[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUST":3,"homepage-market-summary":29,"stock-historical-AUST":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AUST","2026-10-02",{"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},"Austin Gold Corp.","NYSE American",null,"Common Stock","Austin Gold Corp is focused on the acquisition, exploration, and evaluation of mineral resource properties in the western United States of America (USA). The exploration and development of mineral projects is considered the Company's single business segment. Its projects include Kelly Creek, Lone Mountain, Stockade Mountain, Fourmile Basin, and Miller.","3",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.99,1.0399,0.9702,0.9701,0.0199,2.05,8057.892743,99,0.9925,3.92,0.87,461965.29130875296,3.9,1107,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},347573,126864288.118497,-18.85,"2025-04-22",[180,181,190,200,209,218,228,237,243,253,261,269,275,282,287,294,302,309,317,326,334,343,349,356,361,368,375,385,391,399,407,415,422,430,438,446,452,458,465,472,479,486,493,501,509,519,526,535,544,553,559,565,573,582,590,596,602,607,610,615,618,623,628,633,637,641,644,648,652,657,661,665,669,674,678,682,686,689,695,701,706,710,714,719,724,729,735,740,746,750,754,758,762,766,770,774,778,783,786,790,794,798,802,806,811,817,821,826,832,838,842,847,851,858,861,865,870,875,879,884,888,892,895,899,902,906,911,916,922,927,931,935,939,942,946,949,954,958,962,965,969,974,978,985,991,997,1003,1011,1017,1026,1033,1037,1043,1049,1055,1061,1067,1074,1079,1084,1091,1099,1105,1109,1115,1121,1125,1129,1134,1140,1146,1154,1161,1167,1174,1180,1186,1190,1195,1199,1204,1209,1213,1218,1222,1226,1229,1233,1236,1240,1245,1252,1259,1265,1270,1273,1277,1280,1285,1288,1292,1297,1301,1306,1309,1315,1320,1325,1330,1333,1337,1341,1345,1350,1355,1359,1363,1367,1371,1375,1378,1382,1387,1393,1399,1404,1408,1412,1416,1421,1426,1431,1435,1438,1441,1446,1451,1457,1464,1471,1477,1486,1491,1497,1502,1510,1517,1523,1530,1534,1538,1542,1546,1551,1557,1562,1568,1571,1575,1580,1585,1589,1592,1595,1598,1602,1606,1610,1615,1618,1623,1626,1630,1634,1637,1642,1648,1652,1656,1661,1668,1672,1678,1682,1685,1690,1692,1695,1698,1703,1709,1714,1719,1723,1726,1729,1733,1737,1740,1743,1747,1753,1758,1763,1769,1773,1777,1780,1785,1789,1793,1797,1803,1807,1811,1815,1820,1825,1828,1834,1838,1843,1849,1854,1858,1862,1867,1869,1874,1879,1883,1886,1889,1893,1899,1903,1907,1912,1916,1920,1924,1928,1933,1937,1941,1946,1949,1953,1957,1962,1965,1968,1972,1976,1981,1985,1990,1994,2000,2005,2009,2014,2019,2024,2028],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.0349,0.97,-0.0102,-1.04,62779.8303,245,0.9926,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.98,1.052,0.9803,0.0103,1.06,29731.137174,153,1.0044,{"date":201,"open":202,"high":202,"low":203,"close":184,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.03,0.95,-0.09,-8.49,37149.48,284,0.976,{"date":210,"open":211,"high":212,"low":88,"close":196,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.07,1.08,-0.0155,-1.44,34429.52848,249,1.0538,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.0961,1.0993,1.0755,-0.0145,-1.33,4512.48,91,1.083,{"date":229,"open":230,"high":230,"low":211,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",1.12,1.09,-0.03,-2.68,45211.7747,304,1.0944,{"date":238,"open":116,"high":116,"low":211,"close":230,"change":111,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",-0.88,46410.059898,248,1.1091,{"date":244,"open":245,"high":246,"low":247,"close":116,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.1101,1.15,1.11,0.02,1.8,23327.723748,186,1.1293,{"date":254,"open":255,"high":255,"low":247,"close":247,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.14,-0.02,-1.77,11815.695053,154,1.1177,{"date":262,"open":230,"high":116,"low":263,"close":116,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.1196,0.01,0.89,6004.7747,94,1.1181,{"date":270,"open":246,"high":246,"low":230,"close":230,"change":256,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",-1.75,13188.731691,132,1.1394,{"date":276,"open":277,"high":277,"low":230,"close":255,"change":256,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.16,-1.72,8421.7747,119,1.1479,{"date":283,"open":230,"high":277,"low":230,"close":277,"change":264,"percent_change":25,"volume":284,"transactions":285,"vwap":286},"2026-09-15",35530.8285,277,1.1379,{"date":288,"open":289,"high":289,"low":116,"close":246,"change":290,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",1.2,0,19465.163459,234,1.1606,{"date":295,"open":296,"high":297,"low":246,"close":246,"change":256,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",1.1626,1.17,-1.71,9825.9462,229,1.1639,{"date":303,"open":246,"high":304,"low":246,"close":297,"change":264,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",1.1762,0.86,24535.946201,272,1.1603,{"date":310,"open":289,"high":311,"low":277,"close":277,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",1.212,-0.06,-4.92,8632.959999,150,1.2021,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":111,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",1.21,1.25,1.22,-0.81,17019.688563,220,1.2281,{"date":327,"open":297,"high":320,"low":277,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",1.23,0.04,3.36,85524.477218,1076,1.2214,{"date":335,"open":336,"high":337,"low":336,"close":59,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",1.18,1.27,0.03,2.59,62569.308846,429,1.2037,{"date":344,"open":297,"high":345,"low":277,"close":277,"change":290,"percent_change":290,"volume":346,"transactions":347,"vwap":348},"2026-09-02",1.2931,120439.621952,458,1.2064,{"date":350,"open":246,"high":351,"low":246,"close":277,"change":232,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",1.2169,-2.52,38269.978396,205,1.1794,{"date":357,"open":59,"high":321,"low":246,"close":59,"change":290,"percent_change":290,"volume":358,"transactions":359,"vwap":360},"2026-08-31",115396.755844,729,1.1941,{"date":362,"open":337,"high":363,"low":246,"close":59,"change":312,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",1.2974,-4.8,116634.702226,1605,1.2002,{"date":369,"open":328,"high":370,"low":328,"close":320,"change":312,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-27",1.31,-4.58,97669.094111,636,1.2735,{"date":376,"open":377,"high":378,"low":379,"close":370,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.33,1.35,1.29,-0.04,-2.96,24531.8219,292,1.3116,{"date":386,"open":377,"high":378,"low":370,"close":378,"change":338,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-25",2.27,48135.954597,316,1.3298,{"date":392,"open":378,"high":393,"low":370,"close":394,"change":232,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",1.44,1.32,-2.22,203557.934557,408,1.359,{"date":400,"open":379,"high":378,"low":401,"close":378,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",1.2844,0.09,7.14,27585.9462,315,1.3262,{"date":408,"open":321,"high":409,"low":321,"close":410,"change":264,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-20",1.315,1.26,0.8,18249.339913,235,1.2597,{"date":416,"open":319,"high":337,"low":417,"close":320,"change":402,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-19",1.196,7.76,52102.924364,311,1.2325,{"date":423,"open":320,"high":424,"low":277,"close":277,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",1.2817