201,"open":548,"high":583,"low":863,"close":1066,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1066},"2026-01-26",-0.21,-7.95,4263800,{"date":1206,"open":546,"high":834,"low":537,"close":548,"change":835,"percent_change":1207,"volume":1208,"transactions":9,"vwap":548},"2026-01-23",-6.71,4384000,{"date":1210,"open":557,"high":758,"low":548,"close":538,"change":1166,"percent_change":1211,"volume":1212,"transactions":9,"vwap":538},"2026-01-22",8.02,6618900,{"date":1214,"open":593,"high":829,"low":865,"close":537,"change":319,"percent_change":1015,"volume":1215,"transactions":9,"vwap":537},"2026-01-21",4057500,{"date":1217,"open":591,"high":557,"low":845,"close":593,"change":835,"percent_change":1218,"volume":1219,"transactions":9,"vwap":593},"2026-01-20",-6.88,4472600,{"date":1221,"open":1222,"high":834,"low":582,"close":638,"change":736,"percent_change":1223,"volume":1224,"transactions":9,"vwap":638},"2026-01-16",2.68,4.55,5951600,{"date":1226,"open":464,"high":557,"low":1060,"close":548,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":548},"2026-01-15",0.2,8.2,6338200,{"date":1231,"open":882,"high":464,"low":923,"close":1060,"change":198,"percent_change":264,"volume":1232,"transactions":9,"vwap":1060},"2026-01-14",3506900,{"date":1234,"open":858,"high":858,"low":864,"close":882,"change":309,"percent_change":1235,"volume":1236,"transactions":9,"vwap":882},"2026-01-13",-4.45,3575000,{"date":1238,"open":891,"high":1239,"low":585,"close":865,"change":228,"percent_change":1240,"volume":1241,"transactions":9,"vwap":865},"2026-01-12",2.58,6.01,6416500,{"date":1243,"open":688,"high":688,"low":903,"close":585,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":585},"2026-01-09",-0.23,-8.98,13702300,{"date":1248,"open":897,"high":1239,"low":918,"close":547,"change":147,"percent_change":1249,"volume":1250,"transactions":9,"vwap":547},"2026-01-08",17.43,12058700,{"date":1252,"open":903,"high":890,"low":898,"close":897,"change":567,"percent_change":1253,"volume":1254,"transactions":9,"vwap":897},"2026-01-07",-1.8,5000100,{"date":1256,"open":950,"high":199,"low":964,"close":910,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":910},"2026-01-06",0.23,11.56,6661200,{"date":1261,"open":974,"high":949,"low":969,"close":986,"change":228,"percent_change":1262,"volume":1263,"transactions":9,"vwap":986},"2026-01-05",7.57,5496700,{"date":1265,"open":994,"high":1010,"low":1266,"close":992,"change":198,"percent_change":1267,"volume":1268,"transactions":9,"vwap":992},"2026-01-02",1.79,4.52,4518700,{"date":1270,"open":1271,"high":999,"low":1272,"close":1273,"change":209,"percent_change":209,"volume":1274,"transactions":9,"vwap":1273},"2025-12-31",1.76,1.75,1.77,1847400,{"date":1276,"open":993,"high":1009,"low":1271,"close":1273,"change":112,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1273},"2025-12-30",-0.56,1474800,{"date":1280,"open":1266,"high":1281,"low":1271,"close":993,"change":567,"percent_change":1282,"volume":1283,"transactions":9,"vwap":993},"2025-12-29",1.84,-2.2,2192000,{"date":1285,"open":993,"high":991,"low":1286,"close":994,"change":678,"percent_change":1185,"volume":1287,"transactions":9,"vwap":994},"2025-12-26",1.73,2195900,{"date":1289,"open":1266,"high":999,"low":1286,"close":993,"change":439,"percent_change":1290,"volume":1291,"transactions":9,"vwap":993},"2025-12-24",-1.66,1449000,{"date":1293,"open":1281,"high":1010,"low":1271,"close":999,"change":439,"percent_change":1294,"volume":1295,"transactions":9,"vwap":999},"2025-12-23",-1.63,3497100,{"date":1297,"open":1000,"high":1025,"low":1281,"close":1281,"change":209,"percent_change":209,"volume":1298,"transactions":9,"vwap":1281},"2025-12-22",4717400,{"date":1300,"open":970,"high":1025,"low":994,"close":1281,"change":188,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1281