[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNBR":3,"homepage-market-summary":30,"stock-historical-NNBR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NNBR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NN Inc","Nasdaq",null,"METALWORKG MACHINERY & EQUIPMENT","NN Inc is a diversified industrial company that combines engineering and production capabilities with materials science expertise to design and manufacture high-precision components and solutions. The company operates through two segments: Mobile Solutions, which generates maximum revenue and focuses on the automotive, general industrial, and medical end markets, manufacturing tight-tolerance components used in battery electric, hybrid electric, and internal combustion engine vehicles, braking, transmissions, fuel systems, HVAC, and diesel systems; and Power Solutions, which focuses on the electrical, general industrial, automotive, medical, and aerospace and defense end markets and manufactures high-precision metal components, assemblies, contact assemblies, and precision stampings.","2,550","Charlotte, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},4.04,4.24,4.29,3.96,-0.2,-4.72,2854738.788067,17928,4.0691,4.79,1.1,1553721.1377648765,79.7,8194,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1131194,412885705.578984,108.25,"2025-04-24",[183,184,193,203,213,223,234,244,254,265,275,286,294,304,312,323,333,341,349,359,366,374,383,393,399,407,415,422,430,438,445,453,460,469,476,484,493,503,510,517,524,532,538,548,554,563,570,578,588,597,604,610,616,624,630,637,646,652,659,665,668,671,676,680,685,689,693,699,706,711,717,724,731,738,744,748,755,761,767,772,777,782,786,791,798,802,807,812,818,822,827,832,837,842,848,856,864,871,876,882,888,895,901,909,913,918,923,929,935,940,943,948,954,959,964,971,977,982,989,994,1001,1009,1017,1023,1028,1033,1038,1045,1051,1056,1060,1064,1069,1074,1081,1088,1094,1100,1104,1111,1116,1122,1126,1130,1134,1139,1143,1149,1154,1159,1163,1167,1172,1175,1178,1182,1186,1190,1195,1201,1205,1209,1212,1216,1221,1225,1229,1233,1237,1240,1243,1247,1251,1255,1259,1262,1265,1269,1272,1276,1280,1284,1287,1290,1294,1299,1302,1305,1308,1312,1315,1319,1323,1328,1332,1336,1340,1344,1347,1352,1356,1360,1363,1366,1370,1375,1380,1383,1387,1391,1394,1397,1400,1403,1406,1410,1414,1417,1421,1425,1429,1432,1436,1440,1444,1447,1451,1455,1459,1463,1468,1473,1477,1481,1485,1489,1493,1498,1503,1506,1510,1515,1519,1523,1526,1530,1534,1538,1542,1546,1551,1557,1560,1564,1570,1575,1579,1582,1585,1588,1591,1594,1597,1601,1604,1608,1613,1616,1620,1623,1627,1631,1636,1639,1642,1647,1651,1655,1659,1663,1667,1670,1674,1677,1680,1683,1686,1689,1693,1696,1700,1703,1706,1709,1712,1716,1720,1723,1726,1730,1734,1738,1741,1745,1749,1752,1755,1759,1763,1765,1769,1772,1776,1779,1782,1785,1789,1792,1796,1799,1804,1807,1810,1814,1818,1821,1825,1829,1833,1836,1840,1844,1847,1850,1853,1856,1860,1864,1868,1872,1875,1879,1883,1887,1890,1894,1898,1902,1905,1909,1913,1917,1921,1925,1929,1934,1937,1940,1944,1948,1952,1955,1958,1962,1966],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",4.59,4.21,-0.27,-5.99,3192447.084573,18182,4.3038,{"date":194,"open":195,"high":25,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.77,3.67,4.51,0.88,24.24,14681648.527203,61961,4.3504,{"date":204,"open":205,"high":195,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.69,3.5603,3.63,-0.04,-1.09,1262250.597991,8068,3.6266,{"date":214,"open":215,"high":216,"low":217,"close":196,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.91,4.005,3.66,-0.21,-5.41,1577025.870815,10342,3.807,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",3.82,3.945,3.75,3.88,0.16,4.3,4723110.003846,18027,3.8633,{"date":235,"open":217,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",3.805,3.58,3.72,0.05,1.36,1616959.995741,10144,3.7206,{"date":245,"open":246,"high":247,"low":248,"close":196,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",3.68,3.78,3.59,0.07,1.94,1655767.021753,11933,3.7074,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",3.85,3.8884,3.585,3.6,-0.26,-6.74,2639241.811459,18854,3.6658,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":53,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",3.74,4.02,3.55,3.86,14.54,9716448.264116,36707,3.8311,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",3.35,3.445,3.32,3.37,0.02,0.6,3068435.950331,14190,3.4127,{"date":287,"open":288,"high":288,"low":289,"close":277,"change":152,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",3.39,3.27,1.21,1194205.765051,7947,3.3418,{"date":295,"open":288,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",3.391,3.255,3.31,-0.06,-1.78,1941877.074062,6398,3.3038,{"date":305,"open":306,"high":307,"low":279,"close":280,"change":308,"percent_change":280,"volume":309,"transactions":310,"vwap":311},"2026-09-17",3.36,3.41,0.11,985700.238195,7397,3.3652,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",3.34,3.4,3.185,3.26,-0.03,-0.91,1443838.610587,10866,3.288,{"date":324,"open":325,"high":326,"low":317,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",3.47,3.505,3.29,-0.18,-5.19,1562912.701757,8569,3.3221,{"date":334,"open":335,"high":269,"low":307,"close":325,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",3.48,-0.11,-3.07,737941.062963,7831,3.4917,{"date":342,"open":248,"high":343,"low":344,"close":237,"change":281,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",3.735,3.52,0.56,910332.993091,7161,3.6673,{"date":350,"open":351,"high":246,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",3.65,3.5,3.56,-0.12,-3.26,991077.359157,6859,3.5892,{"date":360,"open":227,"high":361,"low":351,"close":246,"change":299,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",3.8,-1.6,1026781.642689,8028,3.6931,{"date":367,"open":351,"high":225,"low":368,"close":267,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",3.61,0.08,2.19,1329483.970152,13259,3.7427,{"date":375,"open":376,"high":196,"low":377,"close":217,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",3.49,3.45,0.2,5.78,1215387.640612,8250,3.6193,{"date":384,"open":385,"high":335,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",3.42,3.33,3.46,0.06,1.76,856481.963423,7201,3.4284,{"date":394,"open":277,"high":387,"low":327,"close":315,"change":249,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",2.1,1088807.864773,6584,3.3938,{"date":400,"open":306,"high":307,"low":401,"close":386,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",3.3,-0.1,-2.92,1052336.2399,7255,3.3431,{"date":408,"open":409,"high":325,"low":279,"close":410,"change":152,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",3.415,3.43,1.18,1295898.627956,8091,3.3959,{"date":416,"open":269,"high":248,"low":417,"close":288,"change":328,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",3.365,-5.04,1395585.372974,8542,3.4688,{"date":423,"open":269,"high":205,"low":424,"close":425,"change":152,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",3.54,3.57,1.13,999206.227005,8509,3.5853,{"date":431,"open":344,"high":217,"low":432,"close":433,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",3.51,3.53,0,1046453.995722,6902,3.5519,{"date":439,"open":440,"high":441,"low":344,"close":433,"change":354,"percent_change":74,"volume":442,"transactions":443,"vwap":444},"2026-08-25",3.7,3.745,1357912.461444,8344,3.5886,{"date":446,"open":447,"high":447,"low":351,"close":351,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",3.94,-0.13,-3.44,1318800.826654