[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSIN":3,"homepage-market-summary":29,"stock-historical-BSIN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BSIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Big Sky Industrial Inc. Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Big Sky Industrial Inc is a Houston-based industrial gas and carbon management company developing one of the few material undeveloped helium resources remaining in the United States. Its operations in Montana are anchored by the Big Sky Carbon Hub, which integrates helium production, CO2 carbon management, and CO2-based oil recovery in a single, vertically connected platform.","20","Houston, TX",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"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},1.42,1.43,1.48,-0.01,-0.7,302572.581416,1106,1.454,1.67,0.66000003,3352913.2827984183,75.2,9283,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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":14,"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",[98,103,108,112,117,122,127,132,137,142,147],{"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":19,"price":111,"is_up":14},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},2.75,2900892,1058825633.982403,30.28,"2025-04-22",[180,181,189,199,206,213,223,232,242,251,261,267,275,284,291,299,306,315,321,328,335,343,350,357,364,370,378,386,392,399,405,410,418,424,429,437,446,454,462,469,478,483,490,497,506,512,519,525,533,541,549,554,560,565,572,578,582,586,590,594,598,602,606,610,614,618,622,628,633,637,641,645,649,653,657,661,664,668,672,676,680,685,689,695,699,703,707,711,715,720,725,729,734,741,745,750,754,758,763,768,772,775,778,782,786,789,792,796,800,804,807,812,816,821,825,831,838,844,850,854,858,863,867,872,878,882,886,890,893,897,901,905,909,913,917,921,925,928,932,936,940,944,947,951,955,959,962,967,972,977,981,985,989,993,997,1000,1004,1008,1012,1016,1019,1023,1026,1030,1034,1037,1041,1044,1048,1052,1056,1060,1064,1068,1072,1075,1078,1081,1085,1089,1092,1096,1099,1102,1106,1110,1114,1117,1121,1125,1129,1133,1137,1141,1144,1148,1152,1156,1160,1164,1168,1171,1174,1177,1181,1184,1187,1191,1194,1198,1202,1206,1209,1212,1215,1218,1222,1226,1230,1234,1237,1240,1243,1247,1251,1255,1259,1263,1266,1270,1274,1278,1282,1286,1291,1294,1297,1300,1304,1307,1311,1315,1319,1323,1326,1330,1333,1336,1340,1343,1346,1349,1352,1356,1360,1364,1367,1371,1374,1377,1381,1385,1389,1393,1397,1400,1403,1407,1411,1415,1418,1422,1426,1430,1433,1436,1440,1444,1447,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1482,1486,1490,1493,1496,1499,1503,1506,1510,1513,1517,1520,1524,1528,1532,1536,1541,1545,1549,1552,1555,1558,1562,1566,1569,1573,1576,1579,1582,1586,1590,1595,1599,1604,1611,1619,1626,1633,1640,1647,1651,1656,1660,1664,1668,1672,1675,1679,1683,1687,1691,1695,1699,1704,1707,1710,1713,1716,1719,1723,1727,1731,1735,1738,1742,1746,1749,1752,1756,1760,1763,1766,1769,1772,1775,1779],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":16,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.4,1.485,0.02,505316.685359,1949,1.4487,{"date":190,"open":183,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.46,1.39,1.41,0.01,0.71,436073.937098,1655,1.4216,{"date":200,"open":201,"high":16,"low":201,"close":183,"change":185,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.38,1.45,610170.85725,1769,1.4057,{"date":207,"open":202,"high":202,"low":201,"close":201,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",-0.06,-4.17,707966.242084,1998,1.4105,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.55,1.5501,1.44,-0.11,-7.1,727698.906919,1893,1.4767,{"date":224,"open":18,"high":225,"low":226,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.61,1.475,0.08,5.44,1230577.243337,3579,1.5718,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.52,1.525,1.47,-0.05,-3.29,526019.964334,1702,1.5012,{"date":243,"open":244,"high":245,"low":234,"close":234,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.57,1.63,-0.07,-4.4,862953.283504,2928,1.581,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":185,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.54,1.62,1.53,1.59,1.27,415552.77021,1578,1.5819,{"date":262,"open":215,"high":225,"low":215,"close":244,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",0,356682.902923,1441,1.5868,{"date":268,"open":255,"high":269,"low":234,"close":244,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",1.595,0.04,2.61,772621.675875,2026,1.5611,{"date":276,"open":256,"high":277,"low":278,"close":255,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",1.6,1.51,-0.09,-5.56,816582.84609,2047,1.546,{"date":285,"open":245,"high":24,"low":277,"close":254,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",-0.03,-1.82,1081730.01052,2398,1.6336,{"date":292,"open":256,"high":293,"low":294,"close":293,"change":227,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",1.65,1.58,5.1,1062238.044351,3450,1.6173,{"date":300,"open":254,"high":301,"low":215,"close":244,"change":208,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",1.6267,-3.68,695766.534669,1846,1.5939,{"date":307,"open":254,"high":308,"low":309,"close":245,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.64,1.575,0.03,1.88,1102060.940389,2929,1.6175,{"date":316,"open":255,"high":293,"low":234,"close":277,"change":227,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",5.26,1147033.518272,3081,1.5935,{"date":322,"open":253,"high":277,"low":323,"close":234,"change":324,"percent_change":325,"volume":326,"transactions":273,"vwap":327},"2026-09-08",1.519,-0.02,-1.3,517147.713218,1.5396,{"date":329,"open":215,"high":330,"low":278,"close":253,"change":324,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",1.553,-1.28,302976.8457,1243,1.5346,{"date":336,"open":253,"high":244,"low":337,"close":338,"change":194,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",1.5236,1.56,0.65,400962.775199,1515,1.5553,{"date":344,"open":278,"high":345,"low":217,"close":215,"change":270,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",1.565,2.65,1024786.720836,2269,1.5025,{"date":351,"open":255,"high":215,"low":352,"close":278,"change":19,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",1.49,-0.66,668356.776005,2962,1.5107,{"date":358,"open":18,"high":234,"low":359,"close":234,"change":106,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",1.4701,4.11,619919.783968,2379,1.4996,{"date":365,"open":278,"high":253,"low":191,"close":191,"change":237,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",-3.31,843256.049739,1746,1.4808,{"date":371,"open":256,"high":372,"low":373,"close":278,"change":246,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",1.618797,1.5,-4.43,859699.183145,3103,1.5376,{"date":379,"open":18,"high":380,"low":202,"close":294,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",1.585,0.1,6.76,2080399.116984,8222,1.5364,{"date":387,"open":18,"high":388,"low":191,"close":18,"change":263,"percent_change":263,"volume":389,"transactions":390,"vwap":391},"2026-08-25",1.515,1078101.718173,3123,1.4893,{"date":393,"open":201,"high":18,"low":394,"close":18,"change":227,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",1.3703,5.71,915695.488364,3576,1.4478,{"date":400,"open":183,"high":202,"low":401,"close":183,"change":263,"percent_change":263,"volume":402,"transactions":403,"vwap":404},"2026-08-21",1.365,910627.67118,5281,1.4023,{"date":406,"open":193,"high":191,"low":201,"close":183,"change":263,"percent_change":263,"volume":407