},"2025-12-19",-3.16,5654400,{"date":1304,"open":979,"high":986,"low":980,"close":969,"change":678,"percent_change":918,"volume":1305,"transactions":9,"vwap":969},"2025-12-18",2948700,{"date":1307,"open":974,"high":963,"low":992,"close":1000,"change":217,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1000},"2025-12-17",-2.62,2361100,{"date":1311,"open":985,"high":1044,"low":979,"close":979,"change":567,"percent_change":1312,"volume":1313,"transactions":9,"vwap":979},"2025-12-16",-2.05,4340100,{"date":1315,"open":985,"high":950,"low":1010,"close":1015,"change":319,"percent_change":584,"volume":1316,"transactions":9,"vwap":1015},"2025-12-15",3175800,{"date":1318,"open":964,"high":962,"low":969,"close":969,"change":299,"percent_change":1319,"volume":1320,"transactions":9,"vwap":969},"2025-12-12",-3.55,3335600,{"date":1322,"open":993,"high":799,"low":1271,"close":963,"change":1227,"percent_change":1323,"volume":1324,"transactions":9,"vwap":963},"2025-12-11",11.3,4614600,{"date":1326,"open":999,"high":992,"low":1271,"close":1273,"change":209,"percent_change":209,"volume":1327,"transactions":9,"vwap":1273},"2025-12-10",5366800,{"date":1329,"open":1271,"high":1281,"low":26,"close":1273,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1273},"2025-12-09",-0.36,-16.9,16279000,{"date":1334,"open":1149,"high":1158,"low":1123,"close":898,"change":439,"percent_change":1335,"volume":1336,"transactions":9,"vwap":898},"2025-12-08",-1.39,944900,{"date":1338,"open":1158,"high":923,"low":905,"close":905,"change":892,"percent_change":1339,"volume":1340,"transactions":9,"vwap":905},"2025-12-05",-4,1290400,{"date":1342,"open":928,"high":883,"low":918,"close":1185,"change":678,"percent_change":999,"volume":1343,"transactions":9,"vwap":1185},"2025-12-04",1699400,{"date":1345,"open":962,"high":903,"low":1044,"close":903,"change":745,"percent_change":1346,"volume":1347,"transactions":9,"vwap":903},"2025-12-03",8.33,1566000,{"date":1349,"open":986,"high":1043,"low":964,"close":1044,"change":678,"percent_change":799,"volume":1350,"transactions":9,"vwap":1044},"2025-12-02",1296100,{"date":1352,"open":1044,"high":962,"low":964,"close":799,"change":238,"percent_change":1353,"volume":1354,"transactions":9,"vwap":799},"2025-12-01",-3.85,1503300,{"date":1356,"open":1043,"high":904,"low":1044,"close":1024,"change":678,"percent_change":956,"volume":1357,"transactions":9,"vwap":1024},"2025-11-28",820800,{"date":1359,"open":950,"high":904,"low":986,"close":1044,"change":1079,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1044},"2025-11-26",0.99,1426900,{"date":1363,"open":1044,"high":962,"low":956,"close":950,"change":594,"percent_change":1124,"volume":1364,"transactions":9,"vwap":950},"2025-11-25",1851200,{"date":1366,"open":964,"high":962,"low":956,"close":1044,"change":273,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1044},"2025-11-24",4.62,1867100,{"date":1370,"open":980,"high":963,"low":994,"close":1015,"change":198,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1015},"2025-11-21",4.28,4797800,{"date":1374,"open":1044,"high":962,"low":1000,"close":1010,"change":309,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1010},"2025-11-20",-5.56,3069600,{"date":1378,"open":1043,"high":1149,"low":956,"close":964,"change":1052,"percent_change":1379,"volume":1380,"transactions":9,"vwap":964},"2025-11-19",-4.81,2623600,{"date":1382,"open":962,"high":1034,"low":949,"close":1024,"change":209,"percent_change":209,"volume":1383,"transactions":9,"vwap":1024},"2025-11-18",1224400,{"date":1385,"open":905,"high":911,"low":1038,"close":1024,"change":238,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1024},"2025-11-17",-3.7,1563300,{"date":1389,"open":1043,"high":1158,"low":1038,"close":905,"change":209,"percent_change":209,"volume":1390,"transactions":9,"vwap":905