,-0.1,-7.94,118859,375,1.1884,{"date":431,"open":370,"high":432,"low":321,"close":410,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",1.3387,-0.05,-3.82,80490.241595,1071,1.2583,{"date":439,"open":379,"high":440,"low":441,"close":370,"change":248,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",1.38,1.2501,1.55,122138.176657,497,1.3059,{"date":447,"open":410,"high":370,"low":448,"close":379,"change":290,"percent_change":290,"volume":449,"transactions":450,"vwap":451},"2026-08-13",1.2246,150739.295828,658,1.2819,{"date":453,"open":378,"high":378,"low":379,"close":379,"change":312,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-12",-4.44,117912.44362,656,1.3092,{"date":459,"open":410,"high":440,"low":328,"close":378,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-11",0.07,5.47,366444.436631,1465,1.3143,{"date":466,"open":336,"high":467,"low":297,"close":467,"change":402,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-10",1.28,7.56,40771.534498,261,1.2447,{"date":473,"open":328,"high":474,"low":297,"close":59,"change":232,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",1.2455,-2.46,159741.745048,827,1.1971,{"date":480,"open":320,"high":481,"low":297,"close":321,"change":264,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",1.2747,0.83,279225.138535,1122,1.2047,{"date":487,"open":277,"high":337,"low":230,"close":319,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",0.12,11.01,295397.087668,946,1.2074,{"date":494,"open":495,"high":496,"low":495,"close":231,"change":106,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",1.05,1.165,5.83,285491,973,1.1153,{"date":502,"open":503,"high":231,"low":503,"close":202,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-03",0.933,0.0306,3.06,272208.022005,920,1.0221,{"date":510,"open":15,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",1.04,0.93,0.9994,-0.0106,-1.05,253781.435628,652,0.9814,{"date":520,"open":521,"high":202,"low":521,"close":101,"change":402,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",0.9111,9.78,209711.6439,510,0.9487,{"date":527,"open":25,"high":528,"low":25,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",0.96735,0.92,-0.0379,-3.96,221629.7486,697,0.9365,{"date":536,"open":203,"high":537,"low":512,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",0.9807,0.9579,-0.0131,-1.35,33099.016979,300,0.9515,{"date":545,"open":203,"high":546,"low":203,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",0.975,0.971,0.021,2.21,21915.315512,145,0.9605,{"date":554,"open":192,"high":88,"low":203,"close":203,"change":433,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",-5,33817.327042,224,0.9971,{"date":560,"open":101,"high":88,"low":192,"close":45,"change":232,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",-2.91,13636.325618,138,1.001,{"date":566,"open":196,"high":196,"low":567,"close":202,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-22",0.9768,0.0024,0.23,20545.3023,421,1.0289,{"date":574,"open":45,"high":575,"low":15,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",1.0599,1.0276,0.0375,3.79,34160.3023,360,1.0122,{"date":583,"open":192,"high":202,"low":192,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",0.9901,-0.0199,-1.97,17154.3023,209,0.9981,{"date":591,"open":592,"high":196,"low":592,"close":101,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":101},"2026-07-17",0.91900003,0.08,8.6,30100,{"date":597,"open":511,"high":231,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-16",0.93000001,-0.14,-13.08,54000,{"date":603,"open":511,"high":604,"low":101,"close":211,"change":329,"percent_change":605,"volume":606,"transactions":9,"vwap":211},"2026-07-15",1.1,3.88,35700,{"date":608,"open":495,"high":247,"low":202,"close":202,"change":264,"percent_change":192,"volume":609,"transactions":9,"vwap":202},"2026-07-14",62200,{"date":611,"open":196,"high":612,"low":88,"close":88,"change":312,"percent_change":613,"volume":614,"transactions":9,"vwap":88},"2026-07-13",1.063,-5.56,14900,{"date":616,"open":212,"high":247,"low":196,"close":212,"change":290,"percent_change":290,"volume":617,"transactions":9,"vwap":212},"2026-07-10",110200,{"date":619,"open":247,"high":620,"low":212,"close":212,"change":256,"percent_change":621,"volume":622,"transactions":9,"vwap":212},"2026-07-09",1.115,-1.82,76900,{"date":624,"open":604,"high":604,"low":625,"close":604,"change":248,"percent_change":626,"volume":627,"transactions":9,"vwap":604},"2026-07-08",1.059,1.85,106300,{"date":629,"open":246,"high":246,"low":212,"close":212,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":212},"2026-07-07",-0.08,-6.9,103900,{"date":634,"open":246,"high":277,"low":604,"close":277,"change":106,"percent_change":635,"volume":636,"transactions":9,"vwap":277},"2026-07-06",5.45,107800,{"date":638,"open":246,"high":246,"low":604,"close":604,"change":256,"percent_change":639,"volume":640,"transactions":9,"vwap":604},"2026-07-02",-1.79,41100,{"date":642,"open":230,"high":297,"low":604,"close":230,"change":264,"percent_change":66,"volume":643,"transactions":9,"vwap":230},"2026-07-01",62000,{"date":645,"open":231,"high":255,"low":212,"close":247,"change":338,"percent_change":646,"volume":647,"transactions":9,"vwap":247},"2026-06-30",2.78,42100,{"date":649,"open":604,"high":246,"low":212,"close":212,"change":433,"percent_change":650,"volume":651,"transactions":9,"vwap":212},"2026-06-29",-4.42,56400,{"date":653,"open":246,"high":246,"low":654,"close":116,"change":460,"percent_change":655,"volume":656,"transactions":9,"vwap":116},"2026-06-26",1.072,6.6,88900,{"date":658,"open":620,"high":620,"low":196,"close":196,"change":380,"percent_change":659,"volume":660,"transactions":9,"vwap":196},"2026-06-25",-3.64,56000,{"date":662,"open":604,"high":297,"low":604,"close":604,"change":630,"percent_change":663,"volume":664,"transactions":9,"vwap":604},"2026-06-24",-6.78,123600,{"date":666,"open":320,"high":410,"low":277,"close":336,"change":630,"percent_change":667,"volume":668,"transactions":9,"vwap":336},"2026-06-23",-6.35,154500,{"date":670,"open":467,"high":671,"low":410,"close":410,"change":111,"percent_change":672,"volume":673,"transactions":9,"vwap":410},"2026-06-22",1.299,-0.79,82800,{"date":675,"open":467,"high":394,"low":337,"close":337,"change":232,"percent_change":676,"volume":677,"transactions":9,"vwap":337},"2026-06-18",-2.31,91800,{"date":679,"open":379,"high":440,"low":379,"close":680,"change":290,"percent_change":290,"volume":681,"transactions":9,"vwap":680},"2026-06-17",1.3,98100,{"date":683,"open":379,"high":378,"low":467,"close":680,"change":111,"percent_change":684,"volume":685,"transactions":9,"vwap":680},"2026-06-16",-0.76,94600,{"date":687,"open":81,"high":378,"low":370,"close":370,"change":290,"percent_change":290,"volume":688,"transactions":9,"vwap":370},"2026-06-15",99900,{"date":690,"open":410,"high":691,"low":320,"close":370,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":370},"2026-06-12",1.37,0.065,5.22,132700,{"date":696,"open":697,"high":410,"low":321,"close":698,"change":699,"percent_change":20,"volume":700,"transactions":9,"vwap":698},"2026-06-11",1.226,1.245,0.025,158800,{"date":702,"open":703,"high":379,"low":321,"close":321,"change":232,"percent_change":704,"volume":705,"transactions":9,"vwap":321},"2026-06-10",1.24,-2.4,160500,{"date":707,"open":708,"high":394,"low":698,"close":320,"change":111,"percent_change":672,"volume":