,9005,3.7013,{"date":454,"open":361,"high":270,"low":455,"close":247,"change":318,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",3.71,-0.79,1378618.872232,7830,3.7848,{"date":461,"open":440,"high":462,"low":425,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",3.84,3.81,0.1,2.7,2564356.361078,13612,3.7139,{"date":470,"open":471,"high":447,"low":196,"close":455,"change":448,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",3.89,-3.39,1954495.447482,10203,3.7672,{"date":477,"open":478,"high":479,"low":236,"close":462,"change":188,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",4.01,4.12,-6.57,2097298.541877,11768,3.9034,{"date":485,"open":19,"high":17,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",3.93,4.11,0.21,5.38,3267204.940373,16890,4.121,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",3.62,3.98,3.9,0.29,8.03,6841533.169054,35982,3.8064,{"date":504,"open":246,"high":238,"low":353,"close":368,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",-0.05,-1.37,1942297.326895,13517,3.6156,{"date":511,"open":227,"high":227,"low":425,"close":217,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",0.01,0.27,1944793.873185,13333,3.6401,{"date":518,"open":440,"high":519,"low":520,"close":351,"change":281,"percent_change":159,"volume":521,"transactions":522,"vwap":523},"2026-08-11",3.855,3.635,3719710.803364,30323,3.7434,{"date":525,"open":267,"high":526,"low":248,"close":207,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",3.79,-0.14,-3.71,5122681.605587,28775,3.6705,{"date":533,"open":256,"high":268,"low":205,"close":195,"change":402,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",-2.58,5131527.814737,35211,3.8429,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":318,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",4.42,4.48,3.715,3.87,-0.77,13921768.86016,72331,3.9153,{"date":549,"open":462,"high":486,"low":195,"close":497,"change":239,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",1.3,1786820.115808,15300,3.8483,{"date":555,"open":217,"high":556,"low":557,"close":256,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",3.875,3.625,0.23,6.35,2016007.579718,14246,3.7811,{"date":564,"open":288,"high":246,"low":386,"close":495,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",0.31,9.37,975808.651638,9798,3.5765,{"date":571,"open":277,"high":572,"low":573,"close":298,"change":318,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",3.4299,3.21,-0.9,781381.280689,7186,3.2933,{"date":579,"open":580,"high":581,"low":582,"close":314,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",3.11,3.38,3.05,0.26,8.44,1420091.442871,9290,3.2585,{"date":589,"open":288,"high":377,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",3.06,3.08,-0.31,-9.14,1825953.951552,13054,3.1616,{"date":598,"open":433,"high":269,"low":401,"close":288,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",-0.15,-4.24,1103607.620497,9382,3.3965,{"date":605,"open":259,"high":440,"low":335,"close":424,"change":512,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",0.28,960081.928986,8991,3.5741,{"date":611,"open":315,"high":227,"low":279,"close":433,"change":308,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",3.22,2238589.146115,16343,3.5935,{"date":617,"open":306,"high":618,"low":619,"close":385,"change":318,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",3.44,3.28,-0.87,1702974.862117,13395,3.384,{"date":625,"open":315,"high":424,"low":279,"close":377,"change":626,"percent_change":198,"volume":627,"transactions":628,"vwap":629},"2026-07-22",0.03,1233468.164446,8809,3.4611,{"date":631,"open":344,"high":259,"low":632,"close":385,"change":299,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",3.375,-1.72,1282914.548253,11045,3.4574,{"date":638,"open":432,"high":639,"low":640,"close":335,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",3.64,3.3561,0.3,9.43,3200722.116208,18877,3.5027,{"date":647,"open":147,"high":612,"low":648,"close":649,"change":229,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-17",2.93,3.18,5.3,1456100,{"date":653,"open":279,"high":279,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-16",3.01,3.02,-0.33,-9.85,1649200,{"date":660,"open":307,"high":376,"low":661,"close":277,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":277},"2026-07-15",3.23,-0.07,-2.05,1101300,{"date":666,"open":315,"high":368,"low":581,"close":385,"change":434,"percent_change":434,"volume":667,"transactions":9,"vwap":385},"2026-07-14",1301800,{"date":669,"open":387,"high":248,"low":314,"close":385,"change":299,"percent_change":633,"volume":670,"transactions":9,"vwap":385},"2026-07-13",1854500,{"date":672,"open":353,"high":353,"low":581,"close":335,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":335},"2026-07-10",-0.09,-2.52,988300,{"date":677,"open":325,"high":238,"low":387,"close":425,"change":464,"percent_change":678,"volume":679,"transactions":9,"vwap":425},"2026-07-09",2.88,1975500,{"date":681,"open":335,"high":269,"low":327,"close":325,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":325},"2026-07-08",-0.02,-0.57,1979400,{"date":686,"open":495,"high":217,"low":306,"close":376,"change":218,"percent_change":687,"volume":688,"transactions":9,"vwap":376},"2026-07-07",-5.68,2210600,{"date":690,"open":425,"high":463,"low":315,"close":440,"change":488,"percent_change":691,"volume":692,"transactions":9,"vwap":440},"2026-07-06",6.02,3307400,{"date":694,"open":479,"high":695,"low":581,"close":376,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":376},"2026-07-02",4.44,-0.5,-12.53,6235500,{"date":700,"open":315,"high":701,"low":327,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",4.05,3.99,0.4,11.14,10786500,{"date":707,"open":351,"high":708,"low":432,"close":248,"change":318,"percent_change":709,"volume":710,"transactions":9,"vwap":248},"2026-06-30",4,-0.83,9254600,{"date":712,"open":225,"high":713,"low":307,"close":495,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":495},"2026-06-29",4.35,0.86,31.16,97017800,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":369,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-26",2.66,2.8,2.76,2.99,269900,{"date":725,"open":465,"high":726,"low":727,"close":728,"change":239,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-25",2.78,2.63,2.68,1.9,349000,{"date":732,"open":678,"high":733,"low":734,"close":727,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":727},"2026-06-24",2.92,2.62,-0.25,-8.68,576300,{"date":739,"open":740,"high":722,"low":719,"close":678,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":678},"2026-06-23",2.71,0.18,6.67,686700,{"date":745,"open":721,"high":720,"low":727,"close":465,"change":673,"percent_change":746,"volume":747,"transactions":9,"vwap":465},"2026-06-22",-3.23,385800,{"date":749,"open":720,"high":750,"low":751,"close":752,"change":512,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-18",2.96,2.74,2.79,0.36,634600,{"date":756,"open":757,"high":758,"low":721,"close":726,"change":662,"percent_change":759,"volume":760,"transactions":9,"vwap":726},"2026-06-17",2.86,2.94,-2.46,514800,{"date":762,"open":722,"high":590,"low":763,"close":764,"change":599,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-16",2.84,2.85,-5,1131200,{"date":768,"open":591,"high":769,"low":722,"close":770,"change":434,"percent_change":434,"volume":771,"transactions":9,"vwap":770},"2026-06-15",3.14,3,336700,{"date":773,"open":722,"high":774,"low":147,"close":770,"change":281,"percent_change":775