},"2025-11-14",1688200,{"date":1392,"open":883,"high":890,"low":1034,"close":905,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":905},"2025-11-13",-0.17,-7.3,2468900,{"date":1397,"open":1158,"high":927,"low":1149,"close":585,"change":409,"percent_change":1398,"volume":1399,"transactions":9,"vwap":585},"2025-11-12",4.48,3471900,{"date":1401,"open":916,"high":1185,"low":905,"close":1158,"change":567,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1158},"2025-11-11",-1.76,2003400,{"date":1405,"open":890,"high":585,"low":911,"close":199,"change":319,"percent_change":1185,"volume":1406,"transactions":9,"vwap":199},"2025-11-10",3117900,{"date":1408,"open":911,"high":199,"low":918,"close":910,"change":439,"percent_change":1409,"volume":1410,"transactions":9,"vwap":910},"2025-11-07",-1.33,2858800,{"date":1412,"open":535,"high":535,"low":1185,"close":1185,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1185},"2025-11-06",-0.35,-13.46,4163300,{"date":1417,"open":845,"high":557,"low":863,"close":582,"change":594,"percent_change":1418,"volume":1419,"transactions":9,"vwap":582},"2025-11-05",-0.76,5452800,{"date":1421,"open":601,"high":364,"low":591,"close":537,"change":1422,"percent_change":640,"volume":1423,"transactions":9,"vwap":537},"2025-11-04",-0.14,3500500,{"date":1425,"open":758,"high":711,"low":557,"close":638,"change":1052,"percent_change":1426,"volume":1427,"transactions":9,"vwap":638},"2025-11-03",-3.5,2689900,{"date":1429,"open":705,"high":758,"low":631,"close":706,"change":678,"percent_change":1430,"volume":1431,"transactions":9,"vwap":706},"2025-10-31",1.42,2863100,{"date":1433,"open":645,"high":645,"low":631,"close":834,"change":1202,"percent_change":1434,"volume":1435,"transactions":9,"vwap":834},"2025-10-30",-6.93,4464800,{"date":1437,"open":423,"high":289,"low":699,"close":660,"change":689,"percent_change":1438,"volume":1439,"transactions":9,"vwap":660},"2025-10-29",-5.02,3182300,{"date":1441,"open":357,"high":224,"low":645,"close":423,"change":736,"percent_change":1442,"volume":1443,"transactions":9,"vwap":423},"2025-10-28",3.91,6007400,{"date":1445,"open":289,"high":357,"low":720,"close":664,"change":188,"percent_change":1446,"volume":1447,"transactions":9,"vwap":664},"2025-10-27",-1.92,5450500,{"date":1449,"open":307,"high":370,"low":298,"close":719,"change":319,"percent_change":859,"volume":1450,"transactions":9,"vwap":719},"2025-10-24",3334000,{"date":1452,"open":653,"high":308,"low":720,"close":653,"change":798,"percent_change":585,"volume":1453,"transactions":9,"vwap":653},"2025-10-23",2833200,{"date":1455,"open":88,"high":237,"low":687,"close":720,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":720},"2025-10-22",-0.37,-10.95,4930100,{"date":1460,"open":225,"high":825,"low":347,"close":335,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":335},"2025-10-21",-0.4,-10.58,5907000,{"date":1465,"open":357,"high":453,"low":308,"close":16,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":16},"2025-10-20",0.67,21.54,7306600,{"date":1470,"open":307,"high":316,"low":81,"close":298,"change":265,"percent_change":1471,"volume":1472,"transactions":9,"vwap":298},"2025-10-17",-4.6,3756200,{"date":1474,"open":347,"high":185,"low":521,"close":318,"change":112,"percent_change":731,"volume":1475,"transactions":9,"vwap":318},"2025-10-16",4924800,{"date":1477,"open":288,"high":326,"low":415,"close":328,"change":539,"percent_change":1478,"volume":1479,"transactions":9,"vwap":328},"2025-10-15",6.17,3333400,{"date":1481,"open":770,"high":288,"low":677,"close":653,"change":439,"percent_change":1482,"volume":1483,"transactions":9,"vwap":653},"2025-10-14",-0.96,2749700,{"date":1485,"open":699,"high":415,"low":706,"close":298,"change":558,"percent_change":1486,"volume":1487,"transactions":9,"vwap":298},"2025-10-13",7.61,3940100,