709,"transactions":9,"vwap":320},"2026-06-09",1.261,164000,{"date":711,"open":379,"high":377,"low":321,"close":410,"change":256,"percent_change":712,"volume":713,"transactions":9,"vwap":410},"2026-06-08",-1.56,78100,{"date":715,"open":691,"high":691,"low":337,"close":467,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":467},"2026-06-05",-0.13,-9.22,116900,{"date":720,"open":691,"high":721,"low":378,"close":721,"change":106,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-04",1.41,4.44,91900,{"date":725,"open":726,"high":721,"low":377,"close":378,"change":433,"percent_change":727,"volume":728,"transactions":9,"vwap":378},"2026-06-03",1.36,-3.57,170000,{"date":730,"open":467,"high":731,"low":467,"close":732,"change":402,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-02",1.45,1.4,6.87,265000,{"date":736,"open":394,"high":440,"low":680,"close":370,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":370},"2026-06-01",-0.07,-5.07,146100,{"date":741,"open":377,"high":742,"low":467,"close":440,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":440},"2026-05-29",1.42,0.05,3.76,180400,{"date":747,"open":379,"high":691,"low":410,"close":377,"change":743,"percent_change":748,"volume":749,"transactions":9,"vwap":377},"2026-05-28",3.91,108600,{"date":751,"open":320,"high":370,"low":320,"close":467,"change":380,"percent_change":752,"volume":753,"transactions":9,"vwap":467},"2026-05-27",-3.03,45900,{"date":755,"open":377,"high":377,"low":337,"close":394,"change":338,"percent_change":756,"volume":757,"transactions":9,"vwap":394},"2026-05-26",2.33,60700,{"date":759,"open":320,"high":680,"low":703,"close":379,"change":338,"percent_change":760,"volume":761,"transactions":9,"vwap":379},"2026-05-22",2.38,83100,{"date":763,"open":410,"high":680,"low":289,"close":410,"change":232,"percent_change":764,"volume":765,"transactions":9,"vwap":410},"2026-05-21",-2.33,129300,{"date":767,"open":768,"high":378,"low":768,"close":379,"change":290,"percent_change":290,"volume":769,"transactions":9,"vwap":379},"2026-05-20",1.255,93700,{"date":771,"open":337,"high":81,"low":289,"close":379,"change":256,"percent_change":772,"volume":773,"transactions":9,"vwap":379},"2026-05-19",-1.53,138000,{"date":775,"open":81,"high":81,"low":337,"close":370,"change":232,"percent_change":776,"volume":777,"transactions":9,"vwap":370},"2026-05-18",-2.24,122200,{"date":779,"open":410,"high":780,"low":320,"close":81,"change":111,"percent_change":781,"volume":782,"transactions":9,"vwap":81},"2026-05-15",1.39,-0.74,146700,{"date":784,"open":726,"high":691,"low":378,"close":378,"change":111,"percent_change":781,"volume":785,"transactions":9,"vwap":378},"2026-05-14",86200,{"date":787,"open":378,"high":788,"low":378,"close":726,"change":290,"percent_change":290,"volume":789,"transactions":9,"vwap":726},"2026-05-13",1.385,60800,{"date":791,"open":378,"high":780,"low":370,"close":726,"change":248,"percent_change":792,"volume":793,"transactions":9,"vwap":726},"2026-05-12",1.49,104900,{"date":795,"open":394,"high":440,"low":394,"close":81,"change":232,"percent_change":796,"volume":797,"transactions":9,"vwap":81},"2026-05-11",-2.19,156200,{"date":799,"open":377,"high":721,"low":394,"close":691,"change":329,"percent_change":800,"volume":801,"transactions":9,"vwap":691},"2026-05-08",3.01,44200,{"date":803,"open":377,"high":393,"low":370,"close":377,"change":232,"percent_change":804,"volume":805,"transactions":9,"vwap":377},"2026-05-07",-2.21,279000,{"date":807,"open":780,"high":721,"low":378,"close":726,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":726},"2026-05-06",0.067,5.18,44800,{"date":812,"open":780,"high":780,"low":467,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-05",1.293,-0.087,-6.3,68700,{"date":818,"open":440,"high":780,"low":377,"close":440,"change":111,"percent_change":819,"volume":820,"transactions":9,"vwap":440},"2026-05-04",-0.72,39700,{"date":822,"open":691,"high":780,"low":81,"close":780,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":780},"2026-05-01",0.013,0.94,57200,{"date":827,"open":81,"high":780,"low":680,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-30",1.377,0.072,5.52,66500,{"date":833,"open":680,"high":834,"low":337,"close":835,"change":836,"percent_change":146,"volume":837,"transactions":9,"vwap":835},"2026-04-29",1.335,1.305,0.005,75600,{"date":839,"open":370,"high":691,"low":410,"close":680,"change":204,"percent_change":840,"volume":841,"transactions":9,"vwap":680},"2026-04-28",-6.47,76800,{"date":843,"open":721,"high":844,"low":394,"close":780,"change":232,"percent_change":845,"volume":846,"transactions":9,"vwap":780},"2026-04-27",1.415,-2.11,75300,{"date":848,"open":721,"high":731,"low":691,"close":742,"change":111,"percent_change":849,"volume":850,"transactions":9,"vwap":742},"2026-04-24",-0.7,90200,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":111,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-04-23",1.47,1.382,1.43,-0.69,49000,{"date":859,"open":731,"high":792,"low":742,"close":393,"change":248,"percent_change":721,"volume":860,"transactions":9,"vwap":393},"2026-04-22",50900,{"date":862,"open":853,"high":853,"low":440,"close":742,"change":630,"percent_change":863,"volume":864,"transactions":9,"vwap":742},"2026-04-21",-5.33,141400,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":290,"percent_change":290,"volume":869,"transactions":9,"vwap":868},"2026-04-20",1.46,1.5,27900,{"date":871,"open":868,"high":872,"low":721,"close":868,"change":338,"percent_change":873,"volume":874,"transactions":9,"vwap":868},"2026-04-17",1.6,2.04,270500,{"date":876,"open":792,"high":868,"low":731,"close":853,"change":111,"percent_change":877,"volume":878,"transactions":9,"vwap":853},"2026-04-16",-0.68,54300,{"date":880,"open":853,"high":792,"low":742,"close":881,"change":338,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-15",1.48,2.07,33000,{"date":885,"open":731,"high":881,"low":721,"close":731,"change":264,"percent_change":886,"volume":887,"transactions":9,"vwap":731},"2026-04-14",0.69,103500,{"date":889,"open":691,"high":881,"low":691,"close":393,"change":743,"percent_change":890,"volume":891,"transactions":9,"vwap":393},"2026-04-13",3.6,58100,{"date":893,"open":440,"high":742,"low":691,"close":780,"change":111,"percent_change":894,"volume":660,"transactions":9,"vwap":780},"2026-04-10",-0.71,{"date":896,"open":393,"high":881,"low":440,"close":732,"change":232,"percent_change":897,"volume":898,"transactions":9,"vwap":732},"2026-04-09",-2.1,58200,{"date":900,"open":868,"high":868,"low":732,"close":855,"change":290,"percent_change":290,"volume":901,"transactions":9,"vwap":855},"2026-04-08",89900,{"date":903,"open":792,"high":792,"low":742,"close":855,"change":737,"percent_change":904,"volume":905,"transactions":9,"vwap":855},"2026-04-07",-4.67,54500,{"date":907,"open":908,"high":908,"low":853,"close":868,"change":380,"percent_change":909,"volume":910,"transactions":9,"vwap":868},"2026-04-06",1.53,-2.6,78200,{"date":912,"open":855,"high":913,"low":721,"close":913,"change":338,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-02",1.54,1.99,82200,{"date":917,"open":868,"high":918,"low":731,"close":919,"change":106,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-01",1.58,1.51,4.14,170600,{"date":923,"open":924,"high":731,"low":394,"close":731,"change":925,"percent_change":926,"volume":891,"transactions":9,"vwap":731},"2026-03-31",1.355,