,"volume":776,"transactions":9,"vwap":770},"2026-06-12",3.1,0.67,297300,{"date":778,"open":779,"high":655,"low":780,"close":147,"change":464,"percent_change":325,"volume":781,"transactions":9,"vwap":147},"2026-06-11",2.9,2.81,412000,{"date":783,"open":720,"high":648,"low":720,"close":678,"change":626,"percent_change":784,"volume":785,"transactions":9,"vwap":678},"2026-06-10",1.05,245500,{"date":787,"open":788,"high":789,"low":751,"close":764,"change":505,"percent_change":633,"volume":790,"transactions":9,"vwap":764},"2026-06-09",2.89,3.04,393100,{"date":792,"open":793,"high":582,"low":794,"close":779,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":779},"2026-06-08",2.87,2.83,0.09,3.2,304200,{"date":799,"open":722,"high":582,"low":780,"close":780,"change":260,"percent_change":800,"volume":801,"transactions":9,"vwap":780},"2026-06-05",-8.47,669900,{"date":803,"open":758,"high":591,"low":757,"close":804,"change":805,"percent_change":540,"volume":806,"transactions":9,"vwap":804},"2026-06-04",3.07,0.13,367400,{"date":808,"open":769,"high":649,"low":809,"close":758,"change":20,"percent_change":810,"volume":811,"transactions":9,"vwap":758},"2026-06-03",2.91,-6.37,639300,{"date":813,"open":814,"high":815,"low":804,"close":769,"change":512,"percent_change":816,"volume":817,"transactions":9,"vwap":769},"2026-06-02",3.13,3.24,0.32,532400,{"date":819,"open":147,"high":649,"low":793,"close":814,"change":229,"percent_change":820,"volume":821,"transactions":9,"vwap":814},"2026-06-01",5.39,865500,{"date":823,"open":804,"high":804,"low":779,"close":824,"change":336,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-29",2.97,-3.57,634900,{"date":828,"open":774,"high":829,"low":655,"close":591,"change":626,"percent_change":830,"volume":831,"transactions":9,"vwap":591},"2026-05-28",3.15,0.98,1188700,{"date":833,"open":763,"high":834,"low":780,"close":582,"change":565,"percent_change":835,"volume":836,"transactions":9,"vwap":582},"2026-05-27",3.16,11.31,3730200,{"date":838,"open":839,"high":757,"low":839,"close":751,"change":498,"percent_change":840,"volume":841,"transactions":9,"vwap":751},"2026-05-26",2.5,11.84,2410600,{"date":843,"open":844,"high":839,"low":845,"close":844,"change":626,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-22",2.45,2.4,1.24,473500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":388,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-21",2.32,2.52,2.3,2.42,2.54,697700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":82,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-20",2.26,2.38,2.17,2.36,6.31,529900,{"date":865,"open":866,"high":867,"low":395,"close":868,"change":152,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-19",2.16,2.25,2.22,1.83,458900,{"date":872,"open":868,"high":867,"low":860,"close":873,"change":208,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-18",2.18,-1.8,340200,{"date":877,"open":878,"high":879,"low":880,"close":868,"change":336,"percent_change":21,"volume":881,"transactions":9,"vwap":868},"2026-05-15",2.27,2.29,2.15,645900,{"date":883,"open":884,"high":885,"low":868,"close":886,"change":249,"percent_change":774,"volume":887,"transactions":9,"vwap":886},"2026-05-14",2.28,2.39,2.33,787500,{"date":889,"open":890,"high":891,"low":892,"close":858,"change":336,"percent_change":893,"volume":894,"transactions":9,"vwap":858},"2026-05-13",2.31,2.35,2.24,-4.64,581400,{"date":896,"open":897,"high":897,"low":850,"close":898,"change":218,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-12",2.55,2.37,-8.14,1276700,{"date":902,"open":903,"high":780,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-11",2.75,2.57,2.58,-0.22,-7.86,1129200,{"date":910,"open":726,"high":809,"low":465,"close":720,"change":152,"percent_change":911,"volume":912,"transactions":9,"vwap":720},"2026-05-08",1.45,2033100,{"date":914,"open":915,"high":722,"low":734,"close":721,"change":107,"percent_change":916,"volume":917,"transactions":9,"vwap":721},"2026-05-07",2.95,9.52,3772700,{"date":919,"open":851,"high":465,"low":920,"close":851,"change":239,"percent_change":921,"volume":922,"transactions":9,"vwap":851},"2026-05-06",2.49,2.02,2191000,{"date":924,"open":925,"high":904,"low":844,"close":926,"change":281,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-05",2.48,2.47,0.82,419700,{"date":930,"open":920,"high":931,"low":885,"close":844,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":844},"2026-05-04",2.53,-0.01,-0.41,404900,{"date":936,"open":858,"high":925,"low":858,"close":937,"change":82,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-01",2.46,6.03,354000,{"date":941,"open":850,"high":898,"low":867,"close":850,"change":281,"percent_change":132,"volume":942,"transactions":9,"vwap":850},"2026-04-30",418200,{"date":944,"open":854,"high":854,"low":878,"close":852,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":852},"2026-04-29",-0.24,-9.45,984500,{"date":949,"open":950,"high":951,"low":926,"close":854,"change":336,"percent_change":952,"volume":953,"transactions":9,"vwap":854},"2026-04-28",2.6,2.67,-4.15,569500,{"date":955,"open":925,"high":740,"low":844,"close":956,"change":229,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-27",2.65,6.43,1377300,{"date":960,"open":961,"high":956,"low":853,"close":920,"change":354,"percent_change":962,"volume":963,"transactions":9,"vwap":920},"2026-04-24",2.64,-4.6,1168400,{"date":965,"open":966,"high":678,"low":920,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-23",2.59,2.61,0.25,10.59,4076100,{"date":972,"open":370,"high":859,"low":973,"close":861,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":861},"2026-04-22",2.12,0.17,7.76,1174900,{"date":978,"open":979,"high":886,"low":980,"close":370,"change":682,"percent_change":574,"volume":981,"transactions":9,"vwap":370},"2026-04-21",2.2,2.13,809700,{"date":983,"open":984,"high":985,"low":866,"close":986,"change":336,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-20",2.23,2.43,2.21,-4.74,1372800,{"date":990,"open":991,"high":937,"low":921,"close":850,"change":606,"percent_change":992,"volume":993,"transactions":9,"vwap":850},"2026-04-17",2.08,13.73,2444200,{"date":995,"open":996,"high":973,"low":997,"close":998,"change":388,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-16",1.93,1.91,2.04,3.03,1237100,{"date":1002,"open":1003,"high":867,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-15",1.8,1.61,1.98,0.41,26.11,11978600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":932,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-14",1.58,1.6,1.55,1.57,-0.63,1238200,{"date":1018,"open":1019,"high":1012,"low":1020,"close":1011,"change":388,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-04-13",1.51,1.49,3.95,205700,{"date":1024,"open":1013,"high":1014,"low":1019,"close":1025,"change":318,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-10",1.52,-1.94,59400,{"date":1029,"open":1030,"high":1011,"low":1030,"close":1013,"change":626,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1013},"2026-04-09",1.5,1.97,56600,{"date":1034,"open":1030,"high":1035,"low":1030,"close":1025,"change":249,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1025},"2026-04-08",1.62,4.83,84100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":911,"change":682,"percent_change":1043,"volume":1044,"transactions":9,"vwap":911},"2026-04-07",1.46,1.54,1.44,-1.36,75800,{"date":1046,"open":911,"high":1047,"low":1048,"close":1049,"change":152,"percent_change":720,"volume":1050,"transactions":9,"vwap":1