,"transactions":408,"vwap":409},"2026-08-20",660544.801355,2620,1.4185,{"date":411,"open":412,"high":413,"low":412,"close":183,"change":194,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",1.37,1.455,0.72,1090331.623029,4203,1.4147,{"date":419,"open":16,"high":16,"low":412,"close":192,"change":286,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",-2.11,481075.634434,2213,1.3974,{"date":425,"open":352,"high":278,"low":193,"close":16,"change":19,"percent_change":20,"volume":426,"transactions":427,"vwap":428},"2026-08-17",1143965.963882,3893,1.4476,{"date":430,"open":431,"high":17,"low":431,"close":17,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",1.35,0.07,5.15,1335719.988827,7187,1.3817,{"date":438,"open":412,"high":183,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",1.31,1.36,-0.035,-2.51,599153.347298,3874,1.355,{"date":447,"open":440,"high":16,"low":448,"close":449,"change":441,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-12",1.3,1.395,-2.45,1654804.817423,8702,1.3732,{"date":455,"open":456,"high":373,"low":59,"close":17,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",1.2,0.22,18.18,3296788.987971,15381,1.3938,{"date":463,"open":464,"high":465,"low":59,"close":464,"change":263,"percent_change":263,"volume":466,"transactions":467,"vwap":468},"2026-08-10",1.21,1.236,646164.725489,3802,1.2086,{"date":470,"open":471,"high":472,"low":473,"close":464,"change":194,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",1.22,1.25,1.17,0.83,960897.202288,4759,1.2166,{"date":479,"open":59,"high":257,"low":59,"close":456,"change":263,"percent_change":263,"volume":480,"transactions":481,"vwap":482},"2026-08-06",2109519.378551,9063,1.2375,{"date":484,"open":485,"high":471,"low":485,"close":456,"change":194,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-05",1.18,0.84,1242266.895757,7463,1.1981,{"date":491,"open":115,"high":456,"low":492,"close":59,"change":106,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",1.12,5.31,1820298.899612,7512,1.1635,{"date":498,"open":499,"high":500,"low":501,"close":115,"change":19,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",1.14,1.16,1.1,-0.88,1989455.300287,6740,1.1303,{"date":507,"open":499,"high":456,"low":115,"close":499,"change":185,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",1.79,1230584.449813,5723,1.1484,{"date":513,"open":492,"high":514,"low":515,"close":492,"change":263,"percent_change":263,"volume":516,"transactions":517,"vwap":518},"2026-07-30",1.1629,1.115,1174137.28932,2841,1.1404,{"date":520,"open":521,"high":59,"low":521,"close":492,"change":194,"percent_change":66,"volume":522,"transactions":523,"vwap":524},"2026-07-29",1.11,1760021.891942,3112,1.1564,{"date":526,"open":473,"high":527,"low":528,"close":521,"change":279,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",1.1864,1.09,-7.5,1672001.100702,4667,1.1206,{"date":534,"open":472,"high":535,"low":59,"close":456,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",1.26,-0.08,-6.25,975325.91192,3632,1.2226,{"date":542,"open":201,"high":201,"low":543,"close":544,"change":536,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",1.255,1.28,-5.88,1853513.15027,3853,1.2958,{"date":550,"open":201,"high":352,"low":431,"close":440,"change":263,"percent_change":263,"volume":551,"transactions":552,"vwap":553},"2026-07-23",1830863.066133,4722,1.4282,{"date":555,"open":201,"high":16,"low":81,"close":440,"change":19,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",-0.73,1707648.973005,3886,1.3702,{"date":561,"open":201,"high":17,"low":412,"close":412,"change":263,"percent_change":263,"volume":562,"transactions":563,"vwap":564},"2026-07-21",2889518.117188,6438,1.3992,{"date":566,"open":201,"high":17,"low":567,"close":412,"change":286,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",1.32,-2.14,2593283.678796,5767,1.3763,{"date":573,"open":448,"high":193,"low":574,"close":183,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":183},"2026-07-17",1.29,0.09,6.87,2977400,{"date":579,"open":472,"high":431,"low":472,"close":439,"change":106,"percent_change":580,"volume":581,"transactions":9,"vwap":439},"2026-07-16",4.8,1874700,{"date":583,"open":456,"high":567,"low":485,"close":472,"change":106,"percent_change":584,"volume":585,"transactions":9,"vwap":472},"2026-07-15",5.04,2786600,{"date":587,"open":456,"high":464,"low":492,"close":59,"change":19,"percent_change":588,"volume":589,"transactions":9,"vwap":59},"2026-07-14",-0.83,2236600,{"date":591,"open":492,"high":471,"low":492,"close":456,"change":432,"percent_change":592,"volume":593,"transactions":9,"vwap":456},"2026-07-13",6.19,1853900,{"date":595,"open":492,"high":115,"low":528,"close":115,"change":194,"percent_change":596,"volume":597,"transactions":9,"vwap":115},"2026-07-10",0.89,1653100,{"date":599,"open":521,"high":499,"low":600,"close":492,"change":194,"percent_change":66,"volume":601,"transactions":9,"vwap":492},"2026-07-09",1.08,1504800,{"date":603,"open":492,"high":500,"low":501,"close":521,"change":324,"percent_change":604,"volume":605,"transactions":9,"vwap":521},"2026-07-08",-1.77,2173800,{"date":607,"open":492,"high":608,"low":501,"close":115,"change":194,"percent_change":596,"volume":609,"transactions":9,"vwap":115},"2026-07-07",1.15,1792200,{"date":611,"open":501,"high":473,"low":528,"close":492,"change":185,"percent_change":612,"volume":613,"transactions":9,"vwap":492},"2026-07-06",1.82,1880600,{"date":615,"open":528,"high":608,"low":528,"close":501,"change":185,"percent_change":616,"volume":617,"transactions":9,"vwap":501},"2026-07-02",1.85,1842700,{"date":619,"open":501,"high":521,"low":620,"close":600,"change":324,"percent_change":287,"volume":621,"transactions":9,"vwap":600},"2026-07-01",1.07,1607000,{"date":623,"open":624,"high":521,"low":625,"close":501,"change":310,"percent_change":626,"volume":627,"transactions":9,"vwap":501},"2026-06-30",1.06,1.05,2.8,2404100,{"date":629,"open":630,"high":521,"low":630,"close":620,"change":194,"percent_change":631,"volume":632,"transactions":9,"vwap":620},"2026-06-29",1.03,0.94,2798700,{"date":634,"open":625,"high":501,"low":635,"close":624,"change":263,"percent_change":263,"volume":636,"transactions":9,"vwap":624},"2026-06-26",1.04,3761400,{"date":638,"open":101,"high":528,"low":101,"close":624,"change":106,"percent_change":639,"volume":640,"transactions":9,"vwap":624},"2026-06-25",6,1214800,{"date":642,"open":624,"high":620,"low":45,"close":45,"change":208,"percent_change":643,"volume":644,"transactions":9,"vwap":45},"2026-06-24",-5.66,2457400,{"date":646,"open":630,"high":620,"low":630,"close":624,"change":185,"percent_change":647,"volume":648,"transactions":9,"vwap":624},"2026-06-23",1.92,1279200,{"date":650,"open":630,"high":624,"low":88,"close":635,"change":185,"percent_change":651,"volume":652,"transactions":9,"vwap":635},"2026-06-22",1.96,1454100,{"date":654,"open":620,"high":600,"low":88,"close":88,"change":246,"percent_change":655,"volume":656,"transactions":9,"vwap":88},"2026-06-18",-6.42,3079200,{"date":658,"open":88,"high":528,"low":88,"close":528,"change":432,"percent_change":659,"volume":660,"transactions":9,"vwap":528},"2026-06-17",6.86,1985500,{"date":662,"open":88,"high":624,"low":45,"close":88,"change":263,"percent_change":263,"volume":663,"transactions":9,"vwap":88},"2026-06-16",2458600,{"date":665,"open":101,"high":624,"low":45,"close":88,"change":19,"percent_change":666,"volume":667,"transactions":9,"vwap":88},"2026-06-15",-0.97,2392900,{"date":669,"open":620,"high":115,"low":630,"close":630,"change":286,"percent