0.15,11.54,{"date":928,"open":440,"high":440,"low":680,"close":680,"change":737,"percent_change":929,"volume":930,"transactions":9,"vwap":680},"2026-03-30",-5.11,39600,{"date":932,"open":81,"high":933,"low":81,"close":691,"change":329,"percent_change":800,"volume":934,"transactions":9,"vwap":691},"2026-03-27",1.422,86500,{"date":936,"open":378,"high":855,"low":394,"close":377,"change":312,"percent_change":937,"volume":938,"transactions":9,"vwap":377},"2026-03-26",-4.32,133000,{"date":940,"open":742,"high":731,"low":726,"close":780,"change":290,"percent_change":290,"volume":941,"transactions":9,"vwap":780},"2026-03-25",122500,{"date":943,"open":378,"high":731,"low":377,"close":780,"change":329,"percent_change":944,"volume":945,"transactions":9,"vwap":780},"2026-03-24",2.96,139200,{"date":947,"open":337,"high":732,"low":337,"close":378,"change":106,"percent_change":95,"volume":948,"transactions":9,"vwap":378},"2026-03-23",132000,{"date":950,"open":780,"high":732,"low":337,"close":379,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":379},"2026-03-20",-0.11,-7.86,153000,{"date":955,"open":726,"high":881,"low":726,"close":732,"change":737,"percent_change":956,"volume":957,"transactions":9,"vwap":732},"2026-03-19",-4.76,136100,{"date":959,"open":855,"high":960,"low":440,"close":853,"change":248,"percent_change":440,"volume":961,"transactions":9,"vwap":853},"2026-03-18",1.475,165800,{"date":963,"open":721,"high":881,"low":721,"close":731,"change":111,"percent_change":877,"volume":964,"transactions":9,"vwap":731},"2026-03-17",115700,{"date":966,"open":721,"high":868,"low":780,"close":867,"change":402,"percent_change":967,"volume":968,"transactions":9,"vwap":867},"2026-03-16",6.57,226500,{"date":970,"open":792,"high":918,"low":726,"close":691,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":691},"2026-03-13",-0.12,-8.05,383300,{"date":975,"open":918,"high":918,"low":731,"close":792,"change":425,"percent_change":976,"volume":977,"transactions":9,"vwap":792},"2026-03-12",-6.29,142600,{"date":979,"open":913,"high":980,"low":981,"close":982,"change":264,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-11",1.63,1.511,1.59,0.63,115600,{"date":986,"open":982,"high":987,"low":988,"close":918,"change":380,"percent_change":989,"volume":990,"transactions":9,"vwap":918},"2026-03-10",1.68,1.57,-2.47,293400,{"date":992,"open":868,"high":993,"low":994,"close":993,"change":402,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-09",1.62,1.406,5.88,190400,{"date":998,"open":442,"high":999,"low":1000,"close":908,"change":111,"percent_change":1001,"volume":1002,"transactions":9,"vwap":908},"2026-03-06",1.61,1.482,-0.65,224200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":913,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":913},"2026-03-05",1.72,1.74,1.52,-0.22,-12.5,459900,{"date":1012,"open":626,"high":1013,"low":1006,"close":1014,"change":433,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-04",1.87,1.76,-2.76,220100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-03",1.93,1.95,1.7,1.81,-0.17,-8.59,300000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":312,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-02",2.09,1.96,1.98,-2.94,282500,{"date":1034,"open":20,"high":882,"low":1029,"close":873,"change":111,"percent_change":1035,"volume":1036,"transactions":9,"vwap":873},"2026-02-27",-0.49,196700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":20,"change":248,"percent_change":15,"volume":1042,"transactions":9,"vwap":20},"2026-02-26",2.01,2.06,1.9,245300,{"date":1044,"open":1045,"high":1046,"low":914,"close":1047,"change":338,"percent_change":868,"volume":1048,"transactions":9,"vwap":1047},"2026-02-25",2.08,2.16,2.03,393100,{"date":1050,"open":1045,"high":1051,"low":1052,"close":1052,"change":599,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-02-24",2.14,2,-6.54,207100,{"date":1056,"open":1019,"high":1057,"low":1058,"close":1051,"change":121,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-02-23",2.18,1.88,13.23,734300,{"date":1062,"open":1063,"high":1030,"low":1064,"close":1065,"change":290,"percent_change":290,"volume":1066,"transactions":9,"vwap":1065},"2026-02-20",1.84,1.814,1.89,276300,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1065,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1065},"2026-02-19",1.75,1.94,0.1,5.59,561200,{"date":1075,"open":1076,"high":249,"low":1005,"close":1076,"change":264,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-18",1.79,0.56,231600,{"date":1080,"open":1006,"high":1081,"low":999,"close":1081,"change":433,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-02-17",1.78,-2.73,206900,{"date":1085,"open":1063,"high":1086,"low":1087,"close":1088,"change":488,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-13",1.865,1.77,1.83,7.02,356900,{"date":1092,"open":1019,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-12",1.932,1.65,1.71,-0.24,-12.31,408800,{"date":1100,"open":1101,"high":1052,"low":1102,"close":1020,"change":599,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1020},"2026-02-11",1.97,1.86,-6.7,334700,{"date":1106,"open":1107,"high":1107,"low":1030,"close":1028,"change":290,"percent_change":290,"volume":1108,"transactions":9,"vwap":1028},"2026-02-10",2.13,388400,{"date":1110,"open":1111,"high":1112,"low":1102,"close":1028,"change":569,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1028},"2026-02-09",1.91,2.15,12.37,794000,{"date":1116,"open":1117,"high":1111,"low":1021,"close":1102,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1102},"2026-02-06",1.73,0.16,9.41,422400,{"date":1122,"open":1013,"high":914,"low":872,"close":1021,"change":1096,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1021},"2026-02-05",-12.37,782500,{"date":1126,"open":1047,"high":873,"low":1081,"close":1070,"change":256,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1070},"2026-02-04",-1.02,526900,{"date":1130,"open":20,"high":1131,"low":1058,"close":1029,"change":460,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1029},"2026-02-03",2.12,3.7,450100,{"date":1135,"open":1052,"high":1136,"low":1081,"close":1065,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1065},"2026-02-02",2.24,-0.16,-7.8,958900,{"date":1141,"open":1142,"high":1143,"low":1039,"close":20,"change":672,"percent_change":1144,"volume":1145,"transactions":9,"vwap":20},"2026-01-30",2.47,2.6,-27.82,1694100,{"date":1147,"open":505,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-01-29",3.42,2.5,2.84,0.27,10.51,11340200,{"date":1155,"open":1156,"high":1157,"low":1047,"close":1158,"change":151,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-28",2.25,2.8,2.57,15.77,8830200,{"date":1162,"open":1136,"high":1163,"low":1019,"close":1164,"change":630,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-27",2.29,2.22,-3.48,1415600,{"date":1168,"open":1149,"high":1169,"low":1170,"close":1171,"change":737,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-01-26",2.87,2.11,2.3,-2.95,8913900,{"date":1175,"open":1052,"high":24,"low":1029,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-23",2.37,0.42,21.54,47753300,{"date":1181,"open":249,"high":1182,"low":1014,"close":1020,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1020},"2026-01-22",2.141,0.18,10.17,936300,{"date":1187,"open":1063,"high":626,"low":1095,"close":1087,"change":232,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