049},"2026-04-06",1.69,1.43,1.47,277100,{"date":1052,"open":911,"high":1020,"low":1053,"close":1048,"change":682,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1048},"2026-04-02",1.4,-1.38,80600,{"date":1057,"open":1040,"high":1019,"low":1058,"close":911,"change":434,"percent_change":434,"volume":1059,"transactions":9,"vwap":911},"2026-04-01",1.41,142200,{"date":1061,"open":1058,"high":1040,"low":1062,"close":911,"change":239,"percent_change":425,"volume":1063,"transactions":9,"vwap":911},"2026-03-31",1.39,250900,{"date":1065,"open":1025,"high":1013,"low":1066,"close":1053,"change":336,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1053},"2026-03-30",1.32,-7.28,500500,{"date":1070,"open":1011,"high":1071,"low":1020,"close":1019,"change":505,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1019},"2026-03-27",1.65,-3.21,597400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":328,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-26",1.73,1.74,1.56,-10.34,326900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1077,"change":208,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1077},"2026-03-25",1.79,1.81,1.72,-2.25,316500,{"date":1089,"open":389,"high":1090,"low":1085,"close":1091,"change":626,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-24",1.85,1.78,1.71,358900,{"date":1095,"open":1083,"high":1003,"low":1096,"close":1097,"change":152,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-23",1.67,1.75,2.34,709100,{"date":1101,"open":1041,"high":997,"low":1020,"close":1092,"change":558,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-03-20",15.54,4466500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":968,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-19",1.27,1.48,1.26,20.33,969200,{"date":1112,"open":1113,"high":1108,"low":1114,"close":1113,"change":682,"percent_change":362,"volume":1115,"transactions":9,"vwap":1113},"2026-03-18",1.23,1.19,549500,{"date":1117,"open":1118,"high":1066,"low":1113,"close":1119,"change":208,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-17",1.29,1.25,-3.1,206100,{"date":1123,"open":1118,"high":1124,"low":846,"close":1118,"change":626,"percent_change":859,"volume":1125,"transactions":9,"vwap":1118},"2026-03-16",1.33,211600,{"date":1127,"open":1108,"high":1128,"low":1113,"close":1108,"change":932,"percent_change":456,"volume":1129,"transactions":9,"vwap":1108},"2026-03-13",1.28,229300,{"date":1131,"open":1128,"high":1118,"low":1113,"close":1106,"change":932,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1106},"2026-03-12",-0.78,351700,{"date":1135,"open":1136,"high":1066,"low":1119,"close":1128,"change":682,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-03-11",1.31,-1.54,219700,{"date":1140,"open":1128,"high":1141,"low":1119,"close":550,"change":281,"percent_change":1078,"volume":1142,"transactions":9,"vwap":550},"2026-03-10",1.35,267500,{"date":1144,"open":1145,"high":1062,"low":1106,"close":1128,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1128},"2026-03-09",1.34,-0.08,-5.88,418000,{"date":1150,"open":1053,"high":1151,"low":1124,"close":240,"change":673,"percent_change":1152,"volume":1153,"transactions":9,"vwap":240},"2026-03-06",1.42,-6.21,280800,{"date":1155,"open":911,"high":1156,"low":1048,"close":911,"change":1146,"percent_change":1157,"volume":1158,"transactions":9,"vwap":911},"2026-03-05",1.63,-5.23,543100,{"date":1160,"open":1030,"high":1013,"low":1020,"close":1161,"change":152,"percent_change":728,"volume":1162,"transactions":9,"vwap":1161},"2026-03-04",1.53,308300,{"date":1164,"open":1030,"high":1025,"low":1048,"close":1020,"change":512,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1020},"2026-03-03",0.68,318000,{"date":1168,"open":1030,"high":1169,"low":911,"close":1107,"change":318,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1107},"2026-03-02",1.59,-1.99,153600,{"date":1173,"open":1107,"high":1019,"low":911,"close":1019,"change":512,"percent_change":775,"volume":1174,"transactions":9,"vwap":1019},"2026-02-27",131700,{"date":1176,"open":1019,"high":1025,"low":1040,"close":1030,"change":434,"percent_change":434,"volume":1177,"transactions":9,"vwap":1030},"2026-02-26",89500,{"date":1179,"open":1078,"high":1078,"low":1040,"close":1030,"change":208,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1030},"2026-02-25",-2.6,113400,{"date":1183,"open":1041,"high":1169,"low":1025,"close":1041,"change":512,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1041},"2026-02-24",0.65,159200,{"date":1187,"open":1012,"high":1035,"low":1030,"close":1161,"change":336,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1161},"2026-02-23",-6.71,237000,{"date":1191,"open":1096,"high":1047,"low":1035,"close":1192,"change":208,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-20",1.64,-2.38,261500,{"date":1196,"open":1096,"high":1197,"low":1192,"close":1198,"change":932,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-19",1.7,1.68,-0.59,131100,{"date":1202,"open":1047,"high":1076,"low":1203,"close":1047,"change":512,"percent_change":282,"volume":1204,"transactions":9,"vwap":1047},"2026-02-18",1.66,137500,{"date":1206,"open":1097,"high":1091,"low":1012,"close":1198,"change":208,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1198},"2026-02-17",-2.33,278600,{"date":1210,"open":1092,"high":1003,"low":1096,"close":1085,"change":512,"percent_change":38,"volume":1211,"transactions":9,"vwap":1085},"2026-02-13",281700,{"date":1213,"open":1085,"high":1083,"low":1192,"close":1092,"change":932,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1092},"2026-02-12",-0.58,117400,{"date":1217,"open":1218,"high":1218,"low":1004,"close":1085,"change":682,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1085},"2026-02-11",1.77,-1.15,381300,{"date":1222,"open":1076,"high":1003,"low":1092,"close":1077,"change":281,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1077},"2026-02-10",1.16,346700,{"date":1226,"open":1004,"high":1077,"low":1012,"close":1085,"change":795,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1085},"2026-02-09",5.52,332900,{"date":1230,"open":1014,"high":1096,"low":1013,"close":1156,"change":795,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1156},"2026-02-06",5.84,469900,{"date":1234,"open":1012,"high":1192,"low":1019,"close":1041,"change":299,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1041},"2026-02-05",-3.75,1305400,{"date":1238,"open":1014,"high":1071,"low":1014,"close":1012,"change":626,"percent_change":997,"volume":1239,"transactions":9,"vwap":1012},"2026-02-04",183100,{"date":1241,"open":1013,"high":1169,"low":1025,"close":1014,"change":239,"percent_change":327,"volume":1242,"transactions":9,"vwap":1014},"2026-02-03",273700,{"date":1244,"open":1030,"high":1013,"low":1040,"close":1025,"change":626,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1025},"2026-02-02",2.01,198800,{"date":1248,"open":1030,"high":1014,"low":1107,"close":1020,"change":318,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1020},"2026-01-30",-1.97,170000,{"date":1252,"open":1025,"high":1013,"low":1049,"close":1025,"change":512,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1025},"2026-01-29",0.66,113800,{"date":1256,"open":1161,"high":1014,"low":1049,"close":1019,"change":932,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1019},"2026-01-28",-0.66,1012100,{"date":1260,"open":1019,"high":1014,"low":1040,"close":1025,"change":434,"percent_change":434,"volume":1261,"transactions":9,"vwap":1025},"2026-01-27",