{"date":1489,"open":289,"high":335,"low":706,"close":758,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":758},"2025-10-10",-0.29,-9.12,6137400,{"date":1494,"open":326,"high":235,"low":291,"close":307,"change":217,"percent_change":1495,"volume":1496,"transactions":9,"vwap":307},"2025-10-09",-1.55,4246100,{"date":1498,"open":307,"high":335,"low":291,"close":521,"change":273,"percent_change":677,"volume":1499,"transactions":9,"vwap":521},"2025-10-08",4162700,{"date":1501,"open":288,"high":19,"low":719,"close":291,"change":439,"percent_change":1502,"volume":1503,"transactions":9,"vwap":291},"2025-10-07",-0.95,8431100,{"date":1505,"open":297,"high":318,"low":699,"close":288,"change":319,"percent_change":1506,"volume":1507,"transactions":9,"vwap":288},"2025-10-06",1.6,3329700,{"date":1509,"open":720,"high":370,"low":720,"close":415,"change":394,"percent_change":1510,"volume":1511,"transactions":9,"vwap":415},"2025-10-03",4.35,5745000,{"date":1513,"open":687,"high":291,"low":538,"close":673,"change":736,"percent_change":1514,"volume":1515,"transactions":9,"vwap":673},"2025-10-02",4.18,4920700,{"date":1517,"open":758,"high":637,"low":546,"close":677,"change":439,"percent_change":1518,"volume":1519,"transactions":9,"vwap":677},"2025-10-01",-1.03,3105100,{"date":1521,"open":637,"high":655,"low":538,"close":711,"change":188,"percent_change":763,"volume":1522,"transactions":9,"vwap":711},"2025-09-30",4861600,{"date":1524,"open":297,"high":264,"low":711,"close":647,"change":265,"percent_change":1525,"volume":1526,"transactions":9,"vwap":647},"2025-09-29",-4.82,6745700,{"date":1528,"open":711,"high":719,"low":711,"close":298,"change":1227,"percent_change":1529,"volume":1530,"transactions":9,"vwap":298},"2025-09-26",6.87,5420900,{"date":1532,"open":1533,"high":660,"low":546,"close":646,"change":112,"percent_change":648,"volume":1534,"transactions":9,"vwap":646},"2025-09-25",2.85,4047800,{"date":1536,"open":711,"high":291,"low":705,"close":636,"change":256,"percent_change":1442,"volume":1537,"transactions":9,"vwap":636},"2025-09-24",6439500,{"date":1539,"open":582,"high":660,"low":591,"close":639,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":639},"2025-09-23",0.31,12.4,10914700,{"date":1544,"open":889,"high":575,"low":927,"close":845,"change":319,"percent_change":1044,"volume":1545,"transactions":9,"vwap":845},"2025-09-22",2909700,{"date":1547,"open":464,"high":845,"low":857,"close":1084,"change":594,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1084},"2025-09-19",-0.81,3779600,{"date":1551,"open":1061,"high":547,"low":1061,"close":865,"change":1257,"percent_change":1552,"volume":1553,"transactions":9,"vwap":865},"2025-09-18",10.27,5211900,{"date":1555,"open":585,"high":869,"low":910,"close":916,"change":892,"percent_change":1556,"volume":1557,"transactions":9,"vwap":916},"2025-09-17",-3.86,2627600,{"date":1559,"open":585,"high":882,"low":199,"close":585,"change":209,"percent_change":209,"volume":1560,"transactions":9,"vwap":585},"2025-09-16",1841300,{"date":1562,"open":1185,"high":882,"low":1158,"close":585,"change":409,"percent_change":1398,"volume":1563,"transactions":9,"vwap":585},"2025-09-15",2320700,{"date":1565,"open":199,"high":864,"low":911,"close":1158,"change":594,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1158},"2025-09-12",-0.89,1953600,{"date":1569,"open":951,"high":882,"low":1034,"close":1185,"change":394,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1185},"2025-09-11",6.13,2940400,{"date":1573,"open":1123,"high":911,"low":1024,"close":1123,"change":1079,"percent_change":425,"volume":1574,"transactions":9,"vwap":1123},"2025-09-10",2664700,{"date":1576,"open":918,"high":928,"low":1043,"close":904,"change":299,"percent_change":1577,"volume":1578,"transactions":9,"vwap":904},"2025-09-09",-3.23,2085900,{"date":1580