1087},"2026-01-21",-1.67,119600,{"date":1191,"open":1192,"high":1070,"low":249,"close":249,"change":106,"percent_change":1193,"volume":1194,"transactions":9,"vwap":249},"2026-01-20",1.82,3.45,230300,{"date":1196,"open":1006,"high":1192,"low":1005,"close":1006,"change":264,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1006},"2026-01-16",0.58,28700,{"date":1200,"open":1014,"high":1088,"low":1005,"close":1117,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1117},"2026-01-15",-0.041,-2.32,56800,{"date":1205,"open":1087,"high":249,"low":1095,"close":1206,"change":1207,"percent_change":106,"volume":1208,"transactions":9,"vwap":1206},"2026-01-14",1.771,0.001,95200,{"date":1210,"open":1063,"high":1211,"low":1117,"close":1087,"change":232,"percent_change":1188,"volume":1212,"transactions":9,"vwap":1087},"2026-01-13",1.888,71800,{"date":1214,"open":1005,"high":1215,"low":1216,"close":249,"change":488,"percent_change":403,"volume":1217,"transactions":9,"vwap":249},"2026-01-12",1.92,1.708,155500,{"date":1219,"open":987,"high":1117,"low":1220,"close":987,"change":290,"percent_change":290,"volume":1221,"transactions":9,"vwap":987},"2026-01-09",1.67,42600,{"date":1223,"open":982,"high":1117,"low":988,"close":987,"change":593,"percent_change":1224,"volume":1225,"transactions":9,"vwap":987},"2026-01-08",5,74000,{"date":1227,"open":980,"high":1220,"low":982,"close":872,"change":433,"percent_change":752,"volume":1228,"transactions":9,"vwap":872},"2026-01-07",52900,{"date":1230,"open":999,"high":987,"low":982,"close":1094,"change":460,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1094},"2026-01-06",4.43,77700,{"date":1234,"open":982,"high":1021,"low":913,"close":918,"change":329,"percent_change":1143,"volume":1235,"transactions":9,"vwap":918},"2026-01-05",71000,{"date":1237,"open":868,"high":442,"low":867,"close":913,"change":106,"percent_change":1238,"volume":1239,"transactions":9,"vwap":913},"2026-01-02",4.05,46300,{"date":1241,"open":919,"high":999,"low":881,"close":881,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":881},"2025-12-31",-0.075,-4.82,130900,{"date":1246,"open":1247,"high":1021,"low":908,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-12-30",1.64,1.555,-0.105,-6.33,131300,{"date":1253,"open":1081,"high":1254,"low":988,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2025-12-29",1.792,1.66,-0.2,-10.75,169700,{"date":1260,"open":1261,"high":1019,"low":1261,"close":1102,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1102},"2025-12-26",1.69,0.19,11.38,182900,{"date":1266,"open":249,"high":1267,"low":1094,"close":1220,"change":1137,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1220},"2025-12-24",1.819,-8.74,53500,{"date":1271,"open":1102,"high":1101,"low":1087,"close":1088,"change":256,"percent_change":72,"volume":1272,"transactions":9,"vwap":1088},"2025-12-23",126500,{"date":1274,"open":1022,"high":1019,"low":1087,"close":626,"change":593,"percent_change":1275,"volume":1276,"transactions":9,"vwap":626},"2025-12-22",4.52,90400,{"date":1278,"open":1095,"high":1022,"low":1095,"close":1087,"change":248,"percent_change":255,"volume":1279,"transactions":9,"vwap":1087},"2025-12-19",85400,{"date":1281,"open":1076,"high":1282,"low":987,"close":1069,"change":312,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1069},"2025-12-18",1.863,-3.31,103100,{"date":1286,"open":626,"high":1030,"low":1069,"close":1022,"change":264,"percent_change":1077,"volume":1287,"transactions":9,"vwap":1022},"2025-12-17",176000,{"date":1289,"open":1076,"high":1290,"low":1076,"close":249,"change":264,"percent_change":1077,"volume":1291,"transactions":9,"vwap":249},"2025-12-16",1.905,38400,{"date":1293,"open":1019,"high":1294,"low":1069,"close":1076,"change":971,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1076},"2025-12-15",1.958,-6.28,189500,{"date":1298,"open":1039,"high":1112,"low":1111,"close":1111,"change":737,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1111},"2025-12-12",-3.54,160900,{"date":1302,"open":1111,"high":20,"low":1303,"close":1030,"change":593,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1030},"2025-12-11",1.889,4.21,162600,{"date":1307,"open":1063,"high":882,"low":1063,"close":1041,"change":290,"percent_change":290,"volume":1308,"transactions":9,"vwap":1041},"2025-12-10",183600,{"date":1310,"open":249,"high":914,"low":1311,"close":1041,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1041},"2025-12-09",1.751,0.11,6.15,111600,{"date":1316,"open":1058,"high":1058,"low":1317,"close":1076,"change":630,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1076},"2025-12-08",1.725,-4.28,43900,{"date":1321,"open":1005,"high":1047,"low":1005,"close":1013,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1013},"2025-12-05",0.196,11.71,180500,{"date":1326,"open":1094,"high":1021,"low":999,"close":1327,"change":1328,"percent_change":731,"volume":1329,"transactions":9,"vwap":1327},"2025-12-04",1.674,0.024,31600,{"date":1331,"open":1261,"high":626,"low":1094,"close":1094,"change":433,"percent_change":1031,"volume":1332,"transactions":9,"vwap":1094},"2025-12-03",101400,{"date":1334,"open":1069,"high":1076,"low":1220,"close":1021,"change":204,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1021},"2025-12-02",-5.03,59100,{"date":1338,"open":1014,"high":249,"low":1261,"close":1076,"change":106,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1076},"2025-12-01",3.47,53100,{"date":1342,"open":1069,"high":1088,"low":1005,"close":1117,"change":111,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1117},"2025-11-28",-0.57,47100,{"date":1346,"open":999,"high":249,"low":1347,"close":1006,"change":925,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1006},"2025-11-26",1.605,9.43,135600,{"date":1351,"open":908,"high":1094,"low":1352,"close":982,"change":593,"percent_change":1353,"volume":1354,"transactions":9,"vwap":982},"2025-11-25",1.477,5.3,107200,{"date":1356,"open":742,"high":1357,"low":742,"close":919,"change":338,"percent_change":1047,"volume":1358,"transactions":9,"vwap":919},"2025-11-24",1.575,45800,{"date":1360,"open":867,"high":913,"low":1361,"close":881,"change":256,"percent_change":224,"volume":1362,"transactions":9,"vwap":881},"2025-11-21",1.442,65900,{"date":1364,"open":999,"high":1261,"low":867,"close":868,"change":951,"percent_change":1365,"volume":1366,"transactions":9,"vwap":868},"2025-11-20",-6.83,123000,{"date":1368,"open":982,"high":980,"low":919,"close":999,"change":329,"percent_change":1369,"volume":1370,"transactions":9,"vwap":999},"2025-11-19",2.55,116700,{"date":1372,"open":908,"high":1255,"low":867,"close":988,"change":329,"percent_change":1373,"volume":1374,"transactions":9,"vwap":988},"2025-11-18",2.61,90900,{"date":1376,"open":792,"high":987,"low":792,"close":908,"change":264,"percent_change":136,"volume":1377,"transactions":9,"vwap":908},"2025-11-17",82600,{"date":1379,"open":908,"high":1380,"low":867,"close":1007,"change":111,"percent_change":1001,"volume":1381,"transactions":9,"vwap":1007},"2025-11-14",1.598,56100,{"date":1383,"open":1005,"high":1384,"low":908,"close":908,"change":1137,"percent_change":1385,"volume":1386,"transactions":9,"vwap":908},"2025-11-13",1.724,-9.47,75000,{"date":1388,"open":442,"high":1389,"low":442,"close":1261,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1261},"2025-11-12",1.818,0.136,8.75,98800,{"date":1394,"open":918,"high":1247,"low":1007,