319000,{"date":1263,"open":1161,"high":1169,"low":1040,"close":1025,"change":434,"percent_change":434,"volume":1264,"transactions":9,"vwap":1025},"2026-01-26",350600,{"date":1266,"open":1035,"high":1035,"low":1020,"close":1025,"change":673,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1025},"2026-01-23",-5.59,304500,{"date":1270,"open":1011,"high":1096,"low":1011,"close":1004,"change":239,"percent_change":573,"volume":1271,"transactions":9,"vwap":1004},"2026-01-22",383600,{"date":1273,"open":1161,"high":1071,"low":1107,"close":1078,"change":369,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1078},"2026-01-21",5.41,502000,{"date":1277,"open":911,"high":1019,"low":1151,"close":1107,"change":626,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1107},"2026-01-20",2.07,338000,{"date":1281,"open":1040,"high":1020,"low":1151,"close":911,"change":932,"percent_change":1282,"volume":1283,"transactions":9,"vwap":911},"2026-01-16",-0.68,125800,{"date":1285,"open":1107,"high":1030,"low":1053,"close":1040,"change":932,"percent_change":1282,"volume":1286,"transactions":9,"vwap":1040},"2026-01-15",538800,{"date":1288,"open":1020,"high":1041,"low":1151,"close":1049,"change":434,"percent_change":434,"volume":1289,"transactions":9,"vwap":1049},"2026-01-14",239900,{"date":1291,"open":911,"high":1030,"low":1292,"close":1049,"change":626,"percent_change":991,"volume":1293,"transactions":9,"vwap":1049},"2026-01-13",1.37,475100,{"date":1295,"open":1296,"high":1042,"low":1124,"close":1042,"change":249,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1042},"2026-01-12",1.38,5.11,256400,{"date":1300,"open":1145,"high":1062,"low":1145,"close":1292,"change":239,"percent_change":526,"volume":1301,"transactions":9,"vwap":1292},"2026-01-09",158700,{"date":1303,"open":1118,"high":1124,"low":1108,"close":1066,"change":626,"percent_change":886,"volume":1304,"transactions":9,"vwap":1066},"2026-01-08",339300,{"date":1306,"open":1066,"high":1141,"low":1106,"close":1118,"change":932,"percent_change":544,"volume":1307,"transactions":9,"vwap":1118},"2026-01-07",193800,{"date":1309,"open":240,"high":240,"low":1118,"close":550,"change":208,"percent_change":1310,"volume":1311,"transactions":9,"vwap":550},"2026-01-06",-2.99,336400,{"date":1313,"open":1145,"high":1053,"low":1066,"close":1145,"change":434,"percent_change":434,"volume":1314,"transactions":9,"vwap":1145},"2026-01-05",346500,{"date":1316,"open":1106,"high":1141,"low":1106,"close":1145,"change":388,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1145},"2026-01-02",4.69,246400,{"date":1320,"open":846,"high":1118,"low":117,"close":1128,"change":388,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1128},"2025-12-31",4.92,295400,{"date":1324,"open":846,"high":1118,"low":290,"close":1325,"change":208,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-12-30",1.22,-3.17,374500,{"date":1329,"open":1292,"high":1151,"low":1113,"close":1108,"change":402,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1108},"2025-12-29",-7.35,615500,{"date":1333,"open":117,"high":1062,"low":117,"close":240,"change":974,"percent_change":1334,"volume":1335,"transactions":9,"vwap":240},"2025-12-26",14.29,1086300,{"date":1337,"open":1338,"high":117,"low":1338,"close":1114,"change":152,"percent_change":335,"volume":1339,"transactions":9,"vwap":1114},"2025-12-24",1.15,141100,{"date":1341,"open":117,"high":1113,"low":1338,"close":1338,"change":299,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1338},"2025-12-23",-4.96,375500,{"date":1345,"open":411,"high":1113,"low":1223,"close":290,"change":281,"percent_change":1198,"volume":1346,"transactions":9,"vwap":290},"2025-12-22",236800,{"date":1348,"open":1349,"high":1114,"low":1338,"close":1114,"change":512,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1114},"2025-12-19",1.17,0.85,614900,{"date":1353,"open":117,"high":846,"low":1338,"close":411,"change":682,"percent_change":1354,"volume":1355,"transactions":9,"vwap":411},"2025-12-18",-1.67,1037500,{"date":1357,"open":290,"high":290,"low":1338,"close":117,"change":682,"percent_change":1358,"volume":1359,"transactions":9,"vwap":117},"2025-12-17",-1.64,192700,{"date":1361,"open":1108,"high":1118,"low":411,"close":1325,"change":208,"percent_change":1326,"volume":1362,"transactions":9,"vwap":1325},"2025-12-16",292800,{"date":1364,"open":1106,"high":1106,"low":1349,"close":1108,"change":932,"percent_change":456,"volume":1365,"transactions":9,"vwap":1108},"2025-12-15",426000,{"date":1367,"open":1136,"high":911,"low":290,"close":1106,"change":369,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1106},"2025-12-12",6.72,650400,{"date":1371,"open":1338,"high":1325,"low":1372,"close":1114,"change":239,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1114},"2025-12-11",1.12,4.39,693100,{"date":1376,"open":290,"high":1119,"low":426,"close":1377,"change":505,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-10",1.14,-4.2,1573800,{"date":1381,"open":411,"high":290,"low":1223,"close":1114,"change":626,"percent_change":966,"volume":1382,"transactions":9,"vwap":1114},"2025-12-09",275700,{"date":1384,"open":846,"high":846,"low":26,"close":1223,"change":299,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1223},"2025-12-08",-4.92,741500,{"date":1388,"open":1108,"high":1128,"low":117,"close":1325,"change":505,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1325},"2025-12-05",-3.94,371500,{"date":1392,"open":1128,"high":1141,"low":1119,"close":1106,"change":434,"percent_change":434,"volume":1393,"transactions":9,"vwap":1106},"2025-12-04",527600,{"date":1395,"open":1118,"high":1118,"low":846,"close":1106,"change":626,"percent_change":853,"volume":1396,"transactions":9,"vwap":1106},"2025-12-03",335900,{"date":1398,"open":1108,"high":1292,"low":846,"close":846,"change":281,"percent_change":1192,"volume":1399,"transactions":9,"vwap":846},"2025-12-02",522400,{"date":1401,"open":1106,"high":1066,"low":1325,"close":1325,"change":505,"percent_change":1389,"volume":1402,"transactions":9,"vwap":1325},"2025-12-01",468200,{"date":1404,"open":1108,"high":550,"low":1119,"close":1106,"change":281,"percent_change":1012,"volume":1405,"transactions":9,"vwap":1106},"2025-11-28",148400,{"date":1407,"open":1292,"high":1292,"low":1325,"close":1119,"change":336,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1119},"2025-11-26",-8.09,694800,{"date":1411,"open":1136,"high":1042,"low":550,"close":240,"change":249,"percent_change":1412,"volume":1413,"transactions":9,"vwap":240},"2025-11-25",5.43,421900,{"date":1415,"open":1108,"high":1040,"low":1108,"close":1118,"change":152,"percent_change":796,"volume":1416,"transactions":9,"vwap":1118},"2025-11-24",677600,{"date":1418,"open":1118,"high":1136,"low":846,"close":1119,"change":318,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1119},"2025-11-21",-2.34,162000,{"date":1422,"open":1106,"high":1118,"low":117,"close":1128,"change":512,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1128},"2025-11-20",0.79,179400,{"date":1426,"open":1124,"high":240,"low":1108,"close":1106,"change":662,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1106},"2025-11-19",-5.22,208700,{"date":1430,"open":1151,"high":911,"low":1066,"close":1145,"change":662,"percent_change":1342,"volume":1431,"transactions":9,"vwap":1145},"2025-11-18",418700,{"date":1433,"open":1025,"high":1013,"low":1058,"close":1058,"change":208,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1058},"2025-11-17",-2.76,317900,{"date":1437,"open":1040,"high":