[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSYS":3,"homepage-market-summary":30,"stock-historical-SSYS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SSYS","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Stratasys Inc (ISRAEL)","Nasdaq",null,"Common Stock","Stratasys Ltd offers polymer-based 3D printing solutions for designers, engineers, manufacturers, dental and medical professionals, and others. Its 3D printing systems utilize the firm's patented extrusion-based FDM, inkjet-based PolyJet, powder-bed-based SAF, photopolymer-based P3, and Neo stereolithography technologies to enable the production of prototypes, tools, and manufactured goods directly from 3D CAD files or other 3D content. The company's solutions portfolio comprises 3D printing systems, consumables, software, paid parts, and professional services, allowing end-users to effectively print 3D models, tools, and parts. Geographically, it generates maximum revenue from the United States, followed by Europe, Middle East and Africa, Asia-Pacific, and other regions.","1,757",false,{"close":15,"open":16,"high":17,"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},8.05,8.15,8.18,7.985,8.24,-0.19,-2.31,653744.412201,7623,8.0594,12.81,7.34,871888.7390896853,13,8043,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":20,"price":146,"is_up":13},"Utilities","XLU",41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":53},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"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":15,"start_date":181,"end_date":5},822703,300286573.511511,-16.67,"2025-04-28",[183,184,194,205,216,225,236,246,257,267,277,286,297,306,316,325,334,345,353,364,375,382,392,401,407,417,425,434,442,451,460,468,476,485,494,503,509,518,529,538,547,554,562,573,584,593,603,610,617,623,631,638,646,653,660,666,675,683,690,694,701,708,713,719,723,729,733,737,741,747,752,757,763,768,771,776,783,790,796,804,810,817,823,829,832,839,844,852,859,867,873,881,890,897,906,914,920,924,929,934,939,943,949,953,957,961,966,971,976,980,983,987,992,996,1000,1003,1007,1012,1017,1021,1025,1029,1033,1037,1040,1045,1048,1051,1054,1058,1063,1067,1072,1077,1083,1089,1093,1097,1101,1106,1111,1116,1119,1122,1126,1130,1134,1137,1141,1145,1148,1154,1160,1164,1170,1178,1186,1192,1197,1204,1210,1215,1223,1230,1238,1245,1251,1258,1266,1273,1281,1288,1297,1305,1313,1318,1324,1329,1334,1342,1348,1354,1361,1368,1376,1381,1387,1392,1396,1402,1408,1414,1420,1425,1428,1433,1437,1443,1448,1455,1460,1464,1467,1470,1473,1479,1483,1487,1492,1496,1499,1503,1509,1513,1517,1521,1525,1529,1532,1536,1540,1544,1548,1551,1555,1559,1565,1570,1575,1580,1584,1588,1592,1600,1603,1609,1612,1617,1624,1630,1637,1644,1651,1657,1665,1672,1680,1688,1690,1696,1701,1705,1708,1715,1722,1729,1734,1738,1742,1750,1755,1761,1766,1772,1778,1784,1790,1795,1799,1805,1810,1815,1819,1824,1827,1831,1836,1841,1844,1849,1853,1857,1860,1864,1869,1876,1879,1883,1887,1891,1896,1901,1905,1909,1914,1919,1923,1927,1931,1934,1937,1940,1944,1948,1952,1958,1963,1969,1972,1976,1981,1985,1989,1992,1997,2002,2006,2011,2013,2017,2021,2025,2029,2032,2035,2038,2042,2047,2051,2055,2058,2061,2067,2073,2076,2079,2083,2086,2089,2092,2096,2100,2105,2109,2114,2119,2122,2126,2131,2134,2138,2142,2145,2149,2154,2157,2161,2165,2168,2172,2176,2179,2183,2188,2191],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",8.47,8.485,8.16,-0.32,-3.74,510579.486629,5833,8.2427,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",8.67,8.8,8.555,8.56,-0.02,-0.23,530859.100067,6352,8.6203,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",8.7,8.74,8.44,8.58,-0.12,-1.38,601675.719737,7788,8.5668,{"date":217,"open":218,"high":219,"low":209,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",8.65,8.73,0.17,1.99,791479.500595,7600,8.6587,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",8.31,8.535,8.235,8.53,0.22,2.65,792737.127258,8958,8.3995,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",8.55,8.6,8.3,-0.2,-2.35,917157.731921,8537,8.3956,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",8.46,8.64,8.39,8.51,0.11,1.31,788042.012059,7810,8.5528,{"date":258,"open":259,"high":248,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",8.14,8.09,8.4,0.14,1.69,726960.970514,8994,8.3441,{"date":268,"open":269,"high":240,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",8.02,7.93,8.26,0.24,2.99,604048.329316,7688,8.2079,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":211,"volume":283,"transactions":284,"vwap":285},"2026-09-24",7.98,8.06,7.9248,-0.01,453696.56885,6365,7.9965,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",8.1,8.22,8,8.03,-0.11,-1.35,358950.128224,4584,8.0704,{"date":298,"open":279,"high":299,"low":300,"close":259,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",8.1864,7.94,0.23,2.91,524014.920154,7873,8.1096,{"date":307,"open":16,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",8.2,7.82,7.91,-0.09,-1.12,924371.546602,7906,7.929,{"date":317,"open":318,"high":319,"low":320,"close":290,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",7.99,8.07,7.78,0,894091.109658,8012,7.9342,{"date":326,"open":327,"high":17,"low":328,"close":290,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",7.76,7.75,0.43,5.68,930901.948154,7878,7.9832,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",7.62,7.69,7.52,7.57,0.05,0.66,611169.540332,6321,7.5897,{"date":346,"open":338,"high":347,"low":348,"close":338,"change":172,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",7.59,7.46,-0.4,871460.148509,5823,7.535,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",7.56,7.6883,7.53,7.55,-0.17,-2.2,479051.984391,5967,7.5688,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",7.66,7.815,7.63,7.72,0.15,1.98,448989.270977,6193,7.7283,{"date":376,"open":339,"high":327,"low":377,"close":339,"change":378,"percent_change":66,"volume":379,"transactions":380,"vwap":381},"2026-09-10",7.51,-0.1,555552.779983,6293,7.6082,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":102,"volume":389,"transactions":390,"vwap":391},"2026-09-09",7.79,7.8299,7.615,7.67,-0.14,662203.132979,6559,7.717,{"date":393,"open":394,"high":16,"low":395,"close":396,"change":20,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",8.01,7.8,7.81,-2.38,765230.051954,8082,7.9551,{"date":402,"open":384,"high":260,"low":384,"close":290,"change":301,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",2.96,757970.202168,7014,7.9793,{"date":408,"open":409,"high":320,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",7.6,7.41,7.77,0.2,2.64,899097.704725,8464,7.6655,{"date":418,"open":336,"high":419,"low":420,"close":339,"change":421,"percent_change":241,"volume":422,"transactions":423,"vwap":424},"2026-09-02",7.68,7.5119,-0.015,451503.293428,3969,7.5648,{"date":426,"open":427,"high":327,"low":355,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",7.64,7.585,-0.165,-2.13,559862.927584,5829,7.6316,{"date":435,"open":369,"high":436,"low":336,"close":328,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",7.775,0.01,0.13,866518.184015,5614,7.7184,{"date":443,"open":290,"high":394,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",7.71,7.74,-0.24,-3.01,462613.730013,4756,7.7968,{"date":452,"open":310,"high":453,"low":454,"close":279,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",8.04,7.9,0.06,0.76,850211.687379,8200,7.9685,{"date":461,"open":310,"high":462,"low":463,"close":464,"change":437,"percent_change":438,"volume":465,"transactions":466,"vwap":467},"2026-08-26",8.08,