_change":670,"volume":671,"transactions":9,"vwap":630},"2026-06-12",-2.83,1909900,{"date":673,"open":492,"high":500,"low":624,"close":624,"change":237,"percent_change":674,"volume":675,"transactions":9,"vwap":624},"2026-06-11",-4.5,2588400,{"date":677,"open":101,"high":59,"low":101,"close":521,"change":575,"percent_change":678,"volume":679,"transactions":9,"vwap":521},"2026-06-10",8.82,3411200,{"date":681,"open":682,"high":600,"low":682,"close":88,"change":310,"percent_change":683,"volume":684,"transactions":9,"vwap":88},"2026-06-09",0.99000001,3.03,3481700,{"date":686,"open":687,"high":620,"low":687,"close":682,"change":263,"percent_change":263,"volume":688,"transactions":9,"vwap":682},"2026-06-08",0.98000002,1982700,{"date":690,"open":624,"high":620,"low":691,"close":682,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":682},"2026-06-05",0.95999998,-0.1,-9.17,1051500,{"date":696,"open":625,"high":528,"low":635,"close":528,"change":310,"percent_change":697,"volume":698,"transactions":9,"vwap":528},"2026-06-04",2.83,997900,{"date":700,"open":600,"high":600,"low":630,"close":624,"change":324,"percent_change":701,"volume":702,"transactions":9,"vwap":624},"2026-06-03",-1.85,787800,{"date":704,"open":635,"high":528,"low":630,"close":600,"change":194,"percent_change":705,"volume":706,"transactions":9,"vwap":600},"2026-06-02",0.93,1133900,{"date":708,"open":687,"high":620,"low":687,"close":620,"change":432,"percent_change":709,"volume":710,"transactions":9,"vwap":620},"2026-06-01",7,2312100,{"date":712,"open":101,"high":101,"low":45,"close":45,"change":324,"percent_change":713,"volume":714,"transactions":9,"vwap":45},"2026-05-29",-1.96,551000,{"date":716,"open":691,"high":630,"low":717,"close":88,"change":432,"percent_change":718,"volume":719,"transactions":9,"vwap":88},"2026-05-28",0.94999999,7.37,2919200,{"date":721,"open":631,"high":691,"low":722,"close":717,"change":324,"percent_change":723,"volume":724,"transactions":9,"vwap":717},"2026-05-27",0.91000003,-2.06,518600,{"date":726,"open":717,"high":682,"low":631,"close":727,"change":263,"percent_change":263,"volume":728,"transactions":9,"vwap":727},"2026-05-26",0.97000003,1338500,{"date":730,"open":731,"high":727,"low":731,"close":727,"change":575,"percent_change":732,"volume":733,"transactions":9,"vwap":727},"2026-05-22",0.86000001,10.23,1484700,{"date":735,"open":736,"high":737,"low":731,"close":738,"change":324,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-05-21",0.88999999,0.89999998,0.88,-2.22,971600,{"date":742,"open":738,"high":737,"low":738,"close":737,"change":19,"percent_change":743,"volume":744,"transactions":9,"vwap":737},"2026-05-20",-1.1,544100,{"date":746,"open":717,"high":717,"low":722,"close":722,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":722},"2026-05-19",-0.04,-4.21,555100,{"date":751,"open":691,"high":727,"low":752,"close":717,"change":324,"percent_change":723,"volume":753,"transactions":9,"vwap":717},"2026-05-18",0.92000002,832100,{"date":755,"open":722,"high":727,"low":722,"close":727,"change":310,"percent_change":756,"volume":757,"transactions":9,"vwap":727},"2026-05-15",3.19,995200,{"date":759,"open":760,"high":631,"low":731,"close":631,"change":270,"percent_change":761,"volume":762,"transactions":9,"vwap":631},"2026-05-14",0.87,4.44,1124400,{"date":764,"open":752,"high":752,"low":765,"close":737,"change":286,"percent_change":766,"volume":767,"transactions":9,"vwap":737},"2026-05-13",0.85000002,-3.23,1194300,{"date":769,"open":752,"high":770,"low":737,"close":770,"change":263,"percent_change":263,"volume":771,"transactions":9,"vwap":770},"2026-05-12",0.93000001,887100,{"date":773,"open":752,"high":770,"low":737,"close":770,"change":324,"percent_change":420,"volume":774,"transactions":9,"vwap":770},"2026-05-11",1375200,{"date":776,"open":691,"high":691,"low":722,"close":717,"change":324,"percent_change":723,"volume":777,"transactions":9,"vwap":717},"2026-05-08",1238500,{"date":779,"open":717,"high":727,"low":736,"close":727,"change":747,"percent_change":780,"volume":781,"transactions":9,"vwap":727},"2026-05-07",-3.96,4541900,{"date":783,"open":625,"high":620,"low":45,"close":101,"change":692,"percent_change":784,"volume":785,"transactions":9,"vwap":101},"2026-05-06",-9.01,3350300,{"date":787,"open":528,"high":492,"low":620,"close":521,"change":324,"percent_change":604,"volume":788,"transactions":9,"vwap":521},"2026-05-05",2209400,{"date":790,"open":521,"high":499,"low":600,"close":115,"change":263,"percent_change":263,"volume":791,"transactions":9,"vwap":115},"2026-05-04",3195200,{"date":793,"open":624,"high":499,"low":88,"close":115,"change":270,"percent_change":794,"volume":795,"transactions":9,"vwap":115},"2026-05-01",3.67,3890900,{"date":797,"open":624,"high":521,"low":635,"close":528,"change":19,"percent_change":798,"volume":799,"transactions":9,"vwap":528},"2026-04-30",-0.91,5967400,{"date":801,"open":88,"high":492,"low":687,"close":501,"change":432,"percent_change":802,"volume":803,"transactions":9,"vwap":501},"2026-04-29",6.8,9235300,{"date":805,"open":624,"high":608,"low":101,"close":630,"change":286,"percent_change":670,"volume":806,"transactions":9,"vwap":630},"2026-04-28",15371700,{"date":808,"open":412,"high":352,"low":625,"close":624,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":624},"2026-04-27",0.13,13.98,192053900,{"date":813,"open":737,"high":770,"low":731,"close":770,"change":310,"percent_change":814,"volume":815,"transactions":9,"vwap":770},"2026-04-24",3.33,1545100,{"date":817,"open":765,"high":722,"low":818,"close":737,"change":432,"percent_change":819,"volume":820,"transactions":9,"vwap":737},"2026-04-23",0.82999998,8.43,1948900,{"date":822,"open":823,"high":765,"low":823,"close":818,"change":194,"percent_change":471,"volume":824,"transactions":9,"vwap":818},"2026-04-22",0.81999999,952600,{"date":826,"open":827,"high":823,"low":828,"close":823,"change":106,"percent_change":829,"volume":830,"transactions":9,"vwap":823},"2026-04-21",0.75999999,0.75,7.89,3038300,{"date":832,"open":833,"high":827,"low":834,"close":827,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":827},"2026-04-20",0.73000002,0.72000003,0.05,7.04,2226000,{"date":839,"open":834,"high":828,"low":840,"close":841,"change":208,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-17",0.69,0.70999998,-7.79,2412400,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":185,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-04-16",0.74000001,0.76999998,2.67,642800,{"date":851,"open":834,"high":847,"low":841,"close":828,"change":185,"percent_change":852,"volume":853,"transactions":9,"vwap":828},"2026-04-15",2.74,2013300,{"date":855,"open":834,"high":833,"low":840,"close":833,"change":324,"percent_change":856,"volume":857,"transactions":9,"vwap":833},"2026-04-14",-2.67,1596800,{"date":859,"open":834,"high":827,"low":860,"close":828,"change":106,"percent_change":861,"volume":862,"transactions":9,"vwap":828},"2026-04-13",0.69999999,8.7,3083500,{"date":864,"open":833,"high":833,"low":25,"close":840,"change":747,"percent_change":865,"volume":866,"transactions":9,"vwap":840},"2026-04-10",-5.48,3769900,{"date":868,"open":828,"high":869,"low":834,"close":833,"change":286,"percent_change":870,"volume":871,"transactions":9,"vwap":833},"2026-04-09",0.79000002,-3.95,2880700,{"date":873,"open":869,"high":874,"low":841,"close":827,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":827},"2026-04-08",0.81,-0.12,-13.64,4778000,{"date":879,"open":731,"high":736,"low":880,"close":738,"change":194,"percent_change":608,"volume":881,"transactions":9,"vwap":738},"2026-04-07",0.83999997,2192000,{"date":883,"open":818,"high":760,"low":823,"close":760,"change":185,"percent_change":884,"volume":885,"transactions":9,"vwap":760},"2026-04-06",2.35,2796000,{"date":887,"open":687,"high":682,"low":823,"close":765,"change":286,"percent_change":888,"volume":889,"transactions":9,"vwap":765},"2026-04-02",-3.41,10622900,{"date":891,"open":736,"high":736,"low":823,"close":738,"change":263,"percent_change":263,"volume":892,"transactions":9,"vwap":738},"2026-04-01",2714000,{"date":894,"open":691,"high":691,"low":765,"close":738,"change":246,"percent_change":895,"volume":896,"transactions":9,"vwap":738},"2026-03-31",-7.37,4911700,{"date":898,"open":45,"high":101,"low":631,"close":717,"change":536,"percent_change":899,"volume":900,"transactions":9,"vwap":717},"2026-03-30",-7.77,4252600,{"date":902,"open":625,"high":620,"low":45,"close":630,"change":185,"percent_change":903,"volume":904,"transactions":9,"vwap":630},"2026-03-27",1.98,5171300,{"date":906,"open":88,"high":624,"low":101,"close":101,"change":19,"percent_change":907,"volume":908,"transactions":9,"vwap":101},"2026-03-26",-0.98,3890400,{"date":910,"open":687,"high":88,"low":691,"close":88,"change":185,"percent_change":911,"volume":912,"transactions":9,"vwap":88},"2026-03-25",2,2229100,{"date":914,"open":691,"high":630,"low":691,"close":45,"change":270,"percent_change":915,"volume":916,"transactions":9,"vwap":45},"2026-03-24",4.17,4215100,{"date":918,"open":691,"high":682,"low":752,"close":691,"change":286,"percent_change":919,"volume":920,"transactions":9,"vwap":691},"2026-03-23",-3.03,2924500,{"date":922,"open":45,"high":101,"low":717,"close":682,"change":286,"percent_change":923,"volume":924,"transactions":9,"vwap":682},"2026-03-20",-2.94,5132300,{"date":926,"open":88,"high":635,"low":101,"close":88,"change":263,"percent_change":263,"volume":927,"transactions":9,"vwap":88},"2026-03-19",4362600,{"date":929,"open":635,"high":624,"low":101,"close":88,"change":194,"percent_change":930,"volume":931,"transactions":9,"vwap":88},"2026-03-18",0.99,6986700,{"date":933,"open":630,"high":635,"low":45,"close":101,"change":747,"percent_change":934,"volume":935,"transactions":9,"vwap":101},"2026-03-17",-3.81,3788900,{"date":937,"open":625,"high":625,"low":101,"close":625,"change":19,"percent_change":938,"volume":939,"transactions":9,"vwap":625},"2026-03-16",-0.94,5800400,{"date":941,"open":630,"high":492,"low":101,"close":624,"change":194,"percent_change":942,"volume":943,"transactions":9,"vwap":624},"2026-03-13",0.95,11229300,{"date":945,"open":528,"high":608,"low":625,"close":625,"change":263,"percent_change":263,"volume":946,"transactions":9,"vwap":625},"2026-03-12",17181300,{"date":948,"open":620,"high":620,"low":45,"close":625,"change":286,"percent_change":949,"volume":950,"transactions":9,"vwap":625},"2026-03-11",-2.78,8270800,{"date":952,"open":528,"high":501,"low":88,"close":600,"change":310,"percent_change":953,"volume":954,"transactions":9,"vwap":600},"2026-03-10",2.86,9340700,{"date":956,"open":464,"high":191,"low":88,"close":625,"change":692,"percent_change":957,"volume":958,"transactions":9,"vwap":625},"2026-03-09",-8.7,27039800,{"date":960,"open":567,"high":81,"low":499,"close":608,"change":263,"percent_change":263,"volume":961,"transactions":9,"vwap":608},"2026-03-06",23295200,{"date":963,"open":521,"high":964,"low":45,"close":608,"change":270,"percent_change":965,"volume":966,"transactions":9,"vwap":608},"2026-03-05",1.23,3.6,14073700,{"date":968,"open":115,"high":59,"low":528,"close":521,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":521},"2026-03-04",-0.32,-22.38,13386200,{"date":973,"open":472,"high":18,"low":964,"close":17,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":17},"2026-03-03",0.28,24.35,47508500,{"date":978,"open":373,"high":234,"low":620,"close":608,"change":227,"percent_change":979,"volume":980,"transactions":9,"vwap":608},"2026-03-02",7.48,84516500,{"date":982,"open":630,"high":600,"low":687,"close":620,"change":106,"percent_change":983,"volume":984,"transactions":9,"vwap":620},"2026-02-27",5.94,3782300,{"date":986,"open":101,"high":635,"low":682,"close":101,"change":324,"percent_change":987,"volume":988,"transactions":9,"vwap":101},"2026-02-26",-1.94,1860700,{"date":990,"open":101,"high":630,"low":727,"close":630,"change":270,"percent_change":991,"volume":992,"transactions":9,"vwap":630},"2026-02-25",4.04,789500,{"date":994,"open":101,"high":101,"low":687,"close":682,"change":324,"percent_change":995,"volume":996,"transactions":9,"vwap":682},"2026-02-24",-1.98,849000,{"date":998,"open":630,"high":625,"low":45,"close":101,"change":19,"percent_change":907,"volume":999,"transactions":9,"vwap":101},"2026-02-23",1437200,{"date":1001,"open":635,"high":620,"low":101,"close":88,"change":286,"percent_change":1002,"volume":1003,"transactions":9,"vwap":88},"2026-02-20",-2.86,1208300,{"date":1005,"open":624,"high":600,"low":682,"close":625,"change":194,"percent_change":1006,"volume":1007,"transactions":9,"vwap":625},"2026-02-19",0.96,3407800,{"date":1009,"open":45,"high":600,"low":682,"close":635,"change":432,"percent_change":1010,"volume":1011,"transactions":9,"vwap":635},"2026-02-18",7.22,2617500,{"date":1013,"open":45,"high":88,"low":691,"close":727,"change":286,"percent_change":1014,"volume":1015,"transactions":9,"vwap":727},"2026-02-17",-3,715200,{"date":1017,"open":727,"high":88,"low":727,"close":45,"change":270,"percent_change":915,"volume":1018,"transactions":9,"vwap":45},"2026-02-13",420900,{"date":1020,"open":88,"high":88,"low":691,"close":691,"change":237,"percent_change":1021,"volume":1022,"transactions":9,"vwap":691},"2026-02-12",-4.95,870800,{"date":1024,"open":635,"high":620,"low":101,"close":101,"change":19,"percent_change":907,"volume":1025,"transactions":9,"vwap":101},"2026-02-11",1228300,{"date":1027,"open":624,"high":620,"low":101,"close":88,"change":747,"percent_change":1028,"volume":1029,"transactions":9,"vwap":88},"2026-02-10",-3.77,1089900,{"date":1031,"open":624,"high":528,"low":630,"close":624,"change":19,"percent_change":1032,"volume":1033,"transactions":9,"vwap":624},"2026-02-09",-0.93,451000,{"date":1035,"open":88,"high":528,"low":88,"close":620,"change":106,"percent_change":983,"volume":1036,"transactions":9,"vwap":620},"2026-02-06",1114200,{"date":1038,"open":630,"high":620,"low":101,"close":101,"change":237,"percent_change":1039,"volume":1040,"transactions":9,"vwap":101},"2026-02-05",-4.72,436200,{"date":1042,"open":635,"high":521,"low":682,"close":624,"change":185,"percent_change":647,"volume":1043,"transactions":9,"vwap":624},"2026-02-04",1766400,{"date":1045,"open":101,"high":528,"low":45,"close":635,"change":270,"percent_change":1046,"volume":1047,"transactions":9,"vwap":635},"2026-02-03",4,1255200,{"date":1049,"open":88,"high":625,"low":687,"close":45,"change":536,"percent_change":1050,"volume":1051,"transactions":9,"vwap":45},"2026-02-02",-7.41,876700,{"date":1053,"open":499,"high":499,"low":630,"close":600,"change":246,"percent_change":1054,"volume":1055,"transactions":9,"vwap":600},"2026-01-30",-6.09,1433500,{"date":1057,"open":464,"high":472,"low":528,"close":608,"change":185,"percent_change":1058,"volume":1059,"transactions":9,"vwap":608},"2026-01-29",1.77,2262900,{"date":1061,"open":101,"high":608,"low":101,"close":115,"change":809,"percent_change":1062,"volume":1063,"transactions":9,"vwap":115},"2026-01-28",13,1967300,{"date":1065,"open":687,"high":630,"low":727,"close":45,"change":185,"percent_change":1066,"volume":1067,"transactions":9