1019,"low":1151,"close":911,"change":208,"percent_change":1438,"volume":1439,"transactions":9,"vwap":911},"2025-11-14",-2.68,375200,{"date":1441,"open":1019,"high":1013,"low":1040,"close":1020,"change":682,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1020},"2025-11-13",-1.32,150700,{"date":1445,"open":1011,"high":1192,"low":1020,"close":1019,"change":505,"percent_change":1072,"volume":1446,"transactions":9,"vwap":1019},"2025-11-12",350300,{"date":1448,"open":1011,"high":1169,"low":1041,"close":1078,"change":682,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1078},"2025-11-11",-1.27,256100,{"date":1452,"open":1198,"high":389,"low":1019,"close":1011,"change":1146,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1011},"2025-11-10",-4.82,117200,{"date":1456,"open":1198,"high":1047,"low":1035,"close":1203,"change":208,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1203},"2025-11-07",-2.35,72600,{"date":1460,"open":1091,"high":1083,"low":1198,"close":1197,"change":673,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1197},"2025-11-06",-5.03,100700,{"date":1464,"open":1003,"high":1465,"low":1091,"close":1083,"change":932,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1083},"2025-11-05",1.87,-0.56,115400,{"date":1469,"open":1091,"high":1470,"low":389,"close":1003,"change":505,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1003},"2025-11-04",1.89,-2.7,173200,{"date":1474,"open":1092,"high":1090,"low":1197,"close":1090,"change":82,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1090},"2025-11-03",8.19,219900,{"date":1478,"open":1156,"high":1077,"low":1169,"close":1092,"change":369,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1092},"2025-10-31",4.91,184400,{"date":1482,"open":1092,"high":1092,"low":1014,"close":1156,"change":188,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1156},"2025-10-30",-14.21,424700,{"date":1486,"open":996,"high":1005,"low":1487,"close":729,"change":281,"percent_change":142,"volume":1488,"transactions":9,"vwap":729},"2025-10-29",1.88,289500,{"date":1490,"open":996,"high":95,"low":1487,"close":1487,"change":208,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1487},"2025-10-28",-2.08,43300,{"date":1494,"open":1090,"high":95,"low":1084,"close":1495,"change":464,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-27",1.92,5.49,169000,{"date":1499,"open":1500,"high":1465,"low":1501,"close":1501,"change":626,"percent_change":1198,"volume":1502,"transactions":9,"vwap":1501},"2025-10-24",1.84,1.82,67000,{"date":1504,"open":1090,"high":1487,"low":1091,"close":1083,"change":434,"percent_change":434,"volume":1505,"transactions":9,"vwap":1083},"2025-10-23",56900,{"date":1507,"open":1084,"high":1465,"low":1091,"close":1083,"change":318,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1083},"2025-10-22",-1.65,58600,{"date":1511,"open":1512,"high":1465,"low":1084,"close":1501,"change":208,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1501},"2025-10-21",1.86,-2.15,38000,{"date":1516,"open":1501,"high":1495,"low":1501,"close":1512,"change":308,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1512},"2025-10-20",6.29,40900,{"date":1520,"open":1501,"high":1487,"low":1076,"close":1097,"change":299,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1097},"2025-10-17",-3.31,127000,{"date":1524,"open":1487,"high":729,"low":1003,"close":1084,"change":299,"percent_change":1072,"volume":1525,"transactions":9,"vwap":1084},"2025-10-16",78200,{"date":1527,"open":996,"high":1528,"low":1090,"close":1465,"change":434,"percent_change":434,"volume":1529,"transactions":9,"vwap":1465},"2025-10-15",1.96,120200,{"date":1531,"open":997,"high":1031,"low":1465,"close":1465,"change":682,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1465},"2025-10-14",-1.06,95900,{"date":1535,"open":1005,"high":1536,"low":1470,"close":1470,"change":249,"percent_change":256,"volume":1537,"transactions":9,"vwap":1470},"2025-10-13",1.99,93600,{"date":1539,"open":95,"high":95,"low":1084,"close":1501,"change":673,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1501},"2025-10-10",-4.71,203200,{"date":1543,"open":729,"high":1536,"low":1470,"close":997,"change":932,"percent_change":1544,"volume":1545,"transactions":9,"vwap":997},"2025-10-09",-0.52,120900,{"date":1547,"open":1031,"high":1548,"low":729,"close":1495,"change":505,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1495},"2025-10-08",2.06,-2.54,171100,{"date":1552,"open":1553,"high":1554,"low":95,"close":1031,"change":682,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1031},"2025-10-07",2.05,2.09,-1.01,82000,{"date":1558,"open":1536,"high":395,"low":1031,"close":1536,"change":152,"percent_change":1553,"volume":1559,"transactions":9,"vwap":1536},"2025-10-06",151500,{"date":1561,"open":1562,"high":921,"low":996,"close":95,"change":434,"percent_change":434,"volume":1563,"transactions":9,"vwap":95},"2025-10-03",2,235400,{"date":1565,"open":1566,"high":1567,"low":250,"close":95,"change":673,"percent_change":1568,"volume":1569,"transactions":9,"vwap":95},"2025-10-02",2.03,2.11,-4.41,105500,{"date":1571,"open":1566,"high":1572,"low":1566,"close":998,"change":682,"percent_change":1573,"volume":1574,"transactions":9,"vwap":998},"2025-10-01",2.14,-0.97,19800,{"date":1576,"open":1567,"high":980,"low":1566,"close":1548,"change":505,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1548},"2025-09-30",-2.37,93200,{"date":1580,"open":866,"high":866,"low":395,"close":1567,"change":299,"percent_change":1434,"volume":1581,"transactions":9,"vwap":1567},"2025-09-29",55800,{"date":1583,"open":370,"high":979,"low":1572,"close":860,"change":932,"percent_change":1584,"volume":1581,"transactions":9,"vwap":860},"2025-09-26",-0.46,{"date":1586,"open":979,"high":984,"low":1572,"close":873,"change":318,"percent_change":1043,"volume":1587,"transactions":9,"vwap":873},"2025-09-25",156800,{"date":1589,"open":860,"high":884,"low":860,"close":986,"change":512,"percent_change":60,"volume":1590,"transactions":9,"vwap":986},"2025-09-24",18400,{"date":1592,"open":880,"high":852,"low":880,"close":979,"change":152,"percent_change":1090,"volume":1593,"transactions":9,"vwap":979},"2025-09-23",61300,{"date":1595,"open":892,"high":858,"low":880,"close":866,"change":1146,"percent_change":825,"volume":1596,"transactions":9,"vwap":866},"2025-09-22",142700,{"date":1598,"open":1098,"high":1098,"low":984,"close":892,"change":299,"percent_change":1599,"volume":1600,"transactions":9,"vwap":892},"2025-09-19",-2.61,107800,{"date":1602,"open":858,"high":861,"low":858,"close":852,"change":626,"percent_change":1066,"volume":1603,"transactions":9,"vwap":852},"2025-09-18",159700,{"date":1605,"open":879,"high":845,"low":858,"close":878,"change":208,"percent_change":1606,"volume":1607,"transactions":9,"vwap":878},"2025-09-17",-1.73,43600,{"date":1609,"open":859,"high":1610,"low":852,"close":890,"change":208,"percent_change":1611,"volume":1612,"transactions":9,"vwap":890},"2025-09-16",2.41,-1.7,46700,{"date":1614,"open":891,"high":926,"low":886,"close":891,"change":626,"percent_change":1118,"volume":1615,"transactions":9,"vwap":891},"2025-09-15",105200,{"date":1617,"open":1098,"high":891,"low":878,"close":850,"change":932,"percent_change":1618,"volume":1619,"transactions":9,"vwap":850},"2025-09-12",-0.43,42400,{"date":1621,"open":898,"high":853,"low":890,"close":886,"change":662,"percent_change":403,"volume":1622,"transactions":9,"vwap":886},"2025-09-11",67600,{"date":1624,"open":985,"high":844,"low":859,"close":845,"