7.875,7.92,439776.599384,5309,7.9657,{"date":469,"open":445,"high":270,"low":470,"close":310,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",7.58,0.26,3.4,1215600.74248,9811,7.7813,{"date":477,"open":478,"high":478,"low":368,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",7.89,7.65,-0.25,-3.16,934640.391545,9179,7.6912,{"date":486,"open":300,"high":487,"low":488,"close":454,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",8.015,7.7351,0.04,0.51,639677.9948,6882,7.8731,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":96,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",8.52,7.755,7.86,-8.6,2445520.44901,13384,7.9625,{"date":504,"open":207,"high":197,"low":505,"close":239,"change":321,"percent_change":321,"volume":506,"transactions":507,"vwap":508},"2026-08-19",8.385,1444919.677511,10433,8.6347,{"date":510,"open":511,"high":512,"low":513,"close":239,"change":446,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",8.71,8.94,8.5108,-2.71,1040573.308564,11414,8.6742,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",9.01,9.0955,8.63,8.84,-0.16,-1.78,867983.325381,9943,8.851,{"date":530,"open":531,"high":532,"low":197,"close":533,"change":534,"percent_change":73,"volume":535,"transactions":536,"vwap":537},"2026-08-14",8.91,9.0956,9,0.03,1006189.925538,9294,8.9474,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":438,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",8.27,9.32,8.97,1.47,1098184.744588,11434,8.9829,{"date":548,"open":549,"high":549,"low":197,"close":523,"change":359,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",9.2,-1.89,455232.041055,8413,8.8978,{"date":555,"open":556,"high":557,"low":558,"close":520,"change":370,"percent_change":263,"volume":559,"transactions":560,"vwap":561},"2026-08-11",8.99,9.05,8.85,391218.347475,6752,8.9635,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",8.92,9.04,8.75,8.86,-0.055,-0.62,435522.721012,7283,8.8767,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",8.875,8.995,8.76,8.915,0.165,1.89,306975.039342,6036,8.905,{"date":585,"open":586,"high":587,"low":219,"close":566,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",8.88,9.025,-0.21,-2.34,269501.439108,5381,8.8292,{"date":594,"open":577,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",9.038,8.61,8.96,0.16,1.82,475884.084252,8073,8.8969,{"date":604,"open":605,"high":557,"low":605,"close":197,"change":606,"percent_change":19,"volume":607,"transactions":608,"vwap":609},"2026-08-04",8.38,0.67,896514.477182,9745,8.7671,{"date":611,"open":478,"high":259,"low":498,"close":612,"change":117,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",8.13,3.96,375361.0312,5696,8.064,{"date":618,"open":260,"high":19,"low":396,"close":309,"change":588,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",-2.62,364570.039824,7158,7.8959,{"date":624,"open":395,"high":280,"low":625,"close":291,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",7.7827,0.36,4.69,431095.607376,6282,7.9428,{"date":632,"open":454,"high":300,"low":347,"close":387,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",-0.28,-3.52,546334.403417,7104,7.7159,{"date":639,"open":318,"high":640,"low":320,"close":641,"change":292,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",8.0824,7.95,-1.36,318285.910617,5046,7.9514,{"date":647,"open":260,"high":648,"low":641,"close":280,"change":534,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",8.2118,0.37,215183.52143,3906,8.059,{"date":654,"open":15,"high":188,"low":655,"close":291,"change":534,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",7.96,0.38,267739.401625,4367,8.0548,{"date":661,"open":462,"high":271,"low":464,"close":290,"change":588,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",-2.56,402751.720212,5044,8.0087,{"date":667,"open":668,"high":669,"low":188,"close":670,"change":524,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",8.36,8.42,8.21,-1.91,243398.429991,4226,8.2429,{"date":676,"open":259,"high":505,"low":259,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",8.37,0.29,3.59,293107.894928,4881,8.3189,{"date":684,"open":670,"high":685,"low":394,"close":462,"change":686,"percent_change":96,"volume":687,"transactions":688,"vwap":689},"2026-07-20",8.33,-0.06,536684.992288,7196,8.1158,{"date":691,"open":16,"high":271,"low":269,"close":259,"change":67,"percent_change":692,"volume":693,"transactions":9,"vwap":259},"2026-07-17",-0.61,320400,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":378,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",8.25,8.11,8.19,-1.21,407200,{"date":702,"open":605,"high":703,"low":670,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-15",8.48,8.29,-0.04,-0.48,359800,{"date":709,"open":250,"high":710,"low":289,"close":685,"change":489,"percent_change":711,"volume":712,"transactions":9,"vwap":685},"2026-07-14",8.49,0.48,398700,{"date":714,"open":669,"high":715,"low":540,"close":704,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":704},"2026-07-13",8.5,-0.26,-3.04,480000,{"date":720,"open":511,"high":197,"low":703,"close":238,"change":388,"percent_change":721,"volume":722,"transactions":9,"vwap":238},"2026-07-10",-1.61,454400,{"date":724,"open":230,"high":725,"low":715,"close":726,"change":117,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",8.95,8.69,3.7,1010300,{"date":730,"open":697,"high":261,"low":288,"close":605,"change":220,"percent_change":731,"volume":732,"transactions":9,"vwap":605},"2026-07-08",2.07,595600,{"date":734,"open":261,"high":248,"low":188,"close":670,"change":716,"percent_change":735,"volume":736,"transactions":9,"vwap":670},"2026-07-07",-3.07,743900,{"date":738,"open":259,"high":703,"low":259,"close":186,"change":73,"percent_change":739,"volume":740,"transactions":9,"vwap":186},"2026-07-06",4.05,617800,{"date":742,"open":238,"high":743,"low":462,"close":259,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":259},"2026-07-02",8.62,-0.34,-4.01,569600,{"date":748,"open":669,"high":218,"low":261,"close":703,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":703},"2026-07-01",-0.08,-0.93,447100,{"date":753,"open":754,"high":596,"low":754,"close":199,"change":649,"percent_change":755,"volume":756,"transactions":9,"vwap":199},"2026-06-30",8.17,4.52,685600,{"date":758,"open":759,"high":760,"low":318,"close":698,"change":761,"percent_change":272,"volume":762,"transactions":9,"vwap":698},"2026-06-29",8.23,8.34,0.02,559700,{"date":764,"open":765,"high":677,"low":259,"close":754,"change":524,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-06-26",8.28,-1.92,455500,{"date":769,"open":248,"high":710,"low":540,"close":685,"change":282,"percent_change":211,"volume":770,"transactions":9,"vwap":685},"2026-06-25",663500,{"date":772,"open":773,"high":774,"low":759,"close":760,"change":761,"percent_change":272,"volume":775,"transactions":9,"vwap":760},"2026-06-24",8.35,8.45,818700,{"date":777,"open":261,"high":778,"low":240,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",8.59,8.32,-0.31,-3.59,626700,{"date":784,"open":531,"high":785,"low":786,"close":522,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":522},"2026-06-22",9.17,8.57,-0.29,-3.25,977200,{"date":791,"open":792,"high":793,"low":511,"close":564,"change":52,"percent_change":794,"volume":795,"transactions":9,"vwap":564},"2026-06-18",8.87,9.08,1.13,5026200,{"date":797,"open":798,"high":799,"low":197,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",8.81,9.1,8.82,0.08,0.92,1167800,{"date":805,"open":806,"high":807,"low":207,"close":208,"change":