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-11",1.554,-0.066,-4.07,79900,{"date":1400,"open":918,"high":1095,"low":1401,"close":993,"change":106,"percent_change":1402,"volume":1403,"transactions":9,"vwap":993},"2025-11-10",1.542,3.85,80400,{"date":1405,"open":913,"high":1255,"low":867,"close":1406,"change":290,"percent_change":290,"volume":1407,"transactions":9,"vwap":1406},"2025-11-07",1.56,109600,{"date":1409,"open":872,"high":1261,"low":1007,"close":1406,"change":1137,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1406},"2025-11-06",-9.3,79600,{"date":1413,"open":1022,"high":1022,"low":1247,"close":1005,"change":111,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1005},"2025-11-05",-0.58,28200,{"date":1417,"open":1247,"high":1088,"low":1418,"close":1117,"change":593,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1117},"2025-11-04",1.625,4.85,147300,{"date":1422,"open":1255,"high":1423,"low":872,"close":1094,"change":256,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1094},"2025-11-03",1.774,-1.2,153600,{"date":1427,"open":1087,"high":1428,"low":1255,"close":1220,"change":951,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1220},"2025-10-31",1.811,-6.18,90800,{"date":1432,"open":1058,"high":1111,"low":1087,"close":1081,"change":951,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1081},"2025-10-30",-5.82,55600,{"date":1436,"open":1039,"high":1437,"low":1014,"close":1065,"change":737,"percent_change":727,"volume":1370,"transactions":9,"vwap":1065},"2025-10-29",2.02,{"date":1439,"open":1215,"high":882,"low":1215,"close":1029,"change":290,"percent_change":290,"volume":1440,"transactions":9,"vwap":1029},"2025-10-28",70600,{"date":1442,"open":1040,"high":1028,"low":1102,"close":1029,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1029},"2025-10-27",-0.15,-7.11,151700,{"date":1447,"open":1131,"high":1164,"low":1448,"close":1170,"change":380,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1170},"2025-10-24",2.071,-1.86,66000,{"date":1452,"open":1163,"high":1453,"low":1454,"close":1112,"change":951,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1112},"2025-10-23",2.319,2.1,-4.87,81700,{"date":1458,"open":1131,"high":1459,"low":1460,"close":1461,"change":402,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-10-22",2.471,2.031,2.26,4.15,143900,{"date":1465,"open":1171,"high":1466,"low":1029,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-10-21",2.36,2.17,-0.238,-9.88,243900,{"date":1472,"open":1149,"high":339,"low":1473,"close":1474,"change":1475,"percent_change":630,"volume":1476,"transactions":9,"vwap":1474},"2025-10-20",2.315,2.408,-0.002,253500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-10-17",2.73,2.773,2.351,2.41,-0.31,-11.4,250600,{"date":1487,"open":1150,"high":1150,"low":1143,"close":1488,"change":971,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-16",2.72,-4.23,391200,{"date":1492,"open":1493,"high":1150,"low":1494,"close":1150,"change":121,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1150},"2025-10-15",2.76,2.65,9.65,471900,{"date":1498,"open":1149,"high":1143,"low":1499,"close":339,"change":1118,"percent_change":1500,"volume":1501,"transactions":9,"vwap":339},"2025-10-14",2.375,6.58,282100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1262,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-13",2.34,2.46,2.28,2.43,8.48,161100,{"date":1511,"open":1512,"high":1513,"low":1057,"close":1136,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1136},"2025-10-10",2.45,2.533,-0.19,-7.82,338600,{"date":1518,"open":1519,"high":1520,"low":756,"close":1507,"change":1443,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1507},"2025-10-09",2.64,2.679,-5.81,427800,{"date":1524,"open":1163,"high":1525,"low":1164,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-10-08",2.94,2.58,0.36,16.22,907200,{"date":1531,"open":1039,"high":1156,"low":1058,"close":1164,"change":1183,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1164},"2025-10-07",8.82,271300,{"date":1535,"open":1112,"high":1467,"low":1041,"close":873,"change":380,"percent_change":1536,"volume":1537,"transactions":9,"vwap":873},"2025-10-06",-1.92,176800,{"date":1539,"open":1467,"high":1171,"low":1030,"close":1045,"change":256,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1045},"2025-10-03",-0.95,412700,{"date":1543,"open":1041,"high":1057,"low":1058,"close":1454,"change":569,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1454},"2025-10-02",12.3,624300,{"date":1547,"open":1005,"high":1111,"low":1005,"close":1013,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1013},"2025-10-01",0.132,7.59,249800,{"date":1552,"open":1087,"high":1553,"low":1005,"close":1554,"change":1555,"percent_change":561,"volume":1556,"transactions":9,"vwap":1554},"2025-09-30",1.781,1.738,-0.052,64500,{"date":1558,"open":1192,"high":626,"low":1005,"close":1076,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1076},"2025-09-29",-0.018,-1,105600,{"date":1563,"open":249,"high":1192,"low":1564,"close":1565,"change":1566,"percent_change":101,"volume":1567,"transactions":9,"vwap":1565},"2025-09-26",1.739,1.808,0.018,109100,{"date":1569,"open":1081,"high":1192,"low":1095,"close":1076,"change":338,"percent_change":1021,"volume":1570,"transactions":9,"vwap":1076},"2025-09-25",89200,{"date":1572,"open":249,"high":1088,"low":1573,"close":1014,"change":380,"percent_change":395,"volume":1574,"transactions":9,"vwap":1014},"2025-09-24",1.745,71300,{"date":1576,"open":1101,"high":1028,"low":1577,"close":249,"change":1443,"percent_change":1578,"volume":1579,"transactions":9,"vwap":249},"2025-09-23",1.749,-7.69,255100,{"date":1581,"open":1063,"high":1030,"low":1087,"close":1020,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1020},"2025-09-22",0.14,7.73,170200,{"date":1586,"open":1041,"high":1041,"low":1220,"close":1022,"change":1582,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1022},"2025-09-19",8.38,119900,{"date":1590,"open":1005,"high":1006,"low":999,"close":1220,"change":433,"percent_change":561,"volume":1591,"transactions":9,"vwap":1220},"2025-09-18",78600,{"date":1593,"open":1021,"high":1065,"low":1021,"close":1005,"change":290,"percent_change":290,"volume":1594,"transactions":9,"vwap":1005},"2025-09-17",192500,{"date":1596,"open":626,"high":626,"low":1021,"close":1005,"change":630,"percent_change":454,"volume":1597,"transactions":9,"vwap":1005},"2025-09-16",90000,{"date":1599,"open":1117,"high":1041,"low":1600,"close":249,"change":460,"percent_change":1238,"volume":1601,"transactions":9,"vwap":249},"2025-09-15",1.723,188100,{"date":1603,"open":1069,"high":1022,"low":1005,"close":1117,"change":232,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1117},"2025-09-12",-1.7,65100,{"date":1607,"open":1081,"high":1192,"low":1006,"close":1014,"change":1608,"percent_change":639,"volume":1609,"transactions":9,"vwap":1014},"2025-09-11",-0.032,25600,{"date":1611,"open":1088,"high":1088,"low":1076,"close":1254,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1254},"2025-09-10",-0.048,-2.61,25800,{"date":1616,"open":1111,"high":1070,"low":1081,"close":1063,"change":232,"percent_change":1617,"volume":1225,"transactions":9,"vwap":1063},"2025-09-09",-1.6,{"date":1619,"open":1192,"high":1620,"low":1022,"close":1013,"change":593,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1013},"2025-09-08",1.949,4.47,243300,{"date":1624,"open":1081,"