,"open":898,"high":928,"low":962,"close":928,"change":319,"percent_change":882,"volume":1581,"transactions":9,"vwap":928},"2025-09-08",2292900,{"date":1583,"open":1043,"high":951,"low":1044,"close":1123,"change":798,"percent_change":356,"volume":1584,"transactions":9,"vwap":1123},"2025-09-05",2570900,{"date":1586,"open":962,"high":1043,"low":986,"close":962,"change":209,"percent_change":209,"volume":1587,"transactions":9,"vwap":962},"2025-09-04",3514200,{"date":1589,"open":897,"high":897,"low":1044,"close":962,"change":721,"percent_change":1150,"volume":1590,"transactions":9,"vwap":962},"2025-09-03",5793600,{"date":1592,"open":199,"high":890,"low":918,"close":897,"change":609,"percent_change":1593,"volume":1594,"transactions":9,"vwap":897},"2025-09-02",-5.22,2691700,{"date":1596,"open":933,"high":1066,"low":916,"close":890,"change":309,"percent_change":1597,"volume":1598,"transactions":9,"vwap":890},"2025-08-29",-4.56,3511900,{"date":1600,"open":1239,"high":1239,"low":869,"close":933,"change":265,"percent_change":1601,"volume":1602,"transactions":9,"vwap":933},"2025-08-28",-5.86,4874200,{"date":1604,"open":1158,"high":557,"low":910,"close":547,"change":1067,"percent_change":1605,"volume":1606,"transactions":9,"vwap":547},"2025-08-27",19.07,16925000,{"date":1608,"open":897,"high":923,"low":1123,"close":918,"change":439,"percent_change":1609,"volume":1610,"transactions":9,"vwap":918},"2025-08-26",-1.38,3556800,{"date":1612,"open":1043,"high":903,"low":949,"close":897,"change":198,"percent_change":488,"volume":1613,"transactions":9,"vwap":897},"2025-08-25",3239600,{"date":1615,"open":949,"high":1123,"low":986,"close":904,"change":198,"percent_change":1616,"volume":1617,"transactions":9,"vwap":904},"2025-08-22",3.96,3908300,{"date":1619,"open":1015,"high":949,"low":1025,"close":950,"change":319,"percent_change":274,"volume":1620,"transactions":9,"vwap":950},"2025-08-21",1910300,{"date":1622,"open":985,"high":986,"low":970,"close":963,"change":209,"percent_change":209,"volume":1623,"transactions":9,"vwap":963},"2025-08-20",2876000,{"date":1625,"open":962,"high":1123,"low":1015,"close":963,"change":609,"percent_change":1626,"volume":1627,"transactions":9,"vwap":963},"2025-08-19",-5.74,3227600,{"date":1629,"open":962,"high":1034,"low":956,"close":1043,"change":678,"percent_change":1015,"volume":1630,"transactions":9,"vwap":1043},"2025-08-18",4548800,{"date":1632,"open":1123,"high":905,"low":1044,"close":962,"change":567,"percent_change":1128,"volume":1633,"transactions":9,"vwap":962},"2025-08-15",4059900,{"date":1635,"open":923,"high":199,"low":949,"close":1043,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1043},"2025-08-14",-0.24,-10.3,4538800,{"date":1640,"open":882,"high":869,"low":898,"close":585,"change":319,"percent_change":1149,"volume":1641,"transactions":9,"vwap":585},"2025-08-13",6574200,{"date":1643,"open":980,"high":889,"low":980,"close":1061,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1061},"2025-08-12",0.52,29.55,22326700,{"date":1648,"open":993,"high":1009,"low":26,"close":1271,"change":594,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1271},"2025-08-11",-1.12,2202900,{"date":1652,"open":993,"high":991,"low":1271,"close":993,"change":1079,"percent_change":1653,"volume":1654,"transactions":9,"vwap":993},"2025-08-08",1.14,2049400,{"date":1656,"open":1286,"high":1009,"low":1657,"close":1271,"change":798,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1271},"2025-08-07",1.72,4.14,2376100,{"date":1661,"open":1286,"high":1286,"low":1662,"close":1663,"change":217,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-08-06",1.66,1.69,-2.87,1996800,{"date":1667,"open":1662,"high":1273,"low":1668,"close":1669,"change":273,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-08-05",1.65,1.74,5.45,2761700,{"date":1673,"open