,"vwap":45},"2026-01-27",2.04,976000,{"date":1069,"open":45,"high":88,"low":691,"close":687,"change":324,"percent_change":1070,"volume":1071,"transactions":9,"vwap":687},"2026-01-26",-2,1038600,{"date":1073,"open":630,"high":624,"low":45,"close":45,"change":263,"percent_change":263,"volume":1074,"transactions":9,"vwap":45},"2026-01-23",1341300,{"date":1076,"open":682,"high":88,"low":727,"close":45,"change":194,"percent_change":101,"volume":1077,"transactions":9,"vwap":45},"2026-01-22",827300,{"date":1079,"open":101,"high":625,"low":687,"close":682,"change":324,"percent_change":995,"volume":1080,"transactions":9,"vwap":682},"2026-01-21",792500,{"date":1082,"open":630,"high":625,"low":101,"close":101,"change":286,"percent_change":1083,"volume":1084,"transactions":9,"vwap":101},"2026-01-20",-2.88,266000,{"date":1086,"open":45,"high":635,"low":45,"close":635,"change":310,"percent_change":1087,"volume":1088,"transactions":9,"vwap":635},"2026-01-16",2.97,382900,{"date":1090,"open":101,"high":635,"low":682,"close":101,"change":237,"percent_change":1039,"volume":1091,"transactions":9,"vwap":101},"2026-01-15",938700,{"date":1093,"open":682,"high":521,"low":682,"close":624,"change":432,"percent_change":1094,"volume":1095,"transactions":9,"vwap":624},"2026-01-14",7.07,2993400,{"date":1097,"open":45,"high":625,"low":687,"close":682,"change":324,"percent_change":995,"volume":1098,"transactions":9,"vwap":682},"2026-01-13",3024700,{"date":1100,"open":88,"high":620,"low":682,"close":101,"change":324,"percent_change":987,"volume":1101,"transactions":9,"vwap":101},"2026-01-12",1680800,{"date":1103,"open":625,"high":620,"low":88,"close":630,"change":324,"percent_change":1104,"volume":1105,"transactions":9,"vwap":630},"2026-01-09",-1.9,630400,{"date":1107,"open":687,"high":624,"low":727,"close":625,"change":227,"percent_change":1108,"volume":1109,"transactions":9,"vwap":625},"2026-01-08",8.25,1778000,{"date":1111,"open":727,"high":88,"low":691,"close":727,"change":19,"percent_change":1112,"volume":1113,"transactions":9,"vwap":727},"2026-01-07",-1.02,926200,{"date":1115,"open":687,"high":101,"low":717,"close":687,"change":19,"percent_change":1116,"volume":815,"transactions":9,"vwap":687},"2026-01-06",-1.01,{"date":1118,"open":600,"high":528,"low":691,"close":682,"change":310,"percent_change":1119,"volume":1120,"transactions":9,"vwap":682},"2026-01-05",3.13,16548900,{"date":1122,"open":770,"high":691,"low":722,"close":691,"change":270,"percent_change":1123,"volume":1124,"transactions":9,"vwap":691},"2026-01-02",4.35,184600,{"date":1126,"open":717,"high":727,"low":752,"close":752,"change":286,"percent_change":1127,"volume":1128,"transactions":9,"vwap":752},"2025-12-31",-3.16,259300,{"date":1130,"open":687,"high":630,"low":717,"close":717,"change":286,"percent_change":1131,"volume":1132,"transactions":9,"vwap":717},"2025-12-30",-3.06,271800,{"date":1134,"open":770,"high":682,"low":770,"close":687,"change":270,"percent_change":1135,"volume":1136,"transactions":9,"vwap":687},"2025-12-29",4.26,703400,{"date":1138,"open":727,"high":682,"low":631,"close":631,"change":286,"percent_change":1139,"volume":1140,"transactions":9,"vwap":631},"2025-12-26",-3.09,366300,{"date":1142,"open":45,"high":88,"low":727,"close":727,"change":747,"percent_change":780,"volume":1143,"transactions":9,"vwap":727},"2025-12-24",251000,{"date":1145,"open":727,"high":88,"low":691,"close":101,"change":185,"percent_change":1146,"volume":1147,"transactions":9,"vwap":101},"2025-12-23",2.02,277500,{"date":1149,"open":752,"high":88,"low":752,"close":682,"change":432,"percent_change":1150,"volume":1151,"transactions":9,"vwap":682},"2025-12-22",7.61,774300,{"date":1153,"open":752,"high":717,"low":752,"close":752,"change":324,"percent_change":1154,"volume":1155,"transactions":9,"vwap":752},"2025-12-19",-2.13,400500,{"date":1157,"open":727,"high":682,"low":770,"close":631,"change":237,"percent_change":1158,"volume":1159,"transactions":9,"vwap":631},"2025-12-18",-5.05,820200,{"date":1161,"open":770,"high":101,"low":752,"close":682,"change":835,"percent_change":1162,"volume":1163,"transactions":9,"vwap":682},"2025-12-17",5.32,1452700,{"date":1165,"open":727,"high":727,"low":770,"close":631,"change":19,"percent_change":1166,"volume":1167,"transactions":9,"vwap":631},"2025-12-16",-1.05,280900,{"date":1169,"open":687,"high":682,"low":631,"close":717,"change":286,"percent_change":1131,"volume":1170,"transactions":9,"vwap":717},"2025-12-15",260600,{"date":1172,"open":88,"high":630,"low":727,"close":687,"change":19,"percent_change":1116,"volume":1173,"transactions":9,"vwap":687},"2025-12-12",324200,{"date":1175,"open":88,"high":88,"low":682,"close":682,"change":286,"percent_change":923,"volume":1176,"transactions":9,"vwap":682},"2025-12-11",107900,{"date":1178,"open":88,"high":635,"low":45,"close":88,"change":324,"percent_change":1179,"volume":1180,"transactions":9,"vwap":88},"2025-12-10",-1.92,127400,{"date":1182,"open":45,"high":635,"low":682,"close":635,"change":310,"percent_change":1087,"volume":1183,"transactions":9,"vwap":635},"2025-12-09",177000,{"date":1185,"open":620,"high":620,"low":45,"close":101,"change":237,"percent_change":1039,"volume":1186,"transactions":9,"vwap":101},"2025-12-08",233300,{"date":1188,"open":630,"high":620,"low":101,"close":624,"change":835,"percent_change":1189,"volume":1190,"transactions":9,"vwap":624},"2025-12-05",4.95,495000,{"date":1192,"open":687,"high":635,"low":687,"close":101,"change":185,"percent_change":1146,"volume":1193,"transactions":9,"vwap":101},"2025-12-04",346800,{"date":1195,"open":687,"high":45,"low":727,"close":682,"change":185,"percent_change":1196,"volume":1197,"transactions":9,"vwap":682},"2025-12-03",2.06,179400,{"date":1199,"open":101,"high":630,"low":691,"close":727,"change":237,"percent_change":1200,"volume":1201,"transactions":9,"vwap":727},"2025-12-02",-4.9,277300,{"date":1203,"open":682,"high":625,"low":687,"close":88,"change":270,"percent_change":1204,"volume":1205,"transactions":9,"vwap":88},"2025-12-01",4.08,277400,{"date":1207,"open":45,"high":630,"low":687,"close":687,"change":324,"percent_change":1070,"volume":1208,"transactions":9,"vwap":687},"2025-11-28",260900,{"date":1210,"open":101,"high":624,"low":45,"close":45,"change":194,"percent_change":101,"volume":1211,"transactions":9,"vwap":45},"2025-11-26",164200,{"date":1213,"open":101,"high":88,"low":682,"close":682,"change":286,"percent_change":923,"volume":1214,"transactions":9,"vwap":682},"2025-11-25",218900,{"date":1216,"open":687,"high":630,"low":687,"close":88,"change":270,"percent_change":1204,"volume":1217,"transactions":9,"vwap":88},"2025-11-24",172100,{"date":1219,"open":727,"high":45,"low":631,"close":687,"change":185,"percent_change":1220,"volume":1221,"transactions":9,"vwap":687},"2025-11-21",2.08,237300,{"date":1223,"open":88,"high":88,"low":631,"close":691,"change":747,"percent_change":1224,"volume":1225,"transactions":9,"vwap":691},"2025-11-20",-4,463300,{"date":1227,"open":625,"high":625,"low":682,"close":45,"change":246,"percent_change":1228,"volume":1229,"transactions":9,"vwap":45},"2025-11-19",-6.54,400800,{"date":1231,"open":630,"high":620,"low":88,"close":620,"change":270,"percent_change":1232,"volume":1233,"transactions":9,"vwap":620},"2025-11-18",3.88,175000,{"date":1235,"open":625,"high":620,"low":88,"close":630,"change":324,"percent_change":1104,"volume":1236,"transactions":9,"vwap":630},"2025-11-17",263300,{"date":1238,"open":635,"high":620,"low":88,"close":625,"change":263,"percent_change":263,"volume":1239,"transactions":9,"vwap":625},"2