high":1088,"low":1216,"close":1076,"change":329,"percent_change":1163,"volume":1625,"transactions":9,"vwap":1076},"2025-09-05",96600,{"date":1627,"open":1088,"high":1088,"low":987,"close":1069,"change":433,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1069},"2025-09-04",-2.78,208600,{"date":1631,"open":980,"high":1102,"low":999,"close":249,"change":1262,"percent_change":1632,"volume":1633,"transactions":9,"vwap":249},"2025-09-03",11.8,476400,{"date":1635,"open":908,"high":1255,"low":908,"close":999,"change":248,"percent_change":410,"volume":1636,"transactions":9,"vwap":999},"2025-09-02",124600,{"date":1638,"open":1094,"high":1094,"low":913,"close":982,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":982},"2025-08-29",-0.055,-3.34,97500,{"date":1643,"open":1644,"high":1220,"low":442,"close":1645,"change":1646,"percent_change":635,"volume":1647,"transactions":9,"vwap":1645},"2025-08-28",1.564,1.645,0.085,181800,{"date":1649,"open":913,"high":980,"low":919,"close":1406,"change":232,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1406},"2025-08-27",-1.89,89600,{"date":1653,"open":780,"high":982,"low":780,"close":982,"change":1262,"percent_change":1654,"volume":1655,"transactions":9,"vwap":982},"2025-08-26",13.57,241700,{"date":1657,"open":378,"high":742,"low":394,"close":732,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":732},"2025-08-25",0.075,5.66,199000,{"date":1662,"open":81,"high":1663,"low":680,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-08-22",1.358,1.325,-0.025,-1.85,73600,{"date":1669,"open":379,"high":726,"low":1670,"close":378,"change":338,"percent_change":387,"volume":1671,"transactions":9,"vwap":378},"2025-08-21",1.282,122800,{"date":1673,"open":370,"high":394,"low":1674,"close":394,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":394},"2025-08-20",1.263,0.055,4.35,115400,{"date":1679,"open":320,"high":467,"low":320,"close":1680,"change":836,"percent_change":126,"volume":1681,"transactions":9,"vwap":1680},"2025-08-19",1.265,53400,{"date":1683,"open":370,"high":370,"low":320,"close":410,"change":256,"percent_change":712,"volume":1684,"transactions":9,"vwap":410},"2025-08-18",47900,{"date":1686,"open":379,"high":1687,"low":337,"close":467,"change":111,"percent_change":1688,"volume":1689,"transactions":9,"vwap":467},"2025-08-15",1.309,-0.78,30700,{"date":1691,"open":467,"high":370,"low":467,"close":379,"change":264,"percent_change":131,"volume":816,"transactions":9,"vwap":379},"2025-08-14",{"date":1693,"open":467,"high":377,"low":320,"close":467,"change":111,"percent_change":1688,"volume":1694,"transactions":9,"vwap":467},"2025-08-13",75200,{"date":1696,"open":410,"high":370,"low":410,"close":379,"change":248,"percent_change":988,"volume":1697,"transactions":9,"vwap":379},"2025-08-12",43500,{"date":1699,"open":81,"high":440,"low":320,"close":337,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":337},"2025-08-11",-0.095,-6.96,152800,{"date":1704,"open":377,"high":780,"low":377,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-08-08",1.365,0.033,2.48,121300,{"date":1710,"open":81,"high":731,"low":377,"close":1711,"change":1712,"percent_change":1713,"volume":1217,"transactions":9,"vwap":1711},"2025-08-07",1.332,-0.028,-2.06,{"date":1715,"open":378,"high":1716,"low":1717,"close":726,"change":264,"percent_change":158,"volume":1718,"transactions":9,"vwap":726},"2025-08-06",1.388,1.339,34900,{"date":1720,"open":780,"high":780,"low":378,"close":378,"change":256,"percent_change":1721,"volume":1722,"transactions":9,"vwap":378},"2025-08-05",-1.46,38500,{"date":1724,"open":379,"high":780,"low":467,"close":691,"change":402,"percent_change":1725,"volume":1217,"transactions":9,"vwap":691},"2025-08-04",7.03,{"date":1727,"open":328,"high":379,"low":328,"close":467,"change":106,"percent_change":1728,"volume":1212,"transactions":9,"vwap":467},"2025-08-01",4.92,{"date":1730,"open":467,"high":370,"low":289,"close":321,"change":630,"percent_change":1731,"volume":1732,"transactions":9,"vwap":321},"2025-07-31",-6.15,151000,{"date":1734,"open":320,"high":370,"low":320,"close":680,"change":743,"percent_change":1735,"volume":1736,"transactions":9,"vwap":680},"2025-07-30",4,70700,{"date":1738,"open":337,"high":1739,"low":703,"close":320,"change":111,"percent_change":672,"volume":801,"transactions":9,"vwap":320},"2025-07-29",1.288,{"date":1741,"open":703,"high":680,"low":703,"close":410,"change":248,"percent_change":999,"volume":1742,"transactions":9,"vwap":410},"2025-07-28",36500,{"date":1744,"open":703,"high":370,"low":319,"close":703,"change":380,"percent_change":1745,"volume":1746,"transactions":9,"vwap":703},"2025-07-25",-3.12,95600,{"date":1748,"open":394,"high":378,"low":1749,"close":467,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":467},"2025-07-24",1.252,-0.045,-3.4,85900,{"date":1754,"open":691,"high":691,"low":394,"close":1664,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1664},"2025-07-23",-0.035,-2.57,63900,{"date":1759,"open":440,"high":780,"low":726,"close":726,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":726},"2025-07-22",-0.027,-1.95,21300,{"date":1764,"open":378,"high":780,"low":81,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-07-21",1.387,0.048,3.58,40600,{"date":1770,"open":377,"high":732,"low":377,"close":1717,"change":1771,"percent_change":393,"volume":1772,"transactions":9,"vwap":1717},"2025-07-18",0.019,23000,{"date":1774,"open":394,"high":378,"low":370,"close":394,"change":256,"percent_change":1775,"volume":1776,"transactions":9,"vwap":394},"2025-07-17",-1.49,36100,{"date":1778,"open":742,"high":742,"low":394,"close":81,"change":264,"percent_change":1779,"volume":857,"transactions":9,"vwap":81},"2025-07-16",0.75,{"date":1781,"open":691,"high":1782,"low":409,"close":377,"change":380,"percent_change":1783,"volume":1784,"transactions":9,"vwap":377},"2025-07-15",1.381,-2.92,15900,{"date":1786,"open":378,"high":1787,"low":377,"close":691,"change":290,"percent_change":290,"volume":1788,"transactions":9,"vwap":691},"2025-07-14",1.394,29400,{"date":1790,"open":691,"high":742,"low":81,"close":691,"change":232,"percent_change":1791,"volume":1792,"transactions":9,"vwap":691},"2025-07-11",-2.14,51100,{"date":1794,"open":377,"high":855,"low":377,"close":732,"change":1795,"percent_change":1339,"volume":1796,"transactions":9,"vwap":732},"2025-07-10",0.047,55700,{"date":1798,"open":732,"high":721,"low":81,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-07-09",1.353,-0.037,-2.66,24400,{"date":1804,"open":1805,"high":731,"low":394,"close":780,"change":290,"percent_change":290,"volume":1806,"transactions":9,"vwap":780},"2025-07-08",1.398,48600,{"date":1808,"open":691,"high":732,"low":378,"close":780,"change":264,"percent_change":1809,"volume":1810,"transactions":9,"vwap":780},"2025-07-07",0.72,45500,{"date":1812,"open":394,"high":788,"low":394,"close":440,"change":329,"percent_change":1813,"volume":1814,"transactions":9,"vwap":440},"2025-07-03",2.99,29200,{"date":1816,"open":394,"high":81,"low":1817,"close":81,"change":1818,"percent_change":116,"volume":1819,"transactions":9,"vwap":81},"2025-07-02",1.319,0.015,36200,{"date":1821,"open":377,"high":81,"low":379,"close":1664,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1664},"2025-07-01",0.035,2.71,46100,{"date":1826,"open":379,"high":691,"low":328,"close":379,"change":1771,"percent_change":792,"volume":1827,"transactions":9,"vwap":379},"2025-