":1674,"high":1669,"low":859,"close":1668,"change":319,"percent_change":415,"volume":1675,"transactions":9,"vwap":1668},"2025-08-04",1.64,2043100,{"date":1677,"open":1506,"high":1678,"low":1679,"close":1506,"change":439,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1506},"2025-08-01",1.63,1.57,-1.84,2145100,{"date":1683,"open":1684,"high":1286,"low":859,"close":1678,"change":567,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1678},"2025-07-31",1.68,-2.4,2294100,{"date":1688,"open":1684,"high":1657,"low":1674,"close":1689,"change":112,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-07-30",1.67,-0.6,2122200,{"date":1693,"open":1273,"high":993,"low":1662,"close":1684,"change":1052,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1684},"2025-07-29",-5.62,3227800,{"date":1697,"open":994,"high":1281,"low":1273,"close":993,"change":594,"percent_change":1698,"volume":1699,"transactions":9,"vwap":993},"2025-07-28",-1.11,2185900,{"date":1701,"open":969,"high":979,"low":1266,"close":1009,"change":238,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1009},"2025-07-25",-4.26,2931500,{"date":1705,"open":979,"high":928,"low":992,"close":980,"change":567,"percent_change":1706,"volume":1707,"transactions":9,"vwap":980},"2025-07-24",-2.08,8131800,{"date":1709,"open":956,"high":956,"low":992,"close":974,"change":209,"percent_change":209,"volume":1710,"transactions":9,"vwap":974},"2025-07-23",3335000,{"date":1712,"open":991,"high":985,"low":994,"close":974,"change":409,"percent_change":987,"volume":1713,"transactions":9,"vwap":974},"2025-07-22",4136700,{"date":1715,"open":1266,"high":963,"low":1271,"close":994,"change":107,"percent_change":356,"volume":1716,"transactions":9,"vwap":994},"2025-07-21",5586600,{"date":1718,"open":1271,"high":1009,"low":1719,"close":1271,"change":678,"percent_change":585,"volume":1720,"transactions":9,"vwap":1271},"2025-07-18",1.71,3471800,{"date":1722,"open":1674,"high":994,"low":1674,"close":1657,"change":273,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1657},"2025-07-17",5.52,3694900,{"date":1726,"open":1674,"high":1689,"low":1506,"close":1678,"change":209,"percent_change":209,"volume":1727,"transactions":9,"vwap":1678},"2025-07-16",1694700,{"date":1729,"open":1684,"high":1286,"low":1678,"close":1678,"change":217,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1678},"2025-07-15",-2.98,1542900,{"date":1733,"open":26,"high":1286,"low":1689,"close":1684,"change":439,"percent_change":1159,"volume":1734,"transactions":9,"vwap":1684},"2025-07-14",1639700,{"date":1736,"open":999,"high":994,"low":1719,"close":1719,"change":309,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1719},"2025-07-11",-6.04,1930000,{"date":1740,"open":999,"high":1281,"low":1273,"close":994,"change":371,"percent_change":1089,"volume":1741,"transactions":9,"vwap":994},"2025-07-10",2348400,{"date":1743,"open":993,"high":994,"low":1286,"close":999,"change":678,"percent_change":923,"volume":1744,"transactions":9,"vwap":999},"2025-07-09",3298500,{"date":1746,"open":1674,"high":993,"low":1674,"close":1273,"change":394,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1273},"2025-07-08",7.93,2879800,{"date":1750,"open":26,"high":1719,"low":859,"close":1674,"change":238,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1674},"2025-07-07",-4.65,2709300,{"date":1754,"open":1663,"high":1272,"low":1689,"close":1657,"change":798,"percent_change":506,"volume":1755,"transactions":9,"vwap":1657},"2025-07-03",1721000,{"date":1757,"open":1758,"high":26,"low":1758,"close":1668,"change":273,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1668},"2025-07-02",1.55,5.77,3564500,{"date":1762,"open":320,"high":1506,"low":1763,"close":1764,"change":1079,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-07-01",1.51,1.56,1.3,3408200,{"date