025-11-14",265000,{"date":1241,"open":624,"high":501,"low":625,"close":625,"change":263,"percent_change":263,"volume":1242,"transactions":9,"vwap":625},"2025-11-13",230600,{"date":1244,"open":501,"high":501,"low":625,"close":625,"change":536,"percent_change":1245,"volume":1246,"transactions":9,"vwap":625},"2025-11-12",-7.08,296300,{"date":1248,"open":501,"high":499,"low":600,"close":115,"change":835,"percent_change":1249,"volume":1250,"transactions":9,"vwap":115},"2025-11-11",4.63,226000,{"date":1252,"open":501,"high":501,"low":625,"close":600,"change":185,"percent_change":1253,"volume":1254,"transactions":9,"vwap":600},"2025-11-10",1.89,277900,{"date":1256,"open":620,"high":600,"low":635,"close":624,"change":286,"percent_change":1257,"volume":1258,"transactions":9,"vwap":624},"2025-11-07",-2.75,492400,{"date":1260,"open":608,"high":608,"low":624,"close":528,"change":747,"percent_change":1261,"volume":1262,"transactions":9,"vwap":528},"2025-11-06",-3.54,496900,{"date":1264,"open":492,"high":608,"low":521,"close":115,"change":194,"percent_change":596,"volume":1265,"transactions":9,"vwap":115},"2025-11-05",233200,{"date":1267,"open":499,"high":485,"low":521,"close":492,"change":237,"percent_change":1268,"volume":1269,"transactions":9,"vwap":492},"2025-11-04",-4.27,586200,{"date":1271,"open":964,"high":472,"low":608,"close":473,"change":208,"percent_change":1272,"volume":1273,"transactions":9,"vwap":473},"2025-11-03",-4.88,582800,{"date":1275,"open":473,"high":472,"low":473,"close":964,"change":432,"percent_change":1276,"volume":1277,"transactions":9,"vwap":964},"2025-10-31",6.03,993100,{"date":1279,"open":473,"high":456,"low":499,"close":500,"change":286,"percent_change":1280,"volume":1281,"transactions":9,"vwap":500},"2025-10-30",-2.52,568800,{"date":1283,"open":59,"high":964,"low":473,"close":59,"change":185,"percent_change":1284,"volume":1285,"transactions":9,"vwap":59},"2025-10-29",1.71,474200,{"date":1287,"open":1288,"high":472,"low":473,"close":473,"change":246,"percent_change":1289,"volume":1290,"transactions":9,"vwap":473},"2025-10-28",1.24,-5.65,1012800,{"date":1292,"open":544,"high":544,"low":964,"close":1288,"change":263,"percent_change":263,"volume":1293,"transactions":9,"vwap":1288},"2025-10-27",1162600,{"date":1295,"open":964,"high":448,"low":964,"close":1288,"change":194,"percent_change":874,"volume":1296,"transactions":9,"vwap":1288},"2025-10-24",1634500,{"date":1298,"open":448,"high":412,"low":471,"close":964,"change":185,"percent_change":293,"volume":1299,"transactions":9,"vwap":964},"2025-10-23",2217500,{"date":1301,"open":59,"high":472,"low":473,"close":464,"change":185,"percent_change":1302,"volume":1303,"transactions":9,"vwap":464},"2025-10-22",1.68,1708000,{"date":1305,"open":456,"high":464,"low":485,"close":59,"change":19,"percent_change":588,"volume":1306,"transactions":9,"vwap":59},"2025-10-21",202700,{"date":1308,"open":473,"high":471,"low":473,"close":456,"change":310,"percent_change":1309,"volume":1310,"transactions":9,"vwap":456},"2025-10-20",2.56,277000,{"date":1312,"open":485,"high":485,"low":608,"close":473,"change":324,"percent_change":1313,"volume":1314,"transactions":9,"vwap":473},"2025-10-17",-1.68,246900,{"date":1316,"open":964,"high":964,"low":485,"close":59,"change":286,"percent_change":1317,"volume":1318,"transactions":9,"vwap":59},"2025-10-16",-2.46,491300,{"date":1320,"open":500,"high":535,"low":500,"close":471,"change":227,"percent_change":1321,"volume":1322,"transactions":9,"vwap":471},"2025-10-15",7.02,987300,{"date":1324,"open":492,"high":500,"low":521,"close":499,"change":263,"percent_change":263,"volume":1325,"transactions":9,"vwap":499},"2025-10-14",522000,{"date":1327,"open":492,"high":608,"low":501,"close":499,"change":310,"percent_change":1328,"volume":1329,"transactions":9,"vwap":499},"2025-10-13",2.7,304500,{"date":1331,"open":59,"high":456,"low":521,"close":521,"change":279,"percent_change":529,"volume":1332,"transactions":9,"vwap":521},"2025-10-10",607000,{"date":1334,"open":471,"high":964,"low":456,"close":456,"change":19,"percent_change":588,"volume":1335,"transactions":9,"vwap":456},"2025-10-09",247500,{"date":1337,"open":471,"high":1288,"low":456,"close":464,"change":19,"percent_change":1338,"volume":1339,"transactions":9,"vwap":464},"2025-10-08",-0.82,216800,{"date":1341,"open":964,"high":472,"low":456,"close":471,"change":263,"percent_change":263,"volume":1342,"transactions":9,"vwap":471},"2025-10-07",245100,{"date":1344,"open":471,"high":535,"low":59,"close":471,"change":194,"percent_change":474,"volume":1345,"transactions":9,"vwap":471},"2025-10-06",312300,{"date":1347,"open":464,"high":964,"low":59,"close":464,"change":263,"percent_change":263,"volume":1348,"transactions":9,"vwap":464},"2025-10-03",233600,{"date":1350,"open":471,"high":471,"low":59,"close":464,"change":263,"percent_change":263,"volume":1351,"transactions":9,"vwap":464},"2025-10-02",96800,{"date":1353,"open":485,"high":471,"low":485,"close":464,"change":310,"percent_change":1354,"volume":1355,"transactions":9,"vwap":464},"2025-10-01",2.54,176100,{"date":1357,"open":59,"high":456,"low":473,"close":485,"change":19,"percent_change":1358,"volume":1359,"transactions":9,"vwap":485},"2025-09-30",-0.84,141700,{"date":1361,"open":1288,"high":1288,"low":485,"close":59,"change":237,"percent_change":1362,"volume":1363,"transactions":9,"vwap":59},"2025-09-29",-4.03,436500,{"date":1365,"open":964,"high":567,"low":456,"close":1288,"change":185,"percent_change":308,"volume":1366,"transactions":9,"vwap":1288},"2025-09-26",1108900,{"date":1368,"open":472,"high":472,"low":456,"close":471,"change":286,"percent_change":1369,"volume":1370,"transactions":9,"vwap":471},"2025-09-25",-2.4,654200,{"date":1372,"open":464,"high":544,"low":464,"close":472,"change":835,"percent_change":915,"volume":1373,"transactions":9,"vwap":472},"2025-09-24",600700,{"date":1375,"open":59,"high":535,"low":473,"close":456,"change":310,"percent_change":1309,"volume":1376,"transactions":9,"vwap":456},"2025-09-23",642900,{"date":1378,"open":500,"high":456,"low":500,"close":473,"change":194,"percent_change":1379,"volume":1380,"transactions":9,"vwap":473},"2025-09-22",0.86,160500,{"date":1382,"open":473,"high":456,"low":500,"close":500,"change":324,"percent_change":1383,"volume":1384,"transactions":9,"vwap":500},"2025-09-19",-1.69,274700,{"date":1386,"open":500,"high":456,"low":500,"close":485,"change":185,"percent_change":1387,"volume":1388,"transactions":9,"vwap":485},"2025-09-18",1.72,161900,{"date":1390,"open":464,"high":464,"low":500,"close":500,"change":747,"percent_change":1391,"volume":1392,"transactions":9,"vwap":500},"2025-09-17",-3.33,211100,{"date":1394,"open":473,"high":471,"low":473,"close":456,"change":270,"percent_change":1395,"volume":1396,"transactions":9,"vwap":456},"2025-09-16",3.45,272600,{"date":1398,"open":608,"high":485,"low":499,"close":500,"change":194,"percent_change":760,"volume":1399,"transactions":9,"vwap":500},"2025-09-15",194700,{"date":1401,"open":499,"high":500,"low":499,"close":608,"change":185,"percent_change":1058,"volume":1402,"transactions":9,"vwap":608},"2025-09-12",170000,{"date":1404,"open":492,"high":473,"low":492,"close":115,"change":747,"percent_change":1405,"volume":1406,"transactions":9,"vwap":115},"2025-09-11",-3.42,192000,{"date":1408,"open":608,"high":59,"low":499,"close":473,"change":270,"percent_change":1409,"volume":1410,"transactions":9,"vwap":473},"2025-09-10",3.54,318700,{"date":1412,"open":492,"high":500,"low":492,"close":115,"change":185,"percent_change":1413,"volume":1414,"transactions":9,"vwap":115},"2025-09-09",1.8,270200,{"date":1416,"open":492,"high":115,"low":501,"close":521,"change":263,"percent_change":263,"volume":1417,"transactions":9,"vwap":521},"2025-09-08",244300,{"date":1419,"open":492,"high":115,"low":501,"close":521,"change":19,"percent_change":1420,"volume":1421,"transactions":9,"vwap":521},"2025-09-05",-0.89,167400,{"date":1423,"open":500,"high":473,"low":501,"close":492,"change":747,"percent_change":1424,"volume":1425,"transactions":9,"vwap":492},"2025-09-04",-3.45,404900,{"date":1427,"open":485,"high":485,"low":500,"close":500,"change":19,"percent_change":1428,"volume":1429,"transactions":9,"vwap":500},"2025-09-03",-0.85,133000,{"date":1431,"open":59,"high":456,"low":473,"close":473,"change":324,"percent_change":1313,"volume":1432,"transactions":9,"vwap":473},"2025-09-02",151900,{"date":1434,"open":59,"high":471,"low":485,"close":59,"change":263,"percent_change":263,"volume":1435,"transactions":9,"vwap":59},"2025-08-29",100700,{"date":1437,"open":485,"high":471,"low":485,"close":59,"change":194,"percent_change":1438,"volume":1439,"transactions":9,"vwap":59},"2025-08-28",0.85,186800,{"date":1441,"open":456,"high":1288,"low":485,"close":485,"change":286,"percent_change":1442,"volume":1443,"transactions":9,"vwap":485},"2025-08-27",-2.48,270700,{"date":1445,"open":456,"high":471,"low":59,"close":464,"change":263,"percent_change":263,"volume":1446,"transactions":9,"vwap":464},"2025-08-26",203300,{"date":1448,"open":485,"high":471,"low":485,"close":464,"change":270,"percent_change":1449,"volume":1450,"transactions":9,"vwap":464},"2025-08-25",3.42,326400,{"date":1452,"open":59,"high":464,"low":473,"close":473,"change":19,"percent_change":1428,"volume":1453,"transactions":9,"vwap":473},"2025-08-22",212200,{"date":1455,"open":485,"high":456,"low":500,"close":485,"change":19,"percent_change":1358,"volume":1456,"transactions":9,"vwap":485},"2025-08-21",142700,{"date":1458,"open":464,"high":464,"low":500,"close":59,"change":263,"percent_change":263,"volume":1459,"transactions":9,"vwap":59},"2025-08-20",149100,{"date":1461,"open":59,"high":464,"low":485,"close":59,"change":19,"percent_change":588,"volume":1462,"transactions":9,"vwap":59},"2025-08-19",138700,{"date":1464,"open":485,"high":464,"low":473,"close":456,"change":19,"percent_change":588,"volume":1465,"transactions":9,"vwap":456},"2025-08-18",235100,{"date":1467,"open":464,"high":1288,"low":59,"close":464,"change":263,"percent_change":263,"volume":1468,"transactions":9,"vwap":464},"2025-08-15",337600,{"date":1470,"open":473,"high":964,"low":608,"close":464,"change":270,"percent_change":1449,"volume":1471,"transactions":9,"vwap":464},"2025-08-14",268200,{"date":1473,"open":473,"high":485,"low":608,"close":473,"change":194,"percent_change":1379,"volume":1474,"transactions":9,"vwap":473},"2025-08-13",158300,{"date":1476,"open":608,"high":473,"low":115,"close":500,"change":286,"percent_change":1280,"volume":1477,"transactions":9,"vwap":500},"2025-08-12",271100,{"date":1479,"open":500,"high":456,"low":500,"close":59,"change":835,"percent_change":1480,"volume":1481,"transactions":9,"vwap":59},"2025-08-11",4.39,223900,{"date":1483,"open":499,"high":473,"low":115,"close":499,"change":19,"percent_change":1484,"volume":1485,"transactions":9,"vwap":499},"2025-08-08",-0.87,199700,{"date":1487,"open":473,"high":59,"low":608,"close":608,"change":19,"percent_change":1488,"volume":1489,"transactions":9,"vwap":608},"2025-08-07",-0.86,147700,{"date":1491,"open":500,"high":464,"low":608,"close":500,"change":19,"percent_change":1428,"volume":1492,"transactions":9,"vwap":500},"2025-08-06",359100,{"date":1494,"open":473,"high":59,"low":500,"close":473,"change":263,"percent_change":263,"volume":1495,"transactions":9,"vwap":473},"2025-08-05",232500,{"date":1497,"open":485,"high":485,"low":608,"close":473,"change":19,"percent_change":1428,"volume":1498,"transactions":9,"vwap":473},"2025-08-04",426500,{"date":1500,"open":456,"high":472,"low":473,"close":485,"change":324,"percent_change":1501,"volume":1502,"transactions":9,"vwap":485},"2025-08-01",-1.67,301300,{"date":1504,"open":1288,"high":257,"low":456,"close":456,"change":747,"percent_change":766,"volume":1505,"transactions":9,"vwap":456},"2025-07-31",236900,{"date":1507,"open":567,"high":567,"low":1288,"close":1288,"change":536,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1288},"2025-07-30",-6.06,562400,{"date":1511,"open":567,"high":81,"low":1288,"close":567,"change":263,"percent_change":263,"volume":1512,"transactions":9,"vwap":567},"2025-07-29",852400,{"date":1514,"open":472,"high":183,"low":472,"close":567,"change":809,"percent_change":1515,"volume":1516,"transactions":9,"vwap":567},"2025-07-28",10.92,1694600,{"date":1518,"open":464,"high":471,"low":59,"close":59,"change":286,"percent_change":1317,"volume":1519,"transactions":9,"vwap":59},"2025-07-25",327400,{"date":1521,"open":535,"high":535,"low":471,"close":471,"change":747,"percent_change":1522,"volume":1523,"transactions":9,"vwap":471},"2025-07-24",-3.17,303900,{"date":1525,"open":257,"high":574,"low":472,"close":535,"change":324,"percent_change":1526,"volume":1527,"transactions":9,"vwap":535},"2025-07-23",-1.56,201300,{"date":1529,"open":1288,"high":574,"low":456,"close":544,"change":106,"percent_change":1530,"volume":1531,"transactions":9,"vwap":544},"2025-07-22",4.92,488200,{"date":1533,"open":544,"high":448,"low":471,"close":471,"change":208,"percent_change":1534,"volume":1535,"transactions":9,"vwap":471},"2025-07-21",-4.69,449600,{"date":1537,"open":544,"high":1538,"low":544,"close":544,"change":194,"percent_change":1539,"volume":1540,"transactions":9,"vwap":544},"2025-07-18",1.33,0.79,289000,{"date":1542,"open":574,"high":448,"low":471,"close":257,"change":286,"percent_change":1543,"volume":1544,"transactions":9,"vwap":257},"2025-07-17",-2.31,854500,{"date":1546,"open":567,"high":431,"low":574,"close":448,"change":324,"percent_change":1547,"volume":1548,"transactions":9,"vwap":448},"2025-07-16",-1.52,465600,{"date":1550,"open":440,"high":201,"low":567,"close":567,"change":747,"percent_change":923,"volume":1551,"transactions":9,"vwap":567},"2025-07-15",263100,{"date":1553,"open":440,"high":183,"low":431,"close":440,"change":263,"percent_change":263,"volume":1554,"transactions":9,"vwap":440},"2025-07-14",392300,{"date":1556,"open":440,"high":192,"low":567,"close":440,"change":19,"percent_change":556,"volume":1557,"transactions":9,"vwap":440},"2025-07-11",423400,{"date":1559,"open":1538,"high":183,"low":439,"close":412,"change":270,"percent_change":1560,"volume":1561,"transactions":9,"vwap":412},"2025-07-10",3.01,628400,{"date":1563,"open":183,"high":193,"low":448,"close":1538,"change":246,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1538},"2025-07-09",-5,708800,{"date":1567,"open":567,"high":16,"low":567,"close":183,"change":432,"percent_change":317,"volume":1568,"transactions":9,"vwap":183},"2025-07-08",736500,{"date":1570,"open":193,"high":16,"low":439,"close":1538,"change":747,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1538},"2025-07-07",-2.92,761400,{"date":1574,"open":192,"high":183,"low":440,"close":412,"change":263,"percent_change":263,"volume":1575,"transactions":9,"vwap":412},"2025-07-03",365500,{"date":1577,"open":201,"high":16,"low":440,"close":412,"change":263,"percent_change":263,"volume":1578,"transactions":9,"vwap":412},"2025-07-02",507800,{"date":1580,"open":16,"high":18,"low":81,"close":412,"change":286,"percent_change":568,"volume":1581,"transactions":9,"vwap":412},"2025-07-01",1199