06-30",82500,{"date":1829,"open":680,"high":726,"low":320,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-06-27",1.271,-0.029,-2.23,36800,{"date":1835,"open":81,"high":691,"low":680,"close":680,"change":1750,"percent_change":1836,"volume":1837,"transactions":9,"vwap":680},"2025-06-26",-3.35,84900,{"date":1839,"open":440,"high":440,"low":680,"close":1840,"change":1755,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-06-25",1.345,-2.54,60200,{"date":1844,"open":721,"high":1845,"low":1846,"close":440,"change":433,"percent_change":1847,"volume":1848,"transactions":9,"vwap":440},"2025-06-24",1.456,1.366,-3.5,48200,{"date":1850,"open":844,"high":792,"low":1851,"close":855,"change":264,"percent_change":1852,"volume":1853,"transactions":9,"vwap":855},"2025-06-23",1.411,0.7,45300,{"date":1855,"open":867,"high":919,"low":854,"close":742,"change":312,"percent_change":1856,"volume":1857,"transactions":9,"vwap":742},"2025-06-20",-4.05,66100,{"date":1859,"open":988,"high":982,"low":855,"close":881,"change":204,"percent_change":1860,"volume":1861,"transactions":9,"vwap":881},"2025-06-18",-5.73,47500,{"date":1863,"open":918,"high":1864,"low":1007,"close":988,"change":232,"percent_change":1865,"volume":1866,"transactions":9,"vwap":988},"2025-06-17",1.587,-1.88,11200,{"date":1868,"open":1247,"high":1094,"low":868,"close":872,"change":290,"percent_change":290,"volume":1314,"transactions":9,"vwap":872},"2025-06-16",{"date":1870,"open":980,"high":1220,"low":1406,"close":872,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":872},"2025-06-13",-0.015,-0.93,66300,{"date":1875,"open":982,"high":993,"low":1406,"close":1876,"change":1658,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-06-12",1.615,4.87,68200,{"date":1880,"open":919,"high":1406,"low":1881,"close":913,"change":338,"percent_change":914,"volume":1882,"transactions":9,"vwap":913},"2025-06-11",1.499,32600,{"date":1884,"open":919,"high":993,"low":919,"close":919,"change":380,"percent_change":1885,"volume":1802,"transactions":9,"vwap":919},"2025-06-10",-2.58,{"date":1887,"open":908,"high":982,"low":919,"close":442,"change":248,"percent_change":370,"volume":1888,"transactions":9,"vwap":442},"2025-06-09",53300,{"date":1890,"open":980,"high":980,"low":919,"close":908,"change":1891,"percent_change":1892,"volume":1605,"transactions":9,"vwap":908},"2025-06-06",-0.078,-4.85,{"date":1894,"open":868,"high":1094,"low":792,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-06-05",1.608,0.108,7.2,186900,{"date":1900,"open":792,"high":913,"low":731,"close":868,"change":111,"percent_change":1901,"volume":1902,"transactions":9,"vwap":868},"2025-06-04",-0.66,92000,{"date":1904,"open":1007,"high":1406,"low":731,"close":919,"change":433,"percent_change":1905,"volume":1906,"transactions":9,"vwap":919},"2025-06-03",-3.21,86300,{"date":1908,"open":81,"high":982,"low":680,"close":1406,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1406},"2025-06-02",0.26,20,234400,{"date":1913,"open":378,"high":378,"low":1914,"close":680,"change":290,"percent_change":290,"volume":1915,"transactions":9,"vwap":680},"2025-05-30",1.262,48500,{"date":1917,"open":680,"high":377,"low":467,"close":680,"change":232,"percent_change":1918,"volume":1919,"transactions":9,"vwap":680},"2025-05-29",-2.26,58900,{"date":1921,"open":1922,"high":732,"low":370,"close":377,"change":1755,"percent_change":1923,"volume":1882,"transactions":9,"vwap":377},"2025-05-28",1.375,-2.56,{"date":1925,"open":440,"high":731,"low":409,"close":1705,"change":1665,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1705},"2025-05-27",-1.8,100400,{"date":1929,"open":703,"high":780,"low":703,"close":780,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":780},"2025-05-23",0.13,10.32,179200,{"date":1934,"open":370,"high":377,"low":320,"close":410,"change":737,"percent_change":1935,"volume":1936,"transactions":9,"vwap":410},"2025-05-22",-5.26,61200,{"date":1938,"open":370,"high":732,"low":680,"close":377,"change":1871,"percent_change":1939,"volume":1940,"transactions":9,"vwap":377},"2025-05-21",-1.12,207300,{"date":1942,"open":370,"high":378,"low":1943,"close":1840,"change":692,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1840},"2025-05-20",1.254,5.08,93200,{"date":1947,"open":321,"high":81,"low":319,"close":467,"change":743,"percent_change":1948,"volume":797,"transactions":9,"vwap":467},"2025-05-19",4.07,{"date":1950,"open":336,"high":320,"low":336,"close":328,"change":743,"percent_change":1951,"volume":1952,"transactions":9,"vwap":328},"2025-05-16",4.24,96900,{"date":1954,"open":277,"high":321,"low":277,"close":336,"change":264,"percent_change":1955,"volume":1956,"transactions":9,"vwap":336},"2025-05-15",0.85,36900,{"date":1958,"open":337,"high":1959,"low":246,"close":297,"change":204,"percent_change":1960,"volume":1961,"transactions":9,"vwap":297},"2025-05-14",1.276,-7.14,159700,{"date":1963,"open":410,"high":370,"low":328,"close":410,"change":111,"percent_change":672,"volume":1964,"transactions":9,"vwap":410},"2025-05-13",34400,{"date":1966,"open":377,"high":377,"low":320,"close":337,"change":737,"percent_change":1967,"volume":1964,"transactions":9,"vwap":337},"2025-05-12",-5.22,{"date":1969,"open":467,"high":378,"low":320,"close":81,"change":1312,"percent_change":1970,"volume":1971,"transactions":9,"vwap":81},"2025-05-09",8.94,73400,{"date":1973,"open":289,"high":370,"low":59,"close":328,"change":1974,"percent_change":1975,"volume":769,"transactions":9,"vwap":328},"2025-05-08",-0.065,-5.02,{"date":1977,"open":732,"high":732,"low":467,"close":1978,"change":1249,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-05-07",1.295,-7.5,56600,{"date":1982,"open":467,"high":732,"low":320,"close":732,"change":1183,"percent_change":1983,"volume":1984,"transactions":9,"vwap":732},"2025-05-06",14.75,177900,{"date":1986,"open":336,"high":703,"low":1987,"close":321,"change":743,"percent_change":1988,"volume":1989,"transactions":9,"vwap":321},"2025-05-05",1.175,4.27,68100,{"date":1991,"open":59,"high":289,"low":277,"close":297,"change":1992,"percent_change":540,"volume":1993,"transactions":9,"vwap":297},"2025-05-02",-0.016,43800,{"date":1995,"open":336,"high":410,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1752,"transactions":9,"vwap":1997},"2025-05-01",1.159,1.186,-0.024,-1.98,{"date":2001,"open":2002,"high":2002,"low":2003,"close":319,"change":264,"percent_change":482,"volume":2004,"transactions":9,"vwap":319},"2025-04-30",1.225,1.182,23800,{"date":2006,"open":319,"high":698,"low":336,"close":289,"change":380,"percent_change":2007,"volume":2008,"transactions":9,"vwap":289},"2025-04-29",-3.23,48300,{"date":2010,"open":410,"high":1680,"low":321,"close":703,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":703},"2025-04-28",-0.006,-0.48,18700,{"date":2015,"open":319,"high":410,"low":319,"close":2016,"change":2017,"percent_change":2018,"volume":1221,"transactions":9,"vwap":2016},"2025-04-25",1.246,0.006,0.48,{"date":2020,"open":289,"high":410,"low":2021,"close":703,"change":1312,"percent_change":2022,"volume":2023,"transactions":9,"vwap":703},"2025-04-24",1.172,9.73,83500,{"date":2025,"open":321,"high":410,"low":116,"close":116,"change":204,"percent_change":2026,"volume":2027,"transactions":9,"vwap":116},"2025-04-23",-7.38,168100,{"date":178,"open":691,"high":788,"low":289,"close":321,"change":1443,"percent_change":2029,"volume":2030,"transactions":9,"vwap":321},-10.95,103800]