524,"percent_change":808,"volume":809,"transactions":9,"vwap":208},"2026-06-16",8.89,9.11,-1.8,1096200,{"date":811,"open":812,"high":813,"low":586,"close":814,"change":200,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-15",9.29,9.35,8.9,-0.22,1620900,{"date":818,"open":793,"high":819,"low":820,"close":564,"change":749,"percent_change":821,"volume":822,"transactions":9,"vwap":564},"2026-06-12",9.13,8.83,-0.89,829800,{"date":824,"open":825,"high":533,"low":186,"close":533,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":533},"2026-06-11",8.54,0.54,6.38,930100,{"date":830,"open":218,"high":577,"low":261,"close":248,"change":241,"percent_change":21,"volume":831,"transactions":9,"vwap":248},"2026-06-10",729500,{"date":833,"open":597,"high":834,"low":227,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-09",9.18,8.66,-0.3,-3.35,1264800,{"date":840,"open":841,"high":841,"low":566,"close":597,"change":252,"percent_change":842,"volume":843,"transactions":9,"vwap":597},"2026-06-08",8.98,1.24,867300,{"date":845,"open":846,"high":847,"low":848,"close":558,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":558},"2026-06-05",9.4,9.44,8.79,-0.71,-7.43,1092100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":787,"percent_change":82,"volume":858,"transactions":9,"vwap":857},"2026-06-04",9.83,9.84,9.54,9.56,935700,{"date":860,"open":861,"high":862,"low":854,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",10.41,10.43,9.85,-0.65,-6.19,954100,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":20,"percent_change":525,"volume":872,"transactions":9,"vwap":871},"2026-06-02",10.66,10.31,10.5,1750100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":370,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-01",10.38,10.79,10.24,10.69,1.42,1911500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-29",9.97,10.73,9.93,10.54,0.52,5.19,1492300,{"date":891,"open":854,"high":892,"low":893,"close":894,"change":252,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-28",10.22,9.76,10.02,1.11,1876300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-27",9.8,10.03,9.46,9.91,0.25,2.59,1236800,{"date":907,"open":908,"high":909,"low":793,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",9.14,10.35,9.66,0.64,7.1,2376900,{"date":915,"open":825,"high":557,"low":825,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-22",9.02,0.49,5.74,812200,{"date":921,"open":765,"high":786,"low":759,"close":230,"change":220,"percent_change":922,"volume":923,"transactions":9,"vwap":230},"2026-05-21",2.03,498000,{"date":925,"open":259,"high":668,"low":269,"close":668,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":668},"2026-05-20",0.27,3.34,656600,{"date":930,"open":931,"high":16,"low":300,"close":260,"change":388,"percent_change":932,"volume":933,"transactions":9,"vwap":260},"2026-05-19",8.12,-1.7,479300,{"date":935,"open":596,"high":596,"low":259,"close":759,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":759},"2026-05-18",-0.33,-3.86,666100,{"date":940,"open":199,"high":239,"low":677,"close":199,"change":588,"percent_change":941,"volume":942,"transactions":9,"vwap":199},"2026-05-15",-2.39,684500,{"date":944,"open":210,"high":945,"low":710,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-14",8.77,0.21,2.45,903800,{"date":950,"open":218,"high":197,"low":248,"close":199,"change":172,"percent_change":951,"volume":952,"transactions":9,"vwap":199},"2026-05-13",-0.35,1637600,{"date":954,"open":715,"high":726,"low":955,"close":778,"change":340,"percent_change":136,"volume":956,"transactions":9,"vwap":778},"2026-05-12",8.41,1406400,{"date":958,"open":496,"high":208,"low":959,"close":825,"change":761,"percent_change":301,"volume":960,"transactions":9,"vwap":825},"2026-05-11",8.43,1371200,{"date":962,"open":779,"high":522,"low":759,"close":496,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":496},"2026-05-08",0.32,3.9,1718400,{"date":967,"open":597,"high":597,"low":15,"close":308,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":308},"2026-05-07",-1.05,-11.35,1837600,{"date":972,"open":565,"high":813,"low":597,"close":973,"change":678,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-06",9.25,3.24,802100,{"date":977,"open":800,"high":533,"low":577,"close":597,"change":231,"percent_change":978,"volume":979,"transactions":9,"vwap":597},"2026-05-05",2.52,609600,{"date":981,"open":792,"high":556,"low":219,"close":208,"change":359,"percent_change":671,"volume":982,"transactions":9,"vwap":208},"2026-05-04",850300,{"date":984,"open":814,"high":725,"low":249,"close":531,"change":489,"percent_change":985,"volume":986,"transactions":9,"vwap":531},"2026-05-01",0.45,623200,{"date":988,"open":715,"high":541,"low":710,"close":792,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":792},"2026-04-30",0.4,4.72,2266700,{"date":993,"open":238,"high":238,"low":668,"close":186,"change":378,"percent_change":994,"volume":995,"transactions":9,"vwap":186},"2026-04-29",-1.17,467300,{"date":997,"open":703,"high":210,"low":685,"close":786,"change":705,"percent_change":998,"volume":999,"transactions":9,"vwap":786},"2026-04-28",-0.46,283900,{"date":1001,"open":743,"high":511,"low":199,"close":596,"change":282,"percent_change":211,"volume":1002,"transactions":9,"vwap":596},"2026-04-27",239200,{"date":1004,"open":825,"high":522,"low":677,"close":743,"change":262,"percent_change":1005,"volume":1006,"transactions":9,"vwap":743},"2026-04-24",1.65,470800,{"date":1008,"open":566,"high":1009,"low":605,"close":703,"change":716,"percent_change":1010,"volume":1011,"transactions":9,"vwap":703},"2026-04-23",8.78,-2.97,400000,{"date":1013,"open":197,"high":531,"low":743,"close":208,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":208},"2026-04-22",0.07,0.81,517600,{"date":1018,"open":800,"high":564,"low":249,"close":196,"change":1019,"percent_change":932,"volume":1020,"transactions":9,"vwap":196},"2026-04-21",-0.15,569800,{"date":1022,"open":208,"high":792,"low":196,"close":800,"change":534,"percent_change":1023,"volume":1024,"transactions":9,"vwap":800},"2026-04-20",0.34,751900,{"date":1026,"open":1009,"high":542,"low":577,"close":848,"change":598,"percent_change":1027,"volume":1028,"transactions":9,"vwap":848},"2026-04-17",1.85,871500,{"date":1030,"open":825,"high":196,"low":261,"close":522,"change":252,"percent_change":1031,"volume":1032,"transactions":9,"vwap":522},"2026-04-16",1.29,787000,{"date":1034,"open":209,"high":496,"low":677,"close":496,"change":1014,"percent_change":1035,"volume":1036,"transactions":9,"vwap":496},"2026-04-15",0.83,353700,{"date":1038,"open":778,"high":726,"low":774,"close":774,"change":311,"percent_change":968,"volume":1039,"transactions":9,"vwap":774},"2026-04-14",456100,{"date":1041,"open":19,"high":238,"low":308,"close":825,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":825},"2026-04-13",0.19,2.28,484000,{"date":1046,"open":250,"high":774,"low":271,"close":773,"change":761,"percent_change":272,"volume":1047,"transactions":9,"vwap":773},"2026-04-10",486300,{"date":1049,"open":19,"high":955,"low":759,"close":685,"change":489,"percent_change":711,"volume":1050,"transactions":9,"vwap":685},"2026-04-09",382600,{"date":1052,"open":715,"high":210,"low":19,"close":704,"change":471,"percent_change":974,"volume":1053,"transactions":9,"vwap":704},"2026-04-08",750800,{"date":1055,"open":318,"high":280,"low":1056,"close":291,"change":321,"percent_change":321,"volume":1057,"transactions":9,"vwap":291},"2026-04-07",7.83,591000,{"date":1059,"open":1060,"high":319,"low":464,"close":