100,{"date":1583,"open":236,"high":234,"low":183,"close":183,"change":692,"percent_change":1584,"volume":1585,"transactions":9,"vwap":183},"2025-06-30",-6.67,973700,{"date":1587,"open":277,"high":245,"low":373,"close":373,"change":536,"percent_change":1588,"volume":1589,"transactions":9,"vwap":373},"2025-06-27",-5.06,1010400,{"date":1591,"open":373,"high":1592,"low":373,"close":294,"change":432,"percent_change":1593,"volume":1594,"transactions":9,"vwap":294},"2025-06-26",1.66,4.64,1520800,{"date":1596,"open":278,"high":1597,"low":202,"close":278,"change":246,"percent_change":374,"volume":1598,"transactions":9,"vwap":278},"2025-06-25",1.69,2147200,{"date":1600,"open":373,"high":293,"low":217,"close":294,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":294},"2025-06-24",-0.26,-14.13,3474200,{"date":1605,"open":1606,"high":1607,"low":1413,"close":1608,"change":227,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-06-23",1.99,2.14,1.84,4.55,14559400,{"date":1612,"open":1613,"high":1614,"low":1387,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-06-20",1.93,1.95,1.76,-0.23,-11.56,3924100,{"date":1620,"open":1607,"high":1621,"low":1622,"close":1606,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1606},"2025-06-18",2.43,1.9,-0.13,-6.13,10845400,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":125,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-06-17",1.75,2.39,2.12,23.26,20248600,{"date":1634,"open":1635,"high":1636,"low":293,"close":1387,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1387},"2025-06-16",2.19,2.22,-0.49,-22.17,17429000,{"date":1641,"open":1642,"high":174,"low":1643,"close":1644,"change":1539,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-06-13",2.55,2.1,2.21,55.63,106880900,{"date":1648,"open":193,"high":234,"low":1538,"close":16,"change":270,"percent_change":1649,"volume":1650,"transactions":9,"vwap":16},"2025-06-12",2.9,1267600,{"date":1652,"open":257,"high":217,"low":257,"close":201,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":201},"2025-06-11",0.11,8.66,471000,{"date":1657,"open":544,"high":439,"low":535,"close":257,"change":19,"percent_change":1658,"volume":1659,"transactions":9,"vwap":257},"2025-06-10",-0.78,185000,{"date":1661,"open":439,"high":567,"low":544,"close":544,"change":324,"percent_change":1662,"volume":1663,"transactions":9,"vwap":544},"2025-06-09",-1.54,90200,{"date":1665,"open":1288,"high":1538,"low":1288,"close":448,"change":432,"percent_change":1666,"volume":1667,"transactions":9,"vwap":448},"2025-06-06",5.69,169300,{"date":1669,"open":448,"high":448,"low":471,"close":964,"change":237,"percent_change":1670,"volume":1671,"transactions":9,"vwap":964},"2025-06-05",-3.91,166700,{"date":1673,"open":567,"high":440,"low":257,"close":544,"change":19,"percent_change":1658,"volume":1674,"transactions":9,"vwap":544},"2025-06-04",188600,{"date":1676,"open":439,"high":440,"low":574,"close":574,"change":747,"percent_change":1677,"volume":1678,"transactions":9,"vwap":574},"2025-06-03",-3.01,200300,{"date":1680,"open":1288,"high":412,"low":964,"close":1538,"change":1653,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1538},"2025-06-02",9.02,297600,{"date":1684,"open":574,"high":448,"low":471,"close":471,"change":246,"percent_change":1685,"volume":1686,"transactions":9,"vwap":471},"2025-05-30",-5.43,155200,{"date":1688,"open":81,"high":440,"low":574,"close":574,"change":246,"percent_change":1689,"volume":1690,"transactions":9,"vwap":574},"2025-05-29",-5.15,197500,{"date":1692,"open":193,"high":193,"low":1538,"close":440,"change":324,"percent_change":1693,"volume":1694,"transactions":9,"vwap":440},"2025-05-28",-1.45,226300,{"date":1696,"open":440,"high":217,"low":439,"close":201,"change":270,"percent_change":1697,"volume":1698,"transactions":9,"vwap":201},"2025-05-27",2.99,441900,{"date":1700,"open":472,"high":236,"low":472,"close":81,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":81},"2025-05-23",0.12,9.84,1216700,{"date":1705,"open":1288,"high":472,"low":59,"close":471,"change":286,"percent_change":1369,"volume":1706,"transactions":9,"vwap":471},"2025-05-22",170200,{"date":1708,"open":964,"high":448,"low":456,"close":472,"change":106,"percent_change":584,"volume":1709,"transactions":9,"vwap":472},"2025-05-21",325600,{"date":1711,"open":485,"high":471,"low":485,"close":59,"change":263,"percent_change":263,"volume":1712,"transactions":9,"vwap":59},"2025-05-20",223400,{"date":1714,"open":1288,"high":1288,"low":485,"close":59,"change":237,"percent_change":1362,"volume":1715,"transactions":9,"vwap":59},"2025-05-19",139200,{"date":1717,"open":464,"high":472,"low":464,"close":1288,"change":270,"percent_change":814,"volume":1718,"transactions":9,"vwap":1288},"2025-05-16",109700,{"date":1720,"open":464,"high":439,"low":59,"close":456,"change":324,"percent_change":1721,"volume":1722,"transactions":9,"vwap":456},"2025-05-15",-1.64,253700,{"date":1724,"open":115,"high":1288,"low":521,"close":471,"change":1653,"percent_change":1725,"volume":1726,"transactions":9,"vwap":471},"2025-05-14",9.91,501600,{"date":1728,"open":600,"high":492,"low":620,"close":521,"change":270,"percent_change":1729,"volume":1730,"transactions":9,"vwap":521},"2025-05-13",3.74,289300,{"date":1732,"open":608,"high":59,"low":620,"close":620,"change":208,"percent_change":1733,"volume":1734,"transactions":9,"vwap":620},"2025-05-12",-5.31,305900,{"date":1736,"open":521,"high":473,"low":521,"close":115,"change":19,"percent_change":502,"volume":1737,"transactions":9,"vwap":115},"2025-05-09",111400,{"date":1739,"open":115,"high":608,"low":501,"close":499,"change":270,"percent_change":1740,"volume":1741,"transactions":9,"vwap":499},"2025-05-08",3.64,135600,{"date":1743,"open":608,"high":608,"low":600,"close":501,"change":324,"percent_change":1744,"volume":1745,"transactions":9,"vwap":501},"2025-05-07",-1.79,150200,{"date":1747,"open":492,"high":499,"low":501,"close":492,"change":263,"percent_change":263,"volume":1748,"transactions":9,"vwap":492},"2025-05-06",117700,{"date":1750,"open":521,"high":499,"low":501,"close":492,"change":19,"percent_change":502,"volume":1751,"transactions":9,"vwap":492},"2025-05-05",150400,{"date":1753,"open":608,"high":473,"low":521,"close":115,"change":286,"percent_change":1754,"volume":1755,"transactions":9,"vwap":115},"2025-05-02",-2.59,185300,{"date":1757,"open":499,"high":59,"low":492,"close":500,"change":270,"percent_change":1758,"volume":1759,"transactions":9,"vwap":500},"2025-05-01",3.57,242100,{"date":1761,"open":492,"high":499,"low":528,"close":492,"change":263,"percent_change":263,"volume":1762,"transactions":9,"vwap":492},"2025-04-30",102900,{"date":1764,"open":500,"high":59,"low":492,"close":492,"change":237,"percent_change":1268,"volume":1765,"transactions":9,"vwap":492},"2025-04-29",68700,{"date":1767,"open":485,"high":471,"low":608,"close":473,"change":194,"percent_change":1379,"volume":1768,"transactions":9,"vwap":473},"2025-04-28",112200,{"date":1770,"open":608,"high":473,"low":499,"close":500,"change":194,"percent_change":760,"volume":1771,"transactions":9,"vwap":500},"2025-04-25",69900,{"date":1773,"open":115,"high":473,"low":521,"close":608,"change":835,"percent_change":1609,"volume":1774,"transactions":9,"vwap":608},"2025-04-24",110500,{"date":1776,"open":501,"high":499,"low":600,"close":501,"change":194,"percent_change":1777,"volume":1778,"transactions":9,"vwap":501},"2025-04-23",0.92,145000,{"date":178,"open":600,"high":115,"low":600,"close":528,"change":194,"percent_change":705,"volume":1780,"transactions":9,"vwap":528},146900]