change":512,"percent_change":1625,"volume":1626,"transactions":9,"vwap":845},"2025-09-10",0.42,52000,{"date":1628,"open":851,"high":851,"low":885,"close":885,"change":354,"percent_change":1629,"volume":1630,"transactions":9,"vwap":885},"2025-09-09",-4.78,43400,{"date":1632,"open":926,"high":854,"low":845,"close":1633,"change":281,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-08",2.51,0.8,101800,{"date":1637,"open":727,"high":727,"low":920,"close":920,"change":354,"percent_change":962,"volume":1638,"transactions":9,"vwap":920},"2025-09-05",66000,{"date":1640,"open":844,"high":734,"low":1610,"close":967,"change":974,"percent_change":1641,"volume":1638,"transactions":9,"vwap":967},"2025-09-04",6.97,{"date":1643,"open":920,"high":897,"low":985,"close":1644,"change":299,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-03",2.44,-2.4,35700,{"date":1648,"open":854,"high":854,"low":920,"close":839,"change":662,"percent_change":1649,"volume":1650,"transactions":9,"vwap":839},"2025-09-02",-2.72,30500,{"date":1652,"open":937,"high":905,"low":1610,"close":904,"change":308,"percent_change":1653,"volume":1654,"transactions":9,"vwap":904},"2025-08-29",4.47,37700,{"date":1656,"open":966,"high":966,"low":853,"close":937,"change":673,"percent_change":1657,"volume":1658,"transactions":9,"vwap":937},"2025-08-28",-3.53,86200,{"date":1660,"open":985,"high":727,"low":853,"close":897,"change":805,"percent_change":1661,"volume":1662,"transactions":9,"vwap":897},"2025-08-27",5.37,128700,{"date":1664,"open":853,"high":926,"low":1610,"close":853,"change":682,"percent_change":1665,"volume":1666,"transactions":9,"vwap":853},"2025-08-26",-0.82,56300,{"date":1668,"open":891,"high":926,"low":852,"close":1644,"change":152,"percent_change":1096,"volume":1669,"transactions":9,"vwap":1644},"2025-08-25",47000,{"date":1671,"open":859,"high":844,"low":859,"close":845,"change":388,"percent_change":1672,"volume":1673,"transactions":9,"vwap":845},"2025-08-22",2.56,38300,{"date":1675,"open":879,"high":859,"low":879,"close":1098,"change":152,"percent_change":1077,"volume":1676,"transactions":9,"vwap":1098},"2025-08-21",22400,{"date":1678,"open":878,"high":859,"low":878,"close":852,"change":434,"percent_change":434,"volume":1679,"transactions":9,"vwap":852},"2025-08-20",66400,{"date":1681,"open":879,"high":885,"low":892,"close":852,"change":512,"percent_change":1682,"volume":1462,"transactions":9,"vwap":852},"2025-08-19",0.44,{"date":1684,"open":890,"high":1098,"low":878,"close":879,"change":932,"percent_change":1618,"volume":1685,"transactions":9,"vwap":879},"2025-08-18",55100,{"date":1687,"open":845,"high":853,"low":879,"close":852,"change":354,"percent_change":1342,"volume":1688,"transactions":9,"vwap":852},"2025-08-15",118700,{"date":1690,"open":1610,"high":1644,"low":890,"close":853,"change":318,"percent_change":1691,"volume":1692,"transactions":9,"vwap":853},"2025-08-14",-1.22,89900,{"date":1694,"open":845,"high":925,"low":886,"close":844,"change":239,"percent_change":991,"volume":1695,"transactions":9,"vwap":844},"2025-08-13",96100,{"date":1697,"open":873,"high":845,"low":980,"close":845,"change":107,"percent_change":1698,"volume":1699,"transactions":9,"vwap":845},"2025-08-12",11.11,199400,{"date":1701,"open":980,"high":866,"low":1278,"close":866,"change":152,"percent_change":1470,"volume":1702,"transactions":9,"vwap":866},"2025-08-11",86900,{"date":1704,"open":370,"high":979,"low":395,"close":973,"change":1146,"percent_change":1705,"volume":1200,"transactions":9,"vwap":973},"2025-08-08",-3.64,{"date":1707,"open":880,"high":984,"low":980,"close":979,"change":388,"percent_change":720,"volume":1708,"transactions":9,"vwap":979},"2025-08-07",150300,{"date":1710,"open":1567,"high":984,"low":1567,"close":1572,"change":434,"percent_change":434,"volume":1711,"transactions":9,"vwap":1572},"2025-08-06",114700,{"date":1713,"open":370,"high":979,"low":1567,"close":1572,"change":208,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1572},"2025-08-05",-1.83,105900,{"date":1717,"open":998,"high":892,"low":1562,"close":873,"change":741,"percent_change":1718,"volume":1719,"transactions":9,"vwap":873},"2025-08-04",9,160700,{"date":1721,"open":996,"high":921,"low":1512,"close":1562,"change":239,"percent_change":1672,"volume":1722,"transactions":9,"vwap":1562},"2025-08-01",380800,{"date":1724,"open":998,"high":1554,"low":95,"close":95,"change":434,"percent_change":434,"volume":1725,"transactions":9,"vwap":95},"2025-07-31",175700,{"date":1727,"open":998,"high":395,"low":250,"close":95,"change":662,"percent_change":1728,"volume":1729,"transactions":9,"vwap":95},"2025-07-30",-3.47,153500,{"date":1731,"open":1567,"high":980,"low":921,"close":921,"change":336,"percent_change":1732,"volume":1733,"transactions":9,"vwap":921},"2025-07-29",-5.16,97800,{"date":1735,"open":873,"high":873,"low":980,"close":980,"change":505,"percent_change":1736,"volume":1737,"transactions":9,"vwap":980},"2025-07-28",-2.29,62300,{"date":1739,"open":980,"high":986,"low":395,"close":873,"change":239,"percent_change":891,"volume":1740,"transactions":9,"vwap":873},"2025-07-25",99900,{"date":1742,"open":370,"high":370,"low":1567,"close":980,"change":1146,"percent_change":1743,"volume":1744,"transactions":9,"vwap":980},"2025-07-24",-3.62,46600,{"date":1746,"open":1567,"high":858,"low":1278,"close":986,"change":805,"percent_change":1747,"volume":1748,"transactions":9,"vwap":986},"2025-07-23",6.25,142800,{"date":1750,"open":1553,"high":1567,"low":1562,"close":991,"change":249,"percent_change":335,"volume":1751,"transactions":9,"vwap":991},"2025-07-22",127700,{"date":1753,"open":1245,"high":880,"low":1528,"close":1245,"change":626,"percent_change":1025,"volume":1754,"transactions":9,"vwap":1245},"2025-07-21",89200,{"date":1756,"open":1554,"high":1554,"low":1031,"close":1005,"change":673,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1005},"2025-07-18",-4.35,181500,{"date":1760,"open":1554,"high":880,"low":1278,"close":1278,"change":682,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1278},"2025-07-17",-0.96,87400,{"date":1764,"open":1278,"high":395,"low":921,"close":1554,"change":388,"percent_change":750,"volume":1037,"transactions":9,"vwap":1554},"2025-07-16",{"date":1766,"open":1572,"high":873,"low":1566,"close":1566,"change":448,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1566},"2025-07-15",-6.02,80000,{"date":1770,"open":1567,"high":866,"low":1554,"close":866,"change":239,"percent_change":898,"volume":1771,"transactions":9,"vwap":866},"2025-07-14",37500,{"date":1773,"open":1567,"high":980,"low":991,"close":1567,"change":318,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1567},"2025-07-11",-1.4,92200,{"date":1777,"open":866,"high":984,"low":980,"close":1572,"change":208,"percent_change":1714,"volume":1778,"transactions":9,"vwap":1572},"2025-07-10",58300,{"date":1780,"open":986,"high":852,"low":860,"close":873,"change":318,"percent_change":1043,"volume":1781,"transactions":9,"vwap":873},"2025-07-09",47400,{"date":1783,"open":873,"high":879,"low":873,"close":986,"change":626,"percent_change":1296,"volume":1784,"transactions":9,"vwap":986},"2025-07-08",95100,{"date":1786,"open":884,"high":850,"low":860,"close":873,"change":448,"percent_change":1787,"volume":1788,"transactions":9,"vwap":873},"2025-07-07",-5.63,84800,{"date":1790,"open":852,"high":898,"low":879,"close":890,"change":626,"percent_change":1066,"volume":1791,"transactions":9,"vwap":890},"2025-07-03",143700,{"date":1793,"open":860,"high":850,"low":880,"close":884,