":1768,"open":1769,"high":1764,"low":1770,"close":1771,"change":1079,"percent_change":176,"volume":1772,"transactions":9,"vwap":1771},"2025-06-30",1.52,1.5,1.54,2718000,{"date":1774,"open":1770,"high":975,"low":1775,"close":1769,"change":1079,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1769},"2025-06-27",1.48,1.33,4922700,{"date":1779,"open":679,"high":1771,"low":1780,"close":1770,"change":256,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1770},"2025-06-26",1.4,7.91,5298700,{"date":1784,"open":1039,"high":1785,"low":1786,"close":1787,"change":217,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-06-25",1.49,1.36,1.39,-3.47,4899000,{"date":1791,"open":1792,"high":1770,"low":1430,"close":1793,"change":209,"percent_change":209,"volume":1794,"transactions":9,"vwap":1793},"2025-06-24",1.45,1.44,2999200,{"date":1796,"open":1786,"high":1039,"low":176,"close":1793,"change":798,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1793},"2025-06-23",5.11,6103100,{"date":1800,"open":1763,"high":1763,"low":1776,"close":1801,"change":1052,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-06-20",1.37,-6.8,16534200,{"date":1805,"open":1506,"high":859,"low":1145,"close":1039,"change":1461,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1039},"2025-06-18",-21.39,32954600,{"date":1809,"open":980,"high":1025,"low":992,"close":1010,"change":299,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1010},"2025-06-17",-3.61,3726000,{"date":1813,"open":1657,"high":964,"low":1719,"close":985,"change":740,"percent_change":1814,"volume":1815,"transactions":9,"vwap":985},"2025-06-16",15.48,6772800,{"date":1817,"open":1719,"high":1286,"low":1662,"close":1684,"change":188,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1684},"2025-06-13",-3.45,1728100,{"date":1821,"open":1266,"high":999,"low":1286,"close":1669,"change":1052,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1669},"2025-06-12",-5.43,1873000,{"date":1825,"open":992,"high":1025,"low":994,"close":1281,"change":209,"percent_change":209,"volume":1826,"transactions":9,"vwap":1281},"2025-06-11",2540200,{"date":1828,"open":985,"high":1015,"low":991,"close":1281,"change":209,"percent_change":209,"volume":1829,"transactions":9,"vwap":1281},"2025-06-10",3970700,{"date":1831,"open":1273,"high":1000,"low":1272,"close":1281,"change":256,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1281},"2025-06-09",6.36,3441400,{"date":1835,"open":1719,"high":993,"low":26,"close":1286,"change":107,"percent_change":245,"volume":1836,"transactions":9,"vwap":1286},"2025-06-06",2876200,{"date":1838,"open":1684,"high":1271,"low":1662,"close":1689,"change":594,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1689},"2025-06-05",-1.18,2642300,{"date":1842,"open":1669,"high":1266,"low":1662,"close":1663,"change":188,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1663},"2025-06-04",-3.43,3021200,{"date":1846,"open":320,"high":1272,"low":1763,"close":1272,"change":558,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1272},"2025-06-03",14.38,5375500,{"date":1850,"open":1758,"high":1764,"low":1775,"close":320,"change":594,"percent_change":665,"volume":1851,"transactions":9,"vwap":320},"2025-06-02",4917800,{"date":1853,"open":975,"high":975,"low":1769,"close":1758,"change":217,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1758},"2025-05-30",-3.12,3833100,{"date":1857,"open":1506,"high":1668,"low":1858,"close":1506,"change":424,"percent_change":979,"volume":1859,"transactions":9,"vwap":1506},"2025-05-29",1.58,4523700,{"date":1861,"open":975,"high":975,"low":1758,"close":1679,"change":112,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1679},"2025-05-28",-0.63,4543700,{"date":1865,"open":1678,"high":1668,"low":1764,"close":1858,"change":439,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