291,"change":455,"percent_change":1061,"volume":1062,"transactions":9,"vwap":291},"2026-04-06",7.97,0.75,547900,{"date":1064,"open":419,"high":290,"low":366,"close":1060,"change":340,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1060},"2026-04-02",0.63,478000,{"date":1068,"open":1069,"high":15,"low":1069,"close":464,"change":252,"percent_change":1070,"volume":1071,"transactions":9,"vwap":464},"2026-04-01",7.85,1.41,440600,{"date":1073,"open":355,"high":1069,"low":355,"close":396,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":396},"2026-03-31",0.39,5.26,528300,{"date":1078,"open":1079,"high":328,"low":26,"close":1080,"change":815,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-30",7.7,7.42,-2.88,1104500,{"date":1084,"open":396,"high":309,"low":1085,"close":427,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":427},"2026-03-27",7.61,-0.27,-3.41,546300,{"date":1090,"open":453,"high":288,"low":478,"close":310,"change":359,"percent_change":1091,"volume":1092,"transactions":9,"vwap":310},"2026-03-26",-2.1,596100,{"date":1094,"open":16,"high":19,"low":269,"close":462,"change":489,"percent_change":1095,"volume":1096,"transactions":9,"vwap":462},"2026-03-25",0.5,784000,{"date":1098,"open":1079,"high":612,"low":1079,"close":453,"change":301,"percent_change":1099,"volume":1100,"transactions":9,"vwap":453},"2026-03-24",2.94,908800,{"date":1102,"open":1103,"high":655,"low":387,"close":396,"change":946,"percent_change":1104,"volume":1105,"transactions":9,"vwap":396},"2026-03-23",7.84,2.76,637500,{"date":1107,"open":411,"high":384,"low":1108,"close":409,"change":359,"percent_change":1109,"volume":1110,"transactions":9,"vwap":409},"2026-03-20",7.54,-2.19,919400,{"date":1112,"open":479,"high":1113,"low":358,"close":411,"change":172,"percent_change":1114,"volume":1115,"transactions":9,"vwap":411},"2026-03-19",7.87,-0.38,727100,{"date":1117,"open":279,"high":288,"low":411,"close":395,"change":1086,"percent_change":837,"volume":1118,"transactions":9,"vwap":395},"2026-03-18",561300,{"date":1120,"open":279,"high":765,"low":454,"close":319,"change":455,"percent_change":1061,"volume":1121,"transactions":9,"vwap":319},"2026-03-17",874600,{"date":1123,"open":290,"high":15,"low":320,"close":394,"change":262,"percent_change":1124,"volume":1125,"transactions":9,"vwap":394},"2026-03-16",1.78,815700,{"date":1127,"open":308,"high":540,"low":1056,"close":1113,"change":189,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1113},"2026-03-13",-3.91,1010400,{"date":1131,"open":16,"high":240,"low":290,"close":698,"change":292,"percent_change":1132,"volume":1133,"transactions":9,"vwap":698},"2026-03-12",-1.33,1043200,{"date":1135,"open":759,"high":227,"low":291,"close":240,"change":437,"percent_change":167,"volume":1136,"transactions":9,"vwap":240},"2026-03-11",990300,{"date":1138,"open":743,"high":249,"low":670,"close":704,"change":836,"percent_change":1139,"volume":1140,"transactions":9,"vwap":704},"2026-03-10",-3.49,1137300,{"date":1142,"open":186,"high":511,"low":240,"close":778,"change":359,"percent_change":1143,"volume":1144,"transactions":9,"vwap":778},"2026-03-09",-1.94,2577700,{"date":1146,"open":786,"high":916,"low":786,"close":577,"change":744,"percent_change":190,"volume":1147,"transactions":9,"vwap":577},"2026-03-06",1236900,{"date":1149,"open":1150,"high":799,"low":17,"close":799,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":799},"2026-03-05",8.68,-0.7,-7.14,4132300,{"date":1155,"open":1156,"high":854,"low":1157,"close":899,"change":626,"percent_change":1158,"volume":1159,"transactions":9,"vwap":899},"2026-03-04",9.53,9.39,3.81,845500,{"date":1161,"open":813,"high":1162,"low":725,"close":847,"change":201,"percent_change":397,"volume":1163,"transactions":9,"vwap":847},"2026-03-03",9.48,680400,{"date":1165,"open":1166,"high":885,"low":1166,"close":1167,"change":489,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-02",9.36,9.67,0.42,1330300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":716,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-27",9.7,9.72,9.38,9.63,-2.63,637900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":489,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-26",9.9,9.92,9.55,9.89,0.41,890100,{"date":1187,"open":1188,"high":1189,"low":1167,"close":863,"change":292,"percent_change":1190,"volume":1191,"transactions":9,"vwap":863},"2026-02-25",9.96,9.99,-1.1,814200,{"date":1193,"open":1194,"high":892,"low":863,"close":1188,"change":359,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1188},"2026-02-24",10.17,-1.68,893100,{"date":1198,"open":1199,"high":1200,"low":1189,"close":1201,"change":189,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-23",10.42,10.52,10.13,-3.06,681500,{"date":1205,"open":869,"high":1206,"low":1207,"close":1208,"change":780,"percent_change":1081,"volume":1209,"transactions":9,"vwap":1208},"2026-02-20",10.95,10.4,10.45,506800,{"date":1211,"open":1212,"high":1206,"low":886,"close":1213,"change":200,"percent_change":20,"volume":1214,"transactions":9,"vwap":1213},"2026-02-19",10.72,10.76,631800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":252,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-18",10.68,10.99,10.51,10.78,1.03,824400,{"date":1224,"open":1225,"high":1226,"low":871,"close":1227,"change":836,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-17",10.82,10.86,10.67,-2.73,503900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":761,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-13",11.02,11.24,10.75,10.97,0.18,603900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1206,"change":936,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1206},"2026-02-12",11.39,11.47,10.81,-2.93,613700,{"date":1246,"open":1247,"high":1248,"low":1232,"close":1249,"change":489,"percent_change":626,"volume":1250,"transactions":9,"vwap":1249},"2026-02-11",11.33,11.65,11.28,556300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1233,"change":211,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1233},"2026-02-10",11.41,11.57,11.2,-1.06,621100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":252,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-09",11.14,11.5,10.89,11.36,0.98,972800,{"date":1267,"open":909,"high":1268,"low":1269,"close":1270,"change":1221,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-06",11.32,10.32,11.25,10.08,837900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":892,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":892},"2026-02-05",10.29,10.44,10.11,-0.36,-3.4,811600,{"date":1282,"open":1283,"high":1284,"low":1207,"close":1285,"change":1278,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-04",11,11.19,10.58,-3.29,805300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-03",11.18,11.34,10.63,10.94,-0.18,-1.62,1113700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1168,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-02",10.59,11.27,10.55,11.12,3.93,1087000,{"date":1306,"open":1307,"high":1240,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-30",11.08,10.65,10.7,-0.54,-4.8,734900,{"date":1314,"open":1315,"high":1240,"low":1234,"close":1233,"change":1042,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1233},"2026-01-29",11.09,1.72,1227400,{"date":1319,"open":1320,"high":1321,"low":1283,"close":1322,"change":1019,"percent_change":162,"volume":1323,"transactions":9,"vwap":1322},"2026-01-28",11.29,11.38,11.05,904200,{"date":1325,"open":1326,"high":1270,"low":1327,"close":1255,"change":903,"percent_change":1043,"volume":1328,"transactions":9,"vwap":1255},"2026-01-27",10.93,10.84,666300,{"date":1330,"open":1307,"high":1331,"low":1262,"close":1206,"change":292,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1206},"2026-01-26",11.1,-0.99,694000,{"date":1335,"open":1336,"high":1337,"low":1232,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-23",11.46,11.52,11.06,-0.44,-3.83,649100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1261,"change":649,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1261},"2026-01-22",11.3,11.69,3.32,1403300,{"date":1349,"open":1350,"high":1344,"low":1351,"close":1352,"change":301,"percent_change":122,"volume":1353,"transactions":9,"vwap":1352},"2026-01-21",11.04,10.85,11.13,1433000,{"date":1355,"open":1356,"high":1336,"low":1357,"close":1358,"change":787,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-20",10.83,10.74,10.9,-2.59,1939400,{"date":1362,"open":1363,"high":1364,"low":1206,"close":1284,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1284},"2026-01-16",12.06,12.24,-0.43,-3.7,4126700,{"date":1369,"open":1370,"high":1371,"low":1194,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-15",10.25,11.79,11.62,1.49,14.71,4956500,{"date":1377,"open":1189,"high":1378,"low":883,"close":1201,"change":262,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1201},"2026-01-14",10.18,1.4,580700,{"date":1382,"open":1199,"high":1383,"low":1384,"close":1189,"change":1365,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1189},"2026-01-13",10.47,9.94,-4.13,616800,{"date":1388,"open":1389,"high":1219,"low":892,"close":1199,"change":52,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1199},"2026-01-12",10.28,0.97,569900,{"date":1393,"open":1276,"high":1200,"low":1194,"close":1269,"change":311,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1269},"2026-01-09",-0.86,645500,{"date":1397,"open":1398,"high":869,"low":1399,"close":861,"change":73,"percent_change":1400,"volume":1401,"transactions":9,"vwap":861},"2026-01-08",10.1,10.07,3.27,1270400,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1271,"change":480,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1271},"2026-01-07",10.27,9.95,-2.42,933300,{"date":1409,"open":1172,"high":1383,"low":1410,"close":1411,"change":136,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-06",9.52,10.33,6.06,1431000,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":150,"percent_change":288,"volume":1419,"transactions":9,"vwap":1418},"2026-01-05",9.12,9.88,9.74,1190500,{"date":1421,"open":945,"high":1422,"low":219,"close":520,"change":73,"percent_change":1423,"volume":1424,"transactions":9,"vwap":520},"2026-01-02",9.03,3.8,456400,{"date":1426,"open":207,"high":511,"low":238,"close":1150,"change":705,"percent_change":998,"volume":1427,"transactions":9,"vwap":1150},"2025-12-31",714600,{"date":1429,"open":800,"high":567,"low":511,"close":1430,"change":311,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-30",8.72,-1.02,635700,{"date":1434,"open":523,"high":814,"low":577,"close":798,"change":388,"percent_change":1435,"volume":1436,"transactions":9,"vwap":798},"2025-12-29",-1.56,690300,{"date":1438,"open":1439,"high":1439,"low":820,"close":725,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":725},"2025-12-26",9.07,-0.13,-1.43,597800,{"date":1444,"open":1416,"high":1445,"low":533,"close":793,"change":686,"percent_change":1446,"volume":1447,"transactions":9,"vwap":793},"2025-12-24",9.16,-0.66,243300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":908,"change":292,"percent_change":1453,"volume":1454,"transactions":9,"vwap":908},"2025-12-23",9.24,9.3,9.06,-1.19,562400,{"date":1456,"open":520,"high":846,"low":520,"close":973,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":973},"2025-12-22",0.3,3.35,877400,{"date":1461,"open":1439,"high":908,"low":531,"close":725,"change":211,"percent_change":1462,"volume":1463,"transactions":9,"vwap":725},"2025-12-19",-1.32,3167400,{"date":1465,"open":807,"high":846,"low":557,"close":1439,"change":455,"percent_change":606,"volume":1466,"transactions":9,"vwap":1439},"2025-12-18",839000,{"date":1468,"open":565,"high":812,"low":520,"close":520,"change":686,"percent_change":1446,"volume":1469,"transactions":9,"vwap":520},"2025-12-17",908700,{"date":1471,"open":1452,"high":812,"low":916,"close":1439,"change":172,"percent_change":936,"volume":1472,"transactions":9,"vwap":1439},"2025-12-16",603800,{"date":1474,"open":1475,"high":1476,"low":1452,"close":799,"change":633,"percent_change":1477,"volume":1478,"transactions":9,"vwap":799},"2025-12-15",9.47,9.51,-2.99,828600,{"date":1480,"open":1162,"high":1181,"low":1174,"close":1174,"change":686,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1174},"2025-12-12",-0.64,705900,{"date":1484,"open":812,"high":1410,"low":973,"close":847,"change":370,"percent_change":1485,"volume":1486,"transactions":9,"vwap":847},"2025-12-11",1.61,1009800,{"date":1488,"open":1489,"high":847,"low":1416,"close":812,"change":252,"percent_change":1490,"volume":1491,"transactions":9,"vwap":812},"2025-12-10",9.15,1.2,585000,{"date":1493,"open":533,"high":541,"low":533,"close":834,"change":1014,"percent_change":1494,"volume":1495,"transactions":9,"vwap":834},"2025-12-09",0.77,675600,{"date":1497,"open":799,"high":549,"low":841,"close":807,"change":455,"percent_change":341,"volume":1498,"transactions":9,"vwap":807},"2025-12-08",579800,{"date":1500,"open":908,"high":549,"low":557,"close":557,"change":211,"percent_change":1501,"volume":1502,"transactions":9,"vwap":557},"2025-12-05",-1.31,389800,{"date":1504,"open":841,"high":1505,"low":1506,"close":785,"change":1042,"percent_change":1507,"volume":1508,"transactions":9,"vwap":785},"2025-12-04",9.22,8.93,2.12,594400,{"date":1510,"open":208,"high":533,"low":196,"close":841,"change":301,"percent_change":1511,"volume":1512,"transactions":9,"vwap":841},"2025-12-03",2.63,516500,{"date":1514,"open":522,"high":558,"low":239,"close":566,"change":167,"percent_change":1515,"volume":1516,"transactions":9,"vwap":566},"2025-12-02",1.39,400700,{"date":1518,"open":249,"high":566,"low":248,"close":522,"change":524,"percent_change":1519,"volume":1520,"transactions":9,"vwap":522},"2025-12-01",-1.82,795300,{"date":1522,"open":207,"high":798,"low":522,"close":848,"change":370,"percent_change":1523,"volume":1524,"transactions":9,"vwap":848},"2025-11-28",1.74,343500,{"date":1526,"open":238,"high":208,"low":251,"close":249,"change":52,"percent_change":1527,"volume":1528,"transactions":9,"vwap":249},"2025-11-26",1.17,366600,{"date":1530,"open":239,"high":218,"low":669,"close":825,"change":705,"percent_change":38,"volume":1531,"transactions":9,"vwap":825},"2025-11-25",573600,{"date":1533,"open":199,"high":743,"low":774,"close":210,"change":489,"percent_change":1534,"volume":1535,"transactions":9,"vwap":210},"2025-11-24",0.47,638300,{"date":1537,"open":704,"high":239,"low":931,"close":825,"change":1023,"percent_change":1538,"volume":1539,"transactions":9,"vwap":825},"2025-11-21",4.15,846000,{"date":1541,"open":230,"high":522,"low":754,"close":308,"change":20,"percent_change":1542,"volume":1543,"transactions":9,"vwap":308},"2025-11-20",-2.26,663000,{"date":1545,"open":715,"high":207,"low":773,"close":250,"change":292,"percent_change":1546,"volume":1547,"transactions":9,"vwap":250},"2025-11-19",-1.29,563300,{"date":1549,"open":774,"high":596,"low":605,"close":715,"change":172,"percent_change":951,"volume":1550,"transactions":9,"vwap":715},"2025-11-18",666800,{"date":1552,"open":841,"high":793,"low":496,"close":230,"change":157,"percent_change