"change":805,"percent_change":1794,"volume":1795,"transactions":9,"vwap":884},"2025-07-02",6.05,216900,{"date":1797,"open":395,"high":984,"low":998,"close":880,"change":239,"percent_change":859,"volume":1798,"transactions":9,"vwap":880},"2025-07-01",164200,{"date":1800,"open":1562,"high":980,"low":1005,"close":395,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":395},"2025-06-30",0.15,7.69,223100,{"date":1805,"open":95,"high":1245,"low":729,"close":95,"change":434,"percent_change":434,"volume":1806,"transactions":9,"vwap":95},"2025-06-27",6014500,{"date":1808,"open":1528,"high":1005,"low":1003,"close":95,"change":434,"percent_change":434,"volume":1809,"transactions":9,"vwap":95},"2025-06-26",846600,{"date":1811,"open":1572,"high":1572,"low":997,"close":95,"change":112,"percent_change":1812,"volume":1813,"transactions":9,"vwap":95},"2025-06-25",-8.02,265500,{"date":1815,"open":1548,"high":980,"low":1566,"close":973,"change":369,"percent_change":1816,"volume":1817,"transactions":9,"vwap":973},"2025-06-24",3.92,224900,{"date":1819,"open":1528,"high":991,"low":1528,"close":998,"change":249,"percent_change":269,"volume":1820,"transactions":9,"vwap":998},"2025-06-23",195900,{"date":1822,"open":1278,"high":991,"low":1031,"close":1031,"change":1146,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1031},"2025-06-20",-3.9,237500,{"date":1826,"open":1487,"high":395,"low":1465,"close":1553,"change":741,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1553},"2025-06-18",9.63,257500,{"date":1830,"open":1528,"high":1031,"low":1465,"close":1465,"change":354,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1465},"2025-06-17",-6.03,239400,{"date":1834,"open":996,"high":1536,"low":1470,"close":1536,"change":388,"percent_change":580,"volume":1835,"transactions":9,"vwap":1536},"2025-06-16",221600,{"date":1837,"open":996,"high":1031,"low":1501,"close":996,"change":318,"percent_change":1838,"volume":1839,"transactions":9,"vwap":996},"2025-06-13",-1.53,440200,{"date":1841,"open":1572,"high":880,"low":250,"close":1528,"change":20,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1528},"2025-06-12",-9.26,273000,{"date":1845,"open":986,"high":986,"low":880,"close":866,"change":318,"percent_change":506,"volume":1846,"transactions":9,"vwap":866},"2025-06-11",217500,{"date":1848,"open":866,"high":979,"low":973,"close":370,"change":626,"percent_change":1062,"volume":1849,"transactions":9,"vwap":370},"2025-06-10",159000,{"date":1851,"open":395,"high":370,"low":395,"close":866,"change":239,"percent_change":898,"volume":1852,"transactions":9,"vwap":866},"2025-06-09",141700,{"date":1854,"open":1554,"high":980,"low":1245,"close":1567,"change":369,"percent_change":447,"volume":1855,"transactions":9,"vwap":1567},"2025-06-06",181600,{"date":1857,"open":1553,"high":1278,"low":1528,"close":1566,"change":682,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1566},"2025-06-05",-0.98,222500,{"date":1861,"open":370,"high":986,"low":1528,"close":1553,"change":402,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1553},"2025-06-04",-4.65,269800,{"date":1865,"open":892,"high":859,"low":973,"close":880,"change":505,"percent_change":1866,"volume":1867,"transactions":9,"vwap":880},"2025-06-03",-2.27,241900,{"date":1869,"open":1245,"high":984,"low":1245,"close":979,"change":1801,"percent_change":1870,"volume":1871,"transactions":9,"vwap":979},"2025-06-02",7.32,170500,{"date":1873,"open":1562,"high":1554,"low":1562,"close":1553,"change":152,"percent_change":1536,"volume":1874,"transactions":9,"vwap":1553},"2025-05-30",165700,{"date":1876,"open":1548,"high":973,"low":1495,"close":1245,"change":682,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1245},"2025-05-29",-0.99,192000,{"date":1880,"open":973,"high":370,"low":1005,"close":1566,"change":402,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1566},"2025-05-28",-4.69,224300,{"date":1884,"open":1536,"high":1572,"low":1528,"close":980,"change":378,"percent_change":1885,"volume":1886,"transactions":9,"vwap":980},"2025-05-27",10.36,137800,{"date":1888,"open":729,"high":95,"low":869,"close":996,"change":626,"percent_change":1011,"volume":1889,"transactions":9,"vwap":996},"2025-05-23",208600,{"date":1891,"open":95,"high":1536,"low":729,"close":729,"change":662,"percent_change":1892,"volume":1893,"transactions":9,"vwap":729},"2025-05-22",-3.55,109600,{"date":1895,"open":1567,"high":1567,"low":1528,"close":1031,"change":112,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1031},"2025-05-21",-7.94,167800,{"date":1899,"open":986,"high":868,"low":1567,"close":1572,"change":299,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1572},"2025-05-20",-2.73,121800,{"date":1903,"open":850,"high":850,"low":973,"close":979,"change":527,"percent_change":1904,"volume":1893,"transactions":9,"vwap":979},"2025-05-19",-5.98,{"date":1906,"open":867,"high":861,"low":868,"close":1098,"change":308,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1098},"2025-05-16",4.93,196700,{"date":1910,"open":980,"high":852,"low":1278,"close":984,"change":378,"percent_change":1911,"volume":1912,"transactions":9,"vwap":984},"2025-05-15",9.85,234000,{"date":1914,"open":1572,"high":984,"low":921,"close":1566,"change":1915,"percent_change":1916,"volume":1550,"transactions":9,"vwap":1566},"2025-05-14",-0.16,-7.31,{"date":1918,"open":1495,"high":979,"low":1495,"close":370,"change":565,"percent_change":1919,"volume":1920,"transactions":9,"vwap":370},"2025-05-13",16.49,274500,{"date":1922,"open":1090,"high":996,"low":1003,"close":1487,"change":974,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1487},"2025-05-12",9.94,166800,{"date":1926,"open":1035,"high":1092,"low":1035,"close":1092,"change":249,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1092},"2025-05-09",4.27,423000,{"date":1930,"open":389,"high":1487,"low":1035,"close":1192,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1192},"2025-05-08",-0.19,-10.38,690300,{"date":1935,"open":729,"high":1536,"low":1084,"close":869,"change":299,"percent_change":1326,"volume":1936,"transactions":9,"vwap":869},"2025-05-07",160800,{"date":1938,"open":997,"high":250,"low":1084,"close":1470,"change":662,"percent_change":825,"volume":1939,"transactions":9,"vwap":1470},"2025-05-06",109700,{"date":1941,"open":1005,"high":1536,"low":997,"close":1528,"change":505,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1528},"2025-05-05",-2.49,109300,{"date":1945,"open":95,"high":1553,"low":95,"close":1245,"change":308,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1245},"2025-05-02",5.79,144400,{"date":1949,"open":921,"high":1548,"low":729,"close":729,"change":336,"percent_change":1950,"volume":1951,"transactions":9,"vwap":729},"2025-05-01",-5.47,134800,{"date":1953,"open":1512,"high":1553,"low":1501,"close":1245,"change":308,"percent_change":1946,"volume":1954,"transactions":9,"vwap":1245},"2025-04-30",259500,{"date":1956,"open":1090,"high":996,"low":389,"close":729,"change":152,"percent_change":880,"volume":1957,"transactions":9,"vwap":729},"2025-04-29",138400,{"date":1959,"open":729,"high":1245,"low":1090,"close":1512,"change":208,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1512},"2025-04-28",-2.11,233300,{"date":1963,"open":997,"high":95,"low":1470,"close":729,"change":208,"percent_change":1964,"volume":1965,"transactions":9,"vwap":729},"2025-04-25",-2.06,118000,{"date":181,"open":1084,"high":1031,"low":1084,"close":250,"change":805,"percent_change":1967,"volume":1968,"transactions":9,"vwap":250},7.18,149200]