1858},"2025-05-27",-1.86,7206400,{"date":1869,"open":1858,"high":1678,"low":1858,"close":1870,"change":112,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-05-23",1.61,-0.62,3150500,{"date":1874,"open":1678,"high":1662,"low":1506,"close":859,"change":371,"percent_change":1875,"volume":1876,"transactions":9,"vwap":859},"2025-05-22",0.62,2444500,{"date":1878,"open":1657,"high":1657,"low":1870,"close":1870,"change":609,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1870},"2025-05-21",-6.94,3850800,{"date":1882,"open":26,"high":1271,"low":1684,"close":1286,"change":424,"percent_change":1271,"volume":1883,"transactions":9,"vwap":1286},"2025-05-20",2806500,{"date":1885,"open":1663,"high":1669,"low":1662,"close":26,"change":594,"percent_change":1886,"volume":1887,"transactions":9,"vwap":26},"2025-05-19",-1.16,2732800,{"date":1889,"open":1684,"high":1273,"low":1662,"close":1657,"change":319,"percent_change":673,"volume":1890,"transactions":9,"vwap":1657},"2025-05-16",3408000,{"date":1892,"open":1271,"high":1271,"low":1668,"close":1689,"change":238,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1689},"2025-05-15",-4.57,7785200,{"date":1896,"open":969,"high":1025,"low":1272,"close":1272,"change":609,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1272},"2025-05-14",-6.42,6514300,{"date":1900,"open":1009,"high":963,"low":1272,"close":1010,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1010},"2025-05-13",-0.68,-26.67,13277800,{"date":1905,"open":865,"high":591,"low":863,"close":555,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":555},"2025-05-12",0.18,7.59,5348100,{"date":1910,"open":883,"high":889,"low":1158,"close":891,"change":736,"percent_change":1911,"volume":1912,"transactions":9,"vwap":891},"2025-05-09",5.33,4321200,{"date":1914,"open":799,"high":917,"low":986,"close":1185,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1185},"2025-05-08",0.29,14.8,6146900,{"date":1919,"open":963,"high":963,"low":974,"close":956,"change":209,"percent_change":209,"volume":1920,"transactions":9,"vwap":956},"2025-05-07",1177900,{"date":1922,"open":964,"high":961,"low":1025,"close":956,"change":567,"percent_change":1923,"volume":1924,"transactions":9,"vwap":956},"2025-05-06",-2,1320900,{"date":1926,"open":799,"high":962,"low":1025,"close":799,"change":112,"percent_change":1927,"volume":1928,"transactions":9,"vwap":799},"2025-05-05",-0.5,2025400,{"date":1930,"open":979,"high":1101,"low":979,"close":961,"change":736,"percent_change":1931,"volume":1932,"transactions":9,"vwap":961},"2025-05-02",6.35,2697200,{"date":1934,"open":1000,"high":1025,"low":992,"close":970,"change":319,"percent_change":688,"volume":1935,"transactions":9,"vwap":970},"2025-05-01",1832000,{"date":1937,"open":991,"high":1000,"low":1266,"close":1281,"change":188,"percent_change":1301,"volume":1938,"transactions":9,"vwap":1281},"2025-04-30",1956400,{"date":1940,"open":1025,"high":1015,"low":1010,"close":969,"change":217,"percent_change":1020,"volume":1941,"transactions":9,"vwap":969},"2025-04-29",2215900,{"date":1943,"open":956,"high":950,"low":974,"close":1015,"change":371,"percent_change":1644,"volume":1944,"transactions":9,"vwap":1015},"2025-04-28",2359900,{"date":1946,"open":1025,"high":1015,"low":970,"close":985,"change":209,"percent_change":209,"volume":1947,"transactions":9,"vwap":985},"2025-04-25",1336200,{"date":1949,"open":1000,"high":963,"low":992,"close":985,"change":256,"percent_change":1240,"volume":1950,"transactions":9,"vwap":985},"2025-04-24",1789200,{"date":1952,"open":1010,"high":956,"low":994,"close":991,"change":678,"percent_change":1158,"volume":1953,"transactions":9,"vwap":991},"2025-04-23",2465400,{"date":180,"open":994,"high":992,"low":1273,"close":1266,"change":439,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1266},-1.65,1808800]