":1553,"volume":1554,"transactions":9,"vwap":230},"2025-11-17",-4.69,793700,{"date":1556,"open":531,"high":1451,"low":800,"close":725,"change":1114,"percent_change":1557,"volume":1558,"transactions":9,"vwap":725},"2025-11-14",-4.07,1268600,{"date":1560,"open":1561,"high":1181,"low":1562,"close":1563,"change":588,"percent_change":360,"volume":1564,"transactions":9,"vwap":1563},"2025-11-13",9.59,9.09,9.33,1394600,{"date":1566,"open":1567,"high":1568,"low":1174,"close":856,"change":761,"percent_change":946,"volume":1569,"transactions":9,"vwap":856},"2025-11-12",9.6,9.78,579700,{"date":1571,"open":1567,"high":1572,"low":541,"close":1410,"change":749,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1410},"2025-11-11",9.65,-0.83,565400,{"date":1576,"open":1172,"high":1577,"low":1174,"close":1567,"change":52,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1567},"2025-11-10",9.81,1.05,603200,{"date":1581,"open":1450,"high":1476,"low":834,"close":1582,"change":489,"percent_change":1168,"volume":1583,"transactions":9,"vwap":1582},"2025-11-07",9.5,659800,{"date":1585,"open":1577,"high":855,"low":813,"close":901,"change":112,"percent_change":1586,"volume":1587,"transactions":9,"vwap":901},"2025-11-06",-3.96,696500,{"date":1589,"open":1417,"high":1189,"low":1590,"close":863,"change":200,"percent_change":241,"volume":1591,"transactions":9,"vwap":863},"2025-11-05",9.77,593400,{"date":1593,"open":1594,"high":1595,"low":855,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-04",10.3,10.37,9.87,-0.72,-6.8,902700,{"date":1601,"open":869,"high":1309,"low":1411,"close":1299,"change":172,"percent_change":633,"volume":1602,"transactions":9,"vwap":1299},"2025-11-03",644900,{"date":1604,"open":1226,"high":1605,"low":1594,"close":1606,"change":524,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-31",10.91,10.62,-1.48,705800,{"date":1610,"open":1283,"high":1350,"low":1213,"close":1220,"change":189,"percent_change":1081,"volume":1611,"transactions":9,"vwap":1220},"2025-10-30",600900,{"date":1613,"open":1261,"high":1614,"low":1307,"close":1331,"change":1365,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1331},"2025-10-29",11.66,-3.73,653700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1114,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-28",11.81,12.01,11.53,-3.19,770200,{"date":1625,"open":1620,"high":1626,"low":1248,"close":1627,"change":749,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-27",12.08,11.91,-0.67,762400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":946,"percent_change":1124,"volume":1636,"transactions":9,"vwap":1635},"2025-10-24",11.92,12.28,11.83,11.99,1035900,{"date":1638,"open":1344,"high":1639,"low":1640,"close":1641,"change":711,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-23",12.05,11.15,11.78,4.25,1873100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1344,"change":968,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1344},"2025-10-22",12.21,12.38,11.01,-8.5,1783600,{"date":1652,"open":1653,"high":25,"low":1654,"close":1655,"change":311,"percent_change":1597,"volume":1656,"transactions":9,"vwap":1655},"2025-10-21",12.63,12.09,12.35,2428700,{"date":1658,"open":1659,"high":1660,"low":1350,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-20",11.16,12.49,12.44,1.52,13.92,2951000,{"date":1666,"open":1320,"high":1667,"low":1351,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-17",11.58,10.92,-0.56,-4.88,656700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":686,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-16",11.93,12.27,11.4,11.48,-0.52,1101500,{"date":1681,"open":1307,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-15",11.55,11.07,11.54,0.68,6.26,765900,{"date":1689,"open":1309,"high":1283,"low":1207,"close":1226,"change":282,"percent_change":311,"volume":942,"transactions":9,"vwap":1226},"2025-10-14",{"date":1691,"open":1308,"high":1235,"low":1692,"close":1693,"change":985,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-13",10.61,10.87,4.32,579600,{"date":1697,"open":1300,"high":1698,"low":861,"close":1199,"change":1332,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1199},"2025-10-10",11.51,-8.68,785200,{"date":1702,"open":1703,"high":1248,"low":1344,"close":1253,"change":749,"percent_change":1151,"volume":1704,"transactions":9,"vwap":1253},"2025-10-09",11.49,488900,{"date":1706,"open":1684,"high":1614,"low":1676,"close":1703,"change":686,"percent_change":1678,"volume":1707,"transactions":9,"vwap":1703},"2025-10-08",665600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1682,"change":936,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1682},"2025-10-07",11.96,12.25,11.44,-2.78,809600,{"date":1716,"open":1717,"high":1632,"low":1718,"close":1719,"change":272,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-06",11.77,11.6,11.88,2.06,775800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":455,"percent_change":887,"volume":1728,"transactions":9,"vwap":1727},"2025-10-03",11.61,11.95,11.56,11.64,675100,{"date":1730,"open":1233,"high":1724,"low":1731,"close":1667,"change":1095,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1667},"2025-10-02",11.21,4.51,710200,{"date":1735,"open":1307,"high":1284,"low":1648,"close":1307,"change":211,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1307},"2025-10-01",-1.07,560200,{"date":1739,"open":1240,"high":1241,"low":1350,"close":1255,"change":292,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1255},"2025-09-30",-0.97,550800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":780,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-29",11.74,11.84,11.26,11.31,-2.67,663400,{"date":1751,"open":1254,"high":1752,"low":1753,"close":1372,"change":534,"percent_change":471,"volume":1754,"transactions":9,"vwap":1372},"2025-09-26",11.76,11.37,1206500,{"date":1756,"open":1290,"high":1371,"low":1683,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-09-25",11.59,-0.07,-0.6,1123600,{"date":1762,"open":1763,"high":1764,"low":1372,"close":1614,"change":172,"percent_change":716,"volume":1765,"transactions":9,"vwap":1614},"2025-09-24",11.7,12.1,2077100,{"date":1767,"open":1383,"high":1768,"low":1383,"close":1345,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1345},"2025-09-23",11.72,1.32,12.73,2614700,{"date":1773,"open":871,"high":1774,"low":1775,"close":1595,"change":524,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1595},"2025-09-22",10.53,10.09,-1.52,1152600,{"date":1779,"open":1780,"high":878,"low":863,"close":1774,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1774},"2025-09-19",10,0.6,6.04,3351200,{"date":1785,"open":1181,"high":1786,"low":855,"close":885,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":885},"2025-09-18",10.12,0.09,0.91,961300,{"date":1791,"open":1596,"high":1792,"low":1793,"close":855,"change":200,"percent_change":241,"volume":1794,"transactions":9,"vwap":855},"2025-09-17",10.16,9.71,956900,{"date":1796,"open":854,"high":1596,"low":910,"close":1797,"change":282,"percent_change":378,"volume":1798,"transactions":9,"vwap":1797},"2025-09-16",9.86,596400,{"date":1800,"open":1596,"high":1801,"low":1802,"close":1596,"change":455,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1596},"2025-09-15",10.05,9.82,0.61,547600,{"date":1806,"open":854,"high":1417,"low":1807,"close":1577,"change":705,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1577},"2025-09-12",9.68,-0.41,630000,{"date":1811,"open":893,"high":1812,"low":1813,"close":863,"change":340,"percent_change":490,"volume":1814,"transactions":9,"vwap":863},"2025-09-11",10.01,9.73,589400,{"date":1816,"open":1786,"high":1389,"low":1817,"close":899,"change":189,"percent_change":481,"volume":1818,"transactions":9,"vwap":899},"2025-09-10",9.62,1337800,{"date":1820,"open":1821,"high":1594,"low":883,"close":1786,"change":1294,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1786},"2025-09-09",10.21,-1.75,840400,{"date":1825,"open":877,"high":1595,"low":1194,"close":1594,"change":455,"percent_change":136,"volume":1826,"transactions":9,"vwap":1594},"2025-09-08",553900,{"date":1828,"open":892,"high":1829,"low":900,"close":877,"change":455,"percent_change":136,"volume":1830,"transactions":9,"vwap":877},"2025-09-05",10.34,504900,{"date":1832,"open":1833,"high":1834,"low":1188,"close":1378,"change":489,"percent_change":1074,"volume":1835,"transactions":9,"vwap":1378},"2025-09-04",10.15,10.19,599200,{"date":1837,"open":875,"high":1208,"low":900,"close":1838,"change":201,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-03",10.14,-2.22,637300,{"date":1842,"open":861,"high":1200,"low":1833,"close":1595,"change":633,"percent_change":1176,"volume":1843,"transactions":9,"vwap":1595},"2025-09-02",760800,{"date":1845,"open":1255,"high":1255,"low":1301,"close":1308,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1308},"2025-08-29",-0.58,-5.16,939800,{"date":1850,"open":1683,"high":1712,"low":1283,"close":1851,"change":1042,"percent_change":1316,"volume":1852,"transactions":9,"vwap":1851},"2025-08-28",11.23,1227600,{"date":1854,"open":1356,"high":1284,"low":1208,"close":1350,"change":678,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1350},"2025-08-27",2.7,1331200,{"date":1858,"open":1358,"high":1290,"low":869,"close":1234,"change":359,"percent_change":1435,"volume":1859,"transactions":9,"vwap":1234},"2025-08-26",819200,{"date":1861,"open":1648,"high":1284,"low":1242,"close":1668,"change":524,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1668},"2025-08-25",-1.44,961200,{"date":1865,"open":1226,"high":1866,"low":1357,"close":1307,"change":117,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1307},"2025-08-22",11.17,2.88,1588100,{"date":1870,"open":1871,"high":1232,"low":1872,"close":1873,"change":985,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-21",10.49,10.26,10.77,4.36,1797600,{"date":1877,"open":1225,"high":1307,"low":1389,"close":1269,"change":787,"percent_change":1228,"volume":1878,"transactions":9,"vwap":1269},"2025-08-20",2246900,{"date":1880,"open":1417,"high":1234,"low":863,"close":1692,"change":1031,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1692},"2025-08-19",13.84,5528200,{"date":1884,"open":1885,"high":1156,"low":973,"close":541,"change":749,"percent_change":1886,"volume":1062,"transactions":9,"vwap":541},"2025-08-18",9.42,-0.85,{"date":1888,"open":973,"high":847,"low":834,"close":846,"change":1236,"percent_change":1889,"volume":1890,"transactions":9,"vwap":846},"2025-08-15",1.95,902500,{"date":1892,"open":1167,"high":1813,"low":565,"close":1505,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1505},"2025-08-14",-0.79,-7.89,1693800,{"date":1897,"open":1898,"high":1404,"low":1157,"close":1812,"change":642,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1812},"2025-08-13",9.49,-11.96,3285900,{"date":1902,"open":1283,"high":1254,"low":1326,"close":1753,"change":136,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1753},"2025-08-12",5.47,718000,{"date":1906,"open":1338,"high":1338,"low":1357,"close":1220,"change":633,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1220},"2025-08-11",-2.53,269700,{"date":1910,"open":884,"high":1640,"low":1911,"close":1338,"change":656,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1338},"2025-08-08",10.71,3.56,267400,{"date":1915,"open":1358,"high":1358,"low":1916,"close":1217,"change":1294,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1217},"2025-08-07",10.56,-1.66,299500,{"date":1920,"open":1921,"high":1326,"low":869,"close":1226,"change":172,"percent_change":633,"volume":1922,"transactions":9,"vwap":1226},"2025-08-06",10.88,287400,{"date":1924,"open":1213,"high":1235,"low":878,"close":1262,"change":220,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1262},"2025-08-05",1.59,267600,{"date":1928,"open":1212,"high":1351,"low":1292,"close":1212,"change":438,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1212},"2025-08-04",1.23,220800,{"date":1932,"open":1383,"high":1873,"low":1383,"close":1299,"change":446,"percent_change":1839,"volume":1933,"transactions":9,"vwap":1299},"2025-08-01",340100,{"date":1935,"open":1242,"high":1315,"low":1234,"close":1356,"change":172,"percent_change":633,"volume":1936,"transactions":9,"vwap":1356},"2025-07-31",283300,{"date":1938,"open":1283,"high":1283,"low":1308,"close":1226,"change":437,"percent_change":1787,"volume":1939,"transactions":9,"vwap":1226},"2025-07-30",414800,{"date":1941,"open":1866,"high":1290,"low":876,"close":1351,"change":633,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1351},"2025-07-29",-2.52,423300,{"date":1945,"open":1232,"high":1640,"low":1235,"close":1352,"change":471,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1352},"2025-07-28",2.39,359000,{"date":1949,"open":1676,"high":1676,"low":1225,"close":1693,"change":292,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1693},"2025-07-25",-1,390700,{"date":1953,"open":1724,"high":1724,"low":1605,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-07-24",10.98,-0.63,-5.43,609700,{"date":1959,"open":1960,"high":1961,"low":1677,"close":1724,"change":211,"percent_change":1431,"volume":1962,"transactions":9,"vwap":1724},"2025-07-23",11.8,11.9,727500,{"date":1964,"open":1235,"high":1965,"low":1326,"close":1966,"change":456,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-22",12.39,11.73,6.93,1915000,{"date":1970,"open":1235,"high":1851,"low":1351,"close":1235,"change":438,"percent_change":1490,"volume":1971,"transactions":9,"vwap":1235},"2025-07-21",232800,{"date":1973,"open":1352,"high":1866,"low":876,"close":1327,"change":20,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1327},"2025-07-18",-1.72,331600,{"date":1977,"open":1978,"high":1851,"low":1206,"close":1979,"change":489,"percent_change":626,"volume":1980,"transactions":9,"vwap":1979},"2025-07-17",10.96,11.03,274200,{"date":1982,"open":1302,"high":1302,"low":1356,"close":1218,"change":211,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1218},"2025-07-16",-1.08,441100,{"date":1986,"open":1731,"high":1268,"low":1315,"close":1987,"change":686,"percent_change":1310,"volume":1988,"transactions":9,"vwap":1987},"2025-07-15",11.11,314500,{"date":1990,"open":1284,"high":1321,"low":1283,"close":1866,"change":172,"percent_change":1086,"volume":1991,"transactions":9,"vwap":1866},"2025-07-14",315900,{"date":1993,"open":1994,"high":1994,"low":1352,"close":1255,"change":480,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1255},"2025-07-11",11.45,-2.18,346900,{"date":1998,"open":1999,"high":1345,"low":1344,"close":1994,"change":1294,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1994},"2025-07-10",11.67,-1.55,289000,{"date":2003,"open":1254,"high":1717,"low":1684,"close":2004,"change":340,"percent_change":329,"volume":2005,"transactions":9,"vwap":2004},"2025-07-09",11.63,548400,{"date":2007,"open":2008,"high":2009,"low":1254,"close":1667,"change":524,"percent_change":642,"volume":2010,"transactions":9,"vwap":1667},"2025-07-08",11.75,11.85,301300,{"date":2012,"open":2008,"high":2009,"low":1248,"close":1744,"change":489,"percent_change":1023,"volume":1943,"transactions":9,"vwap":1744},"2025-07-07",{"date":2014,"open":1345,"high":1961,"low":1727,"close":1763,"change":52,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1763},"2025-07-03",0.86,289700,{"date":2018,"open":1753,"high":1999,"low":1753,"close":1718,"change":903,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1718},"2025-07-02",2.2,309800,{"date":2022,"open":1676,"high":1718,"low":1344,"close":2023,"change":211,"percent_change":968,"volume":2024,"transactions":9,"vwap":2023},"2025-07-01",11.35,310300,{"date":2026,"open":1270,"high":1248,"low":1270,"close":1241,"change":926,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1241},"2025-06-30",2.41,468000,{"date":2030,"open":1290,"high":1677,"low":1232,"close":1255,"change":761,"percent_change":1236,"volume":2031,"transactions":9,"vwap":1255},"2025-06-27",416300,{"date":2033,"open":1225,"high":1247,"low":876,"close":1290,"change":1168,"percent_change":964,"volume":2034,"transactions":9,"vwap":1290},"2025-06-26",505900,{"date":2036,"open":1873,"high":1351,"low":1292,"close":1213,"change":340,"percent_change":1534,"volume":2037,"transactions":9,"vwap":1213},"2025-06-25",363400,{"date":2039,"open":1262,"high":1293,"low":878,"close":1911,"change":705,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1911},"2025-06-24",-0.37,394100,{"date":2043,"open":1389,"high":1220,"low":2044,"close":1234,"change":656,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1234},"2025-06-23",10.23,3.66,420900,{"date":2048,"open":869,"high":884,"low":1829,"close":1595,"change":1294,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1595},"2025-06-20",-1.71,902000,{"date":2052,"open":1227,"high":1873,"low":909,"close":1301,"change":1019,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1301},"2025-06-18",-1.4,329700,{"date":2056,"open":875,"high":1225,"low":1594,"close":1309,"change":301,"percent_change":2019,"volume":2057,"transactions":9,"vwap":1309},"2025-06-17",593300,{"date":2059,"open":1411,"high":871,"low":1275,"close":1383,"change":926,"percent_change":232,"volume":2060,"transactions":9,"vwap":1383},"2025-06-16",418700,{"date":2062,"open":2063,"high":1389,"low":2064,"close":2063,"change":20,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-06-13",10.2,10.06,-1.83,378400,{"date":2068,"open":2069,"high":1692,"low":1595,"close":2070,"change":716,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-12",10.6,10.39,-2.44,489400,{"date":2074,"open":1213,"high":876,"low":1692,"close":1308,"change":282,"percent_change":311,"volume":2075,"transactions":9,"vwap":1308},"2025-06-11",333600,{"date":2077,"open":1227,"high":1293,"low":1606,"close":869,"change":321,"percent_change":321,"volume":2078,"transactions":9,"vwap":869},"2025-06-10",418100,{"date":2080,"open":2069,"high":1234,"low":1301,"close":869,"change":946,"percent_change":2081,"volume":2082,"transactions":9,"vwap":869},"2025-06-09",2.01,530900,{"date":2084,"open":1595,"high":1285,"low":909,"close":1208,"change":489,"percent_change":656,"volume":2085,"transactions":9,"vwap":1208},"2025-06-06",185000,{"date":2087,"open":1829,"high":1285,"low":1829,"close":861,"change":489,"percent_change":1074,"volume":2088,"transactions":9,"vwap":861},"2025-06-05",278600,{"date":2090,"open":1276,"high":2069,"low":1595,"close":1595,"change":67,"percent_change":706,"volume":2091,"transactions":9,"vwap":1595},"2025-06-04",238400,{"date":2093,"open":1838,"high":862,"low":902,"close":1199,"change":231,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1199},"2025-06-03",2.16,701000,{"date":2097,"open":1275,"high":1269,"low":1812,"close":2063,"change":1440,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2063},"2025-06-02",-1.26,466600,{"date":2101,"open":2102,"high":2102,"low":1201,"close":1411,"change":524,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1411},"2025-05-30",10.46,-1.53,316600,{"date":2106,"open":1212,"high":884,"low":1207,"close":1871,"change":1019,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1871},"2025-05-29",-1.41,306100,{"date":2110,"open":1212,"high":1873,"low":1606,"close":2111,"change":749,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-28",10.64,-0.75,331200,{"date":2115,"open":2116,"high":884,"low":1207,"close":1212,"change":989,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1212},"2025-05-27",10.48,3.88,364000,{"date":2120,"open":1269,"high":861,"low":1872,"close":1269,"change":388,"percent_change":162,"volume":2121,"transactions":9,"vwap":1269},"2025-05-23",323200,{"date":2123,"open":1285,"high":1227,"low":1208,"close":2102,"change":1440,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2102},"2025-05-22",-1.23,273600,{"date":2127,"open":1283,"high":1683,"low":886,"close":1299,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1299},"2025-05-21",-0.53,-4.77,452800,{"date":2132,"open":1307,"high":1249,"low":1978,"close":1302,"change":455,"percent_change":826,"volume":2133,"transactions":9,"vwap":1302},"2025-05-20",288100,{"date":2135,"open":1283,"high":1315,"low":1327,"close":1338,"change":292,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1338},"2025-05-19",-0.98,263600,{"date":2139,"open":1290,"high":1747,"low":1307,"close":1866,"change":252,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1866},"2025-05-16",0.99,466700,{"date":2143,"open":1235,"high":1315,"low":1220,"close":1338,"change":52,"percent_change":1788,"volume":2144,"transactions":9,"vwap":1338},"2025-05-15",472800,{"date":2146,"open":1978,"high":1233,"low":1605,"close":1978,"change":67,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1978},"2025-05-14",-0.45,438900,{"date":2150,"open":1235,"high":2151,"low":2152,"close":1648,"change":172,"percent_change":1086,"volume":2153,"transactions":9,"vwap":1648},"2025-05-13",11.22,10.8,435500,{"date":2155,"open":1270,"high":1703,"low":1648,"close":1350,"change":489,"percent_change":626,"volume":2156,"transactions":9,"vwap":1350},"2025-05-12",634500,{"date":2158,"open":1979,"high":2159,"low":884,"close":1283,"change":1440,"percent_change":994,"volume":2160,"transactions":9,"vwap":1283},"2025-05-09",11.42,729400,{"date":2162,"open":2069,"high":1682,"low":1219,"close":1352,"change":1070,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1352},"2025-05-08",14.51,2070100,{"date":2166,"open":1813,"high":863,"low":1567,"close":1173,"change":761,"percent_change":946,"volume":2167,"transactions":9,"vwap":1173},"2025-05-07",411300,{"date":2169,"open":1582,"high":1418,"low":1582,"close":1172,"change":52,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1172},"2025-05-06",1.04,234200,{"date":2173,"open":1182,"high":1807,"low":2174,"close":1567,"change":67,"percent_change":1678,"volume":2175,"transactions":9,"vwap":1567},"2025-05-05",9.45,230300,{"date":2177,"open":1410,"high":863,"low":1410,"close":1572,"change":412,"percent_change":1507,"volume":2178,"transactions":9,"vwap":1572},"2025-05-02",293000,{"date":2180,"open":2174,"high":856,"low":2181,"close":2174,"change":437,"percent_change":252,"volume":2182,"transactions":9,"vwap":2174},"2025-05-01",9.41,269300,{"date":2184,"open":846,"high":1410,"low":2185,"close":847,"change":20,"percent_change":2186,"volume":2187,"transactions":9,"vwap":847},"2025-04-30",9.27,-1.97,423700,{"date":2189,"open":1172,"high":893,"low":1410,"close":1175,"change":172,"percent_change":780,"volume":2190,"transactions":9,"vwap":1175},"2025-04-29",390500,{"date":181,"open":1156,"high":1418,"low":1410,"close":910,"change":438,"percent_change":2